date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,13.45,13.46,13.25,13.28,211600.0,8.4674,8.4737,8.3415,8.3604,211600.0
2004-01-23 10:00:00,13.28,13.41,13.28,13.32,177600.0,8.3604,8.4423,8.3604,8.3856,177600.0
2004-01-23 10:30:00,13.32,13.34,13.2,13.24,138800.0,8.3856,8.3982,8.3101,8.3352,138800.0
2004-01-23 11:00:00,13.22,13.24,13.18,13.19,35200.0,8.3226,8.3352,8.2975,8.3038,35200.0
2004-01-23 11:30:00,13.19,13.3,13.19,13.3,60400.0,8.3038,8.373,8.3038,8.373,60400.0
2004-01-23 12:00:00,13.3,13.3,13.15,13.22,101200.0,8.373,8.373,8.2786,8.3226,101200.0
2004-01-23 12:30:00,13.21,13.24,13.17,13.18,67200.0,8.3163,8.3352,8.2912,8.2975,67200.0
2004-01-23 13:00:00,13.18,13.18,13.09,13.11,180000.0,8.2975,8.2975,8.2408,8.2534,180000.0
2004-01-23 13:30:00,13.12,13.12,12.93,12.93,292800.0,8.2597,8.2597,8.1401,8.1401,292800.0
2004-01-23 14:00:00,12.93,12.95,12.89,12.93,285200.0,8.1401,8.1527,8.1149,8.1401,285200.0
2004-01-23 14:30:00,12.93,12.99,12.9,12.95,223600.0,8.1401,8.1778,8.1212,8.1527,223600.0
2004-01-23 15:00:00,12.95,12.97,12.93,12.93,137600.0,8.1527,8.1653,8.1401,8.1401,137600.0
2004-01-23 15:30:00,12.93,12.97,12.92,12.96,267600.0,8.1401,8.1653,8.1338,8.159,267600.0
2004-01-26 09:30:00,12.95,12.96,12.87,12.96,135200.0,8.1527,8.159,8.1023,8.159,135200.0
2004-01-26 10:00:00,12.96,13.02,12.91,12.96,132400.0,8.159,8.1967,8.1275,8.159,132400.0
2004-01-26 10:30:00,12.96,13.09,12.96,13.09,135600.0,8.159,8.2408,8.159,8.2408,135600.0
2004-01-26 11:00:00,13.09,13.15,12.97,12.97,56800.0,8.2408,8.2786,8.1653,8.1653,56800.0
2004-01-26 11:30:00,12.99,13.08,12.99,13.08,36000.0,8.1778,8.2345,8.1778,8.2345,36000.0
2004-01-26 12:00:00,13.09,13.11,13.07,13.11,22400.0,8.2408,8.2534,8.2282,8.2534,22400.0
2004-01-26 12:30:00,13.11,13.12,13.0,13.03,68000.0,8.2534,8.2597,8.1841,8.203,68000.0
2004-01-26 13:00:00,13.04,13.07,13.04,13.06,45600.0,8.2093,8.2282,8.2093,8.2219,45600.0
2004-01-26 13:30:00,13.06,13.07,13.05,13.06,28800.0,8.2219,8.2282,8.2156,8.2219,28800.0
2004-01-26 14:00:00,13.06,13.12,13.05,13.11,78400.0,8.2219,8.2597,8.2156,8.2534,78400.0
2004-01-26 14:30:00,13.12,13.13,13.1,13.1,79200.0,8.2597,8.266,8.2471,8.2471,79200.0
2004-01-26 15:00:00,13.1,13.13,13.09,13.1,244800.0,8.2471,8.266,8.2408,8.2471,244800.0
2004-01-26 15:30:00,13.1,13.25,13.1,13.21,136000.0,8.2471,8.3415,8.2471,8.3163,136000.0
2004-01-27 09:30:00,13.19,13.61,13.18,13.61,722800.0,8.3038,8.5682,8.2975,8.5682,722800.0
2004-01-27 10:00:00,13.61,13.65,13.48,13.63,407200.0,8.5682,8.5933,8.4863,8.5808,407200.0
2004-01-27 10:30:00,13.63,13.72,13.6,13.68,496400.0,8.5808,8.6374,8.5619,8.6122,496400.0
2004-01-27 11:00:00,13.68,13.72,13.63,13.68,238800.0,8.6122,8.6374,8.5808,8.6122,238800.0
2004-01-27 11:30:00,13.68,13.74,13.58,13.59,434800.0,8.6122,8.65,8.5493,8.5556,434800.0
2004-01-27 12:00:00,13.59,13.64,13.53,13.63,333200.0,8.5556,8.5871,8.5178,8.5808,333200.0
2004-01-27 12:30:00,13.63,13.64,13.61,13.61,130400.0,8.5808,8.5871,8.5682,8.5682,130400.0
2004-01-27 13:00:00,13.61,13.62,13.54,13.55,184800.0,8.5682,8.5745,8.5241,8.5304,184800.0
2004-01-27 13:30:00,13.55,13.56,13.5,13.5,197600.0,8.5304,8.5367,8.4989,8.4989,197600.0
2004-01-27 14:00:00,13.49,13.5,13.43,13.47,170000.0,8.4926,8.4989,8.4548,8.48,170000.0
2004-01-27 14:30:00,13.49,13.52,13.44,13.49,344800.0,8.4926,8.5115,8.4611,8.4926,344800.0
2004-01-27 15:00:00,13.5,13.54,13.47,13.53,119200.0,8.4989,8.5241,8.48,8.5178,119200.0
2004-01-27 15:30:00,13.53,13.54,13.45,13.45,386400.0,8.5178,8.5241,8.4674,8.4674,386400.0
2004-01-28 09:30:00,13.45,13.45,13.37,13.45,197600.0,8.4674,8.4674,8.4171,8.4674,197600.0
2004-01-28 10:00:00,13.45,13.58,13.43,13.58,245200.0,8.4674,8.5493,8.4548,8.5493,245200.0
2004-01-28 10:30:00,13.59,13.6,13.5,13.55,197600.0,8.5556,8.5619,8.4989,8.5304,197600.0
2004-01-28 11:00:00,13.55,13.62,13.54,13.62,129600.0,8.5304,8.5745,8.5241,8.5745,129600.0
2004-01-28 11:30:00,13.6,13.69,13.6,13.68,174400.0,8.5619,8.6185,8.5619,8.6122,174400.0
2004-01-28 12:00:00,13.68,13.74,13.67,13.69,160400.0,8.6122,8.65,8.6059,8.6185,160400.0
2004-01-28 12:30:00,13.7,13.73,13.7,13.7,58000.0,8.6248,8.6437,8.6248,8.6248,58000.0
2004-01-28 13:00:00,13.7,13.7,13.61,13.62,108400.0,8.6248,8.6248,8.5682,8.5745,108400.0
2004-01-28 13:30:00,13.61,13.64,13.59,13.59,126400.0,8.5682,8.5871,8.5556,8.5556,126400.0
2004-01-28 14:00:00,13.59,13.6,13.42,13.48,202400.0,8.5556,8.5619,8.4486,8.4863,202400.0
2004-01-28 14:30:00,13.47,13.47,13.33,13.34,278000.0,8.48,8.48,8.3919,8.3982,278000.0
2004-01-28 15:00:00,13.34,13.34,13.16,13.16,374000.0,8.3982,8.3982,8.2849,8.2849,374000.0
2004-01-28 15:30:00,13.16,13.16,13.01,13.05,432000.0,8.2849,8.2849,8.1904,8.2156,432000.0
2004-02-02 09:30:00,12.66,12.66,12.58,12.63,220000.0,7.9701,7.9701,7.9197,7.9512,220000.0
2004-02-02 10:00:00,12.63,12.66,12.54,12.57,587200.0,7.9512,7.9701,7.8945,7.9134,587200.0
2004-02-02 10:30:00,12.57,12.59,12.47,12.49,288800.0,7.9134,7.926,7.8505,7.8631,288800.0
2004-02-02 11:00:00,12.49,12.49,12.35,12.39,424800.0,7.8631,7.8631,7.7749,7.8001,424800.0
2004-02-02 11:30:00,12.39,12.45,12.38,12.42,229600.0,7.8001,7.8379,7.7938,7.819,229600.0
2004-02-02 12:00:00,12.42,12.5,12.41,12.47,147200.0,7.819,7.8694,7.8127,7.8505,147200.0
2004-02-02 12:30:00,12.49,12.54,12.48,12.54,427200.0,7.8631,7.8945,7.8568,7.8945,427200.0
2004-02-02 13:00:00,12.54,12.54,12.5,12.54,323200.0,7.8945,7.8945,7.8694,7.8945,323200.0
2004-02-02 13:30:00,12.54,12.6,12.53,12.58,250800.0,7.8945,7.9323,7.8883,7.9197,250800.0
2004-02-02 14:00:00,12.58,12.59,12.49,12.49,494800.0,7.9197,7.926,7.8631,7.8631,494800.0
2004-02-02 14:30:00,12.49,12.55,12.47,12.48,286400.0,7.8631,7.9008,7.8505,7.8568,286400.0
2004-02-02 15:00:00,12.49,12.52,12.49,12.51,281200.0,7.8631,7.882,7.8631,7.8757,281200.0
2004-02-02 15:30:00,12.51,12.51,12.42,12.46,326400.0,7.8757,7.8757,7.819,7.8442,326400.0
2004-02-03 09:30:00,12.46,12.46,12.21,12.23,186400.0,7.8442,7.8442,7.6868,7.6994,186400.0
2004-02-03 10:00:00,12.23,12.5,12.08,12.5,899600.0,7.6994,7.8694,7.605,7.8694,899600.0
2004-02-03 10:30:00,12.5,12.56,12.48,12.48,872800.0,7.8694,7.9071,7.8568,7.8568,872800.0
2004-02-03 11:00:00,12.48,12.48,12.48,12.48,0.0,7.8568,7.8568,7.8568,7.8568,0.0
2004-02-03 11:30:00,12.48,12.48,12.48,12.48,0.0,7.8568,7.8568,7.8568,7.8568,0.0
2004-02-03 12:00:00,12.48,12.48,12.48,12.48,0.0,7.8568,7.8568,7.8568,7.8568,0.0
2004-02-03 12:30:00,12.48,12.5,12.45,12.5,223600.0,7.8568,7.8694,7.8379,7.8694,223600.0
2004-02-03 13:00:00,12.5,12.5,12.45,12.48,797200.0,7.8694,7.8694,7.8379,7.8568,797200.0
2004-02-03 13:30:00,12.47,12.49,12.46,12.47,229600.0,7.8505,7.8631,7.8442,7.8505,229600.0
2004-02-03 14:00:00,12.47,12.48,12.42,12.43,195600.0,7.8505,7.8568,7.819,7.8253,195600.0
2004-02-03 14:30:00,12.43,12.48,12.43,12.48,388800.0,7.8253,7.8568,7.8253,7.8568,388800.0
2004-02-03 15:00:00,12.47,12.49,12.42,12.44,344800.0,7.8505,7.8631,7.819,7.8316,344800.0
2004-02-03 15:30:00,12.44,12.45,12.38,12.42,461600.0,7.8316,7.8379,7.7938,7.819,461600.0
2004-02-04 09:30:00,12.35,12.42,12.26,12.26,201200.0,7.7749,7.819,7.7183,7.7183,201200.0
2004-02-04 10:00:00,12.26,12.33,12.26,12.31,248000.0,7.7183,7.7623,7.7183,7.7498,248000.0
2004-02-04 10:30:00,12.31,12.35,12.29,12.3,263600.0,7.7498,7.7749,7.7372,7.7435,263600.0
2004-02-04 11:00:00,12.29,12.29,12.13,12.19,297200.0,7.7372,7.7372,7.6364,7.6742,297200.0
2004-02-04 11:30:00,12.19,12.3,12.18,12.27,174400.0,7.6742,7.7435,7.6679,7.7246,174400.0
2004-02-04 12:00:00,12.27,12.29,12.22,12.22,110800.0,7.7246,7.7372,7.6931,7.6931,110800.0
2004-02-04 12:30:00,12.22,12.3,12.22,12.23,107200.0,7.6931,7.7435,7.6931,7.6994,107200.0
2004-02-04 13:00:00,12.24,12.24,12.19,12.23,85600.0,7.7057,7.7057,7.6742,7.6994,85600.0
2004-02-04 13:30:00,12.21,12.22,12.17,12.17,112800.0,7.6868,7.6931,7.6616,7.6616,112800.0
2004-02-04 14:00:00,12.17,12.2,12.15,12.18,179600.0,7.6616,7.6805,7.649,7.6679,179600.0
2004-02-04 14:30:00,12.18,12.19,12.12,12.16,264800.0,7.6679,7.6742,7.6301,7.6553,264800.0
2004-02-04 15:00:00,12.16,12.22,12.15,12.2,212400.0,7.6553,7.6931,7.649,7.6805,212400.0
2004-02-04 15:30:00,12.2,12.21,12.15,12.18,268000.0,7.6805,7.6868,7.649,7.6679,268000.0
2004-02-05 09:30:00,12.24,12.34,12.21,12.32,142800.0,7.7057,7.7686,7.6868,7.756,142800.0
2004-02-05 10:00:00,12.31,12.46,12.3,12.46,180000.0,7.7498,7.8442,7.7435,7.8442,180000.0
2004-02-05 10:30:00,12.46,12.47,12.36,12.36,99200.0,7.8442,7.8505,7.7812,7.7812,99200.0
2004-02-05 11:00:00,12.36,12.38,12.3,12.31,188400.0,7.7812,7.7938,7.7435,7.7498,188400.0
2004-02-05 11:30:00,12.31,12.37,12.31,12.37,218800.0,7.7498,7.7875,7.7498,7.7875,218800.0
2004-02-05 12:00:00,12.36,12.38,12.34,12.36,136400.0,7.7812,7.7938,7.7686,7.7812,136400.0
2004-02-05 12:30:00,12.37,12.37,12.25,12.34,108400.0,7.7875,7.7875,7.712,7.7686,108400.0
2004-02-05 13:00:00,12.34,12.43,12.33,12.43,87200.0,7.7686,7.8253,7.7623,7.8253,87200.0
2004-02-05 13:30:00,12.43,12.43,12.37,12.38,95200.0,7.8253,7.8253,7.7875,7.7938,95200.0
2004-02-05 14:00:00,12.38,12.44,12.35,12.35,346000.0,7.7938,7.8316,7.7749,7.7749,346000.0
2004-02-05 14:30:00,12.35,12.39,12.33,12.34,70800.0,7.7749,7.8001,7.7623,7.7686,70800.0
2004-02-05 15:00:00,12.34,12.38,12.33,12.36,93600.0,7.7686,7.7938,7.7623,7.7812,93600.0
2004-02-05 15:30:00,12.36,12.4,12.33,12.4,170000.0,7.7812,7.8064,7.7623,7.8064,170000.0
2004-02-06 09:30:00,12.35,12.39,12.31,12.38,131600.0,7.7749,7.8001,7.7498,7.7938,131600.0
2004-02-06 10:00:00,12.4,12.56,12.38,12.52,340400.0,7.8064,7.9071,7.7938,7.882,340400.0
2004-02-06 10:30:00,12.53,12.54,12.47,12.48,194000.0,7.8883,7.8945,7.8505,7.8568,194000.0
2004-02-06 11:00:00,12.49,12.51,12.49,12.49,195600.0,7.8631,7.8757,7.8631,7.8631,195600.0
2004-02-06 11:30:00,12.49,12.5,12.48,12.48,54000.0,7.8631,7.8694,7.8568,7.8568,54000.0
2004-02-06 12:00:00,12.49,12.5,12.47,12.49,147200.0,7.8631,7.8694,7.8505,7.8631,147200.0
2004-02-06 12:30:00,12.49,12.54,12.49,12.53,136800.0,7.8631,7.8945,7.8631,7.8883,136800.0
2004-02-06 13:00:00,12.54,12.55,12.52,12.55,235200.0,7.8945,7.9008,7.882,7.9008,235200.0
2004-02-06 13:30:00,12.56,12.57,12.5,12.55,213600.0,7.9071,7.9134,7.8694,7.9008,213600.0
2004-02-06 14:00:00,12.55,12.56,12.53,12.56,122000.0,7.9008,7.9071,7.8883,7.9071,122000.0
2004-02-06 14:30:00,12.57,12.58,12.54,12.57,184000.0,7.9134,7.9197,7.8945,7.9134,184000.0
2004-02-06 15:00:00,12.56,12.62,12.54,12.61,316000.0,7.9071,7.9449,7.8945,7.9386,316000.0
2004-02-06 15:30:00,12.61,12.63,12.58,12.63,260800.0,7.9386,7.9512,7.9197,7.9512,260800.0
2004-02-09 09:30:00,12.63,12.63,12.53,12.55,127200.0,7.9512,7.9512,7.8883,7.9008,127200.0
2004-02-09 10:00:00,12.54,12.59,12.52,12.56,157600.0,7.8945,7.926,7.882,7.9071,157600.0
2004-02-09 10:30:00,12.55,12.56,12.5,12.5,96800.0,7.9008,7.9071,7.8694,7.8694,96800.0
2004-02-09 11:00:00,12.5,12.58,12.49,12.57,153200.0,7.8694,7.9197,7.8631,7.9134,153200.0
2004-02-09 11:30:00,12.57,12.59,12.57,12.57,56400.0,7.9134,7.926,7.9134,7.9134,56400.0
2004-02-09 12:00:00,12.57,12.59,12.55,12.56,81200.0,7.9134,7.926,7.9008,7.9071,81200.0
2004-02-09 12:30:00,12.56,12.62,12.56,12.62,35200.0,7.9071,7.9449,7.9071,7.9449,35200.0
2004-02-09 13:00:00,12.62,12.62,12.55,12.56,69200.0,7.9449,7.9449,7.9008,7.9071,69200.0
2004-02-09 13:30:00,12.56,12.56,12.53,12.53,58000.0,7.9071,7.9071,7.8883,7.8883,58000.0
2004-02-09 14:00:00,12.53,12.54,12.51,12.54,68400.0,7.8883,7.8945,7.8757,7.8945,68400.0
2004-02-09 14:30:00,12.54,12.56,12.54,12.55,495200.0,7.8945,7.9071,7.8945,7.9008,495200.0
2004-02-09 15:00:00,12.54,12.55,12.53,12.55,85600.0,7.8945,7.9008,7.8883,7.9008,85600.0
2004-02-09 15:30:00,12.54,12.58,12.52,12.55,128800.0,7.8945,7.9197,7.882,7.9008,128800.0
2004-02-10 10:00:00,12.56,12.64,12.55,12.64,58400.0,7.9071,7.9575,7.9008,7.9575,58400.0
2004-02-10 10:30:00,12.64,12.71,12.62,12.71,128400.0,7.9575,8.0016,7.9449,8.0016,128400.0
2004-02-10 11:00:00,12.72,12.74,12.68,12.73,92000.0,8.0079,8.0205,7.9827,8.0142,92000.0
2004-02-10 11:30:00,12.73,12.74,12.71,12.72,77600.0,8.0142,8.0205,8.0016,8.0079,77600.0
2004-02-10 12:00:00,12.72,12.74,12.7,12.7,85200.0,8.0079,8.0205,7.9953,7.9953,85200.0
2004-02-10 12:30:00,12.7,12.71,12.65,12.66,136400.0,7.9953,8.0016,7.9638,7.9701,136400.0
2004-02-10 13:00:00,12.66,12.67,12.64,12.65,58800.0,7.9701,7.9764,7.9575,7.9638,58800.0
2004-02-10 13:30:00,12.65,12.69,12.61,12.65,57600.0,7.9638,7.989,7.9386,7.9638,57600.0
2004-02-10 14:00:00,12.65,12.65,12.57,12.59,60400.0,7.9638,7.9638,7.9134,7.926,60400.0
2004-02-10 14:30:00,12.59,12.59,12.54,12.57,166800.0,7.926,7.926,7.8945,7.9134,166800.0
2004-02-10 15:00:00,12.57,12.58,12.54,12.57,84000.0,7.9134,7.9197,7.8945,7.9134,84000.0
2004-02-10 15:30:00,12.58,12.67,12.58,12.65,119200.0,7.9197,7.9764,7.9197,7.9638,119200.0
2004-02-11 09:30:00,12.63,12.86,12.63,12.86,102800.0,7.9512,8.096,7.9512,8.096,102800.0
2004-02-11 10:00:00,12.86,12.91,12.79,12.79,130000.0,8.096,8.1275,8.0519,8.0519,130000.0
2004-02-11 10:30:00,12.78,12.78,12.71,12.72,63600.0,8.0456,8.0456,8.0016,8.0079,63600.0
2004-02-11 11:00:00,12.72,12.87,12.72,12.86,167600.0,8.0079,8.1023,8.0079,8.096,167600.0
2004-02-11 11:30:00,12.86,12.91,12.86,12.9,90800.0,8.096,8.1275,8.096,8.1212,90800.0
2004-02-11 12:00:00,12.9,12.96,12.9,12.94,178800.0,8.1212,8.159,8.1212,8.1464,178800.0
2004-02-11 12:30:00,12.94,12.99,12.94,12.97,116400.0,8.1464,8.1778,8.1464,8.1653,116400.0
2004-02-11 13:00:00,12.97,12.97,12.95,12.95,46800.0,8.1653,8.1653,8.1527,8.1527,46800.0
2004-02-11 13:30:00,12.96,13.06,12.95,13.03,169200.0,8.159,8.2219,8.1527,8.203,169200.0
2004-02-11 14:00:00,13.02,13.04,12.95,12.96,115200.0,8.1967,8.2093,8.1527,8.159,115200.0
2004-02-11 14:30:00,12.97,12.99,12.94,12.99,148000.0,8.1653,8.1778,8.1464,8.1778,148000.0
2004-02-11 15:00:00,12.99,13.0,12.97,12.99,192000.0,8.1778,8.1841,8.1653,8.1778,192000.0
2004-02-11 15:30:00,12.99,13.01,12.97,12.98,194400.0,8.1778,8.1904,8.1653,8.1716,194400.0
2004-02-12 09:30:00,12.9,12.97,12.9,12.94,147600.0,8.1212,8.1653,8.1212,8.1464,147600.0
2004-02-12 10:00:00,12.94,13.0,12.93,13.0,62400.0,8.1464,8.1841,8.1401,8.1841,62400.0
2004-02-12 10:30:00,12.99,13.05,12.99,13.03,210800.0,8.1778,8.2156,8.1778,8.203,210800.0
2004-02-12 11:00:00,13.03,13.06,13.01,13.06,69600.0,8.203,8.2219,8.1904,8.2219,69600.0
2004-02-12 11:30:00,13.07,13.11,13.04,13.04,62800.0,8.2282,8.2534,8.2093,8.2093,62800.0
2004-02-12 12:00:00,13.04,13.04,13.03,13.03,68400.0,8.2093,8.2093,8.203,8.203,68400.0
2004-02-12 12:30:00,13.03,13.03,12.99,13.0,50800.0,8.203,8.203,8.1778,8.1841,50800.0
2004-02-12 13:00:00,13.0,13.01,12.96,13.0,65600.0,8.1841,8.1904,8.159,8.1841,65600.0
2004-02-12 13:30:00,13.0,13.06,12.99,13.06,95200.0,8.1841,8.2219,8.1778,8.2219,95200.0
2004-02-12 14:00:00,13.06,13.08,13.02,13.04,86800.0,8.2219,8.2345,8.1967,8.2093,86800.0
2004-02-12 14:30:00,13.03,13.04,13.02,13.04,32000.0,8.203,8.2093,8.1967,8.2093,32000.0
2004-02-12 15:00:00,13.03,13.08,13.02,13.03,226000.0,8.203,8.2345,8.1967,8.203,226000.0
2004-02-12 15:30:00,13.03,13.06,12.99,13.03,206000.0,8.203,8.2219,8.1778,8.203,206000.0
2004-02-13 09:30:00,13.38,13.38,13.21,13.27,563600.0,8.4722,8.4722,8.3646,8.4026,563600.0
2004-02-13 10:00:00,13.26,13.28,13.18,13.19,204400.0,8.3963,8.4089,8.3456,8.3519,204400.0
2004-02-13 10:30:00,13.19,13.21,13.09,13.1,278000.0,8.3519,8.3646,8.2886,8.2949,278000.0
2004-02-13 11:00:00,13.1,13.1,13.06,13.06,106000.0,8.2949,8.2949,8.2696,8.2696,106000.0
2004-02-13 11:30:00,13.08,13.1,13.03,13.03,122000.0,8.2823,8.2949,8.2506,8.2506,122000.0
2004-02-13 12:00:00,13.03,13.04,13.0,13.0,90000.0,8.2506,8.257,8.2316,8.2316,90000.0
2004-02-13 12:30:00,13.01,13.01,12.97,12.98,68800.0,8.238,8.238,8.2126,8.219,68800.0
2004-02-13 13:00:00,12.98,12.98,12.94,12.94,35200.0,8.219,8.219,8.1936,8.1936,35200.0
2004-02-13 13:30:00,12.94,12.95,12.93,12.93,56400.0,8.1936,8.2,8.1873,8.1873,56400.0
2004-02-13 14:00:00,12.93,12.93,12.91,12.92,66000.0,8.1873,8.1873,8.1746,8.181,66000.0
2004-02-13 14:30:00,12.91,12.91,12.88,12.88,496800.0,8.1746,8.1746,8.1556,8.1556,496800.0
2004-02-13 15:00:00,12.88,12.94,12.88,12.93,258800.0,8.1556,8.1936,8.1556,8.1873,258800.0
2004-02-13 15:30:00,12.93,12.94,12.91,12.93,183600.0,8.1873,8.1936,8.1746,8.1873,183600.0
2004-02-17 09:30:00,13.1,13.18,13.08,13.17,234800.0,8.2949,8.3456,8.2823,8.3393,234800.0
2004-02-17 10:00:00,13.2,13.23,13.16,13.2,107200.0,8.3583,8.3773,8.3329,8.3583,107200.0
2004-02-17 10:30:00,13.2,13.25,13.2,13.2,80800.0,8.3583,8.3899,8.3583,8.3583,80800.0
2004-02-17 11:00:00,13.2,13.22,13.15,13.21,88000.0,8.3583,8.3709,8.3266,8.3646,88000.0
2004-02-17 11:30:00,13.21,13.22,13.19,13.22,54400.0,8.3646,8.3709,8.3519,8.3709,54400.0
2004-02-17 12:00:00,13.21,13.24,13.19,13.24,120000.0,8.3646,8.3836,8.3519,8.3836,120000.0
2004-02-17 12:30:00,13.24,13.24,13.21,13.23,85200.0,8.3836,8.3836,8.3646,8.3773,85200.0
2004-02-17 13:00:00,13.23,13.24,13.22,13.23,65600.0,8.3773,8.3836,8.3709,8.3773,65600.0
2004-02-17 13:30:00,13.23,13.26,13.23,13.24,72400.0,8.3773,8.3963,8.3773,8.3836,72400.0
2004-02-17 14:00:00,13.24,13.24,13.19,13.2,124000.0,8.3836,8.3836,8.3519,8.3583,124000.0
2004-02-17 14:30:00,13.21,13.22,13.18,13.19,94000.0,8.3646,8.3709,8.3456,8.3519,94000.0
2004-02-17 15:00:00,13.2,13.2,13.14,13.15,85200.0,8.3583,8.3583,8.3203,8.3266,85200.0
2004-02-17 15:30:00,13.15,13.19,13.14,13.17,104800.0,8.3266,8.3519,8.3203,8.3393,104800.0
2004-02-18 09:30:00,13.1,13.14,13.08,13.09,124400.0,8.2949,8.3203,8.2823,8.2886,124400.0
2004-02-18 10:00:00,13.09,13.09,13.05,13.06,69600.0,8.2886,8.2886,8.2633,8.2696,69600.0
2004-02-18 10:30:00,13.06,13.06,12.95,12.95,137200.0,8.2696,8.2696,8.2,8.2,137200.0
2004-02-18 11:00:00,12.95,12.99,12.95,12.98,117600.0,8.2,8.2253,8.2,8.219,117600.0
2004-02-18 11:30:00,12.98,12.98,12.97,12.98,86400.0,8.219,8.219,8.2126,8.219,86400.0
2004-02-18 12:00:00,12.98,12.99,12.96,12.98,85200.0,8.219,8.2253,8.2063,8.219,85200.0
2004-02-18 12:30:00,12.98,12.98,12.96,12.97,74800.0,8.219,8.219,8.2063,8.2126,74800.0
2004-02-18 13:00:00,12.97,12.97,12.93,12.93,44400.0,8.2126,8.2126,8.1873,8.1873,44400.0
2004-02-18 13:30:00,12.93,12.95,12.92,12.95,106400.0,8.1873,8.2,8.181,8.2,106400.0
2004-02-18 14:00:00,12.94,12.94,12.85,12.88,129200.0,8.1936,8.1936,8.1366,8.1556,129200.0
2004-02-18 14:30:00,12.88,12.93,12.88,12.92,36800.0,8.1556,8.1873,8.1556,8.181,36800.0
2004-02-18 15:00:00,12.91,12.96,12.9,12.94,139200.0,8.1746,8.2063,8.1683,8.1936,139200.0
2004-02-18 15:30:00,12.94,12.97,12.94,12.95,206000.0,8.1936,8.2126,8.1936,8.2,206000.0
2004-02-19 09:30:00,13.0,13.06,12.97,13.0,50400.0,8.2316,8.2696,8.2126,8.2316,50400.0
2004-02-19 10:00:00,12.99,13.0,12.9,12.93,160400.0,8.2253,8.2316,8.1683,8.1873,160400.0
2004-02-19 10:30:00,12.94,12.99,12.94,12.97,75600.0,8.1936,8.2253,8.1936,8.2126,75600.0
2004-02-19 11:00:00,12.97,13.05,12.96,13.05,53200.0,8.2126,8.2633,8.2063,8.2633,53200.0
2004-02-19 11:30:00,13.05,13.08,13.02,13.06,119600.0,8.2633,8.2823,8.2443,8.2696,119600.0
2004-02-19 12:00:00,13.05,13.08,13.03,13.08,70000.0,8.2633,8.2823,8.2506,8.2823,70000.0
2004-02-19 12:30:00,13.08,13.08,13.04,13.06,86800.0,8.2823,8.2823,8.257,8.2696,86800.0
2004-02-19 13:00:00,13.06,13.06,12.99,13.03,170400.0,8.2696,8.2696,8.2253,8.2506,170400.0
2004-02-19 13:30:00,13.03,13.03,12.97,13.01,217200.0,8.2506,8.2506,8.2126,8.238,217200.0
2004-02-19 14:00:00,13.0,13.02,12.97,12.97,162400.0,8.2316,8.2443,8.2126,8.2126,162400.0
2004-02-19 14:30:00,12.97,12.98,12.93,12.93,152400.0,8.2126,8.219,8.1873,8.1873,152400.0
2004-02-19 15:00:00,12.93,12.97,12.88,12.88,236400.0,8.1873,8.2126,8.1556,8.1556,236400.0
2004-02-19 15:30:00,12.88,12.88,12.78,12.84,280400.0,8.1556,8.1556,8.0923,8.1303,280400.0
2004-02-20 09:30:00,12.84,12.84,12.62,12.62,156400.0,8.1303,8.1303,7.991,7.991,156400.0
2004-02-20 10:00:00,12.63,12.67,12.62,12.63,81600.0,7.9973,8.0227,7.991,7.9973,81600.0
2004-02-20 10:30:00,12.63,12.67,12.52,12.52,148800.0,7.9973,8.0227,7.9277,7.9277,148800.0
2004-02-20 11:00:00,12.52,12.57,12.52,12.56,78000.0,7.9277,7.9593,7.9277,7.953,78000.0
2004-02-20 11:30:00,12.56,12.6,12.56,12.6,67200.0,7.953,7.9783,7.953,7.9783,67200.0
2004-02-20 12:00:00,12.61,12.62,12.55,12.58,58000.0,7.9847,7.991,7.9467,7.9657,58000.0
2004-02-20 12:30:00,12.58,12.59,12.57,12.58,132800.0,7.9657,7.972,7.9593,7.9657,132800.0
2004-02-20 13:00:00,12.58,12.59,12.58,12.59,98400.0,7.9657,7.972,7.9657,7.972,98400.0
2004-02-20 13:30:00,12.58,12.67,12.58,12.65,132800.0,7.9657,8.0227,7.9657,8.01,132800.0
2004-02-20 14:00:00,12.65,12.72,12.64,12.72,113600.0,8.01,8.0543,8.0037,8.0543,113600.0
2004-02-20 14:30:00,12.72,12.75,12.7,12.7,139200.0,8.0543,8.0733,8.0417,8.0417,139200.0
2004-02-20 15:00:00,12.7,12.71,12.65,12.7,119600.0,8.0417,8.048,8.01,8.0417,119600.0
2004-02-20 15:30:00,12.7,12.7,12.66,12.66,333600.0,8.0417,8.0417,8.0163,8.0163,333600.0
2004-02-23 09:30:00,12.66,12.66,12.54,12.58,182000.0,8.0163,8.0163,7.9403,7.9657,182000.0
2004-02-23 10:00:00,12.59,12.61,12.45,12.49,64000.0,7.972,7.9847,7.8834,7.9087,64000.0
2004-02-23 10:30:00,12.51,12.52,12.47,12.49,73600.0,7.9214,7.9277,7.896,7.9087,73600.0
2004-02-23 11:00:00,12.49,12.52,12.45,12.47,108400.0,7.9087,7.9277,7.8834,7.896,108400.0
2004-02-23 11:30:00,12.47,12.47,12.41,12.42,194800.0,7.896,7.896,7.858,7.8644,194800.0
2004-02-23 12:00:00,12.42,12.48,12.4,12.44,160400.0,7.8644,7.9024,7.8517,7.877,160400.0
2004-02-23 12:30:00,12.44,12.52,12.44,12.5,68000.0,7.877,7.9277,7.877,7.915,68000.0
2004-02-23 13:00:00,12.5,12.52,12.49,12.49,75600.0,7.915,7.9277,7.9087,7.9087,75600.0
2004-02-23 13:30:00,12.48,12.48,12.42,12.42,132400.0,7.9024,7.9024,7.8644,7.8644,132400.0
2004-02-23 14:00:00,12.42,12.42,12.37,12.37,227600.0,7.8644,7.8644,7.8327,7.8327,227600.0
2004-02-23 14:30:00,12.37,12.38,12.34,12.35,163200.0,7.8327,7.839,7.8137,7.82,163200.0
2004-02-23 15:00:00,12.35,12.37,12.33,12.34,379200.0,7.82,7.8327,7.8074,7.8137,379200.0
2004-02-23 15:30:00,12.35,12.37,12.34,12.34,264000.0,7.82,7.8327,7.8137,7.8137,264000.0
2004-02-24 09:30:00,12.25,12.28,12.03,12.21,354800.0,7.7567,7.7757,7.6174,7.7314,354800.0
2004-02-24 10:00:00,12.16,12.26,12.13,12.19,250400.0,7.6997,7.7631,7.6807,7.7187,250400.0
2004-02-24 10:30:00,12.18,12.28,12.18,12.28,238000.0,7.7124,7.7757,7.7124,7.7757,238000.0
2004-02-24 11:00:00,12.28,12.36,12.28,12.32,277200.0,7.7757,7.8264,7.7757,7.801,277200.0
2004-02-24 11:30:00,12.31,12.33,12.26,12.31,176400.0,7.7947,7.8074,7.7631,7.7947,176400.0
2004-02-24 12:00:00,12.31,12.34,12.3,12.32,96000.0,7.7947,7.8137,7.7884,7.801,96000.0
2004-02-24 12:30:00,12.31,12.33,12.3,12.3,86000.0,7.7947,7.8074,7.7884,7.7884,86000.0
2004-02-24 13:00:00,12.3,12.35,12.3,12.31,85600.0,7.7884,7.82,7.7884,7.7947,85600.0
2004-02-24 13:30:00,12.31,12.34,12.26,12.27,148400.0,7.7947,7.8137,7.7631,7.7694,148400.0
2004-02-24 14:00:00,12.27,12.28,12.21,12.21,283600.0,7.7694,7.7757,7.7314,7.7314,283600.0
2004-02-24 14:30:00,12.22,12.24,12.2,12.21,301600.0,7.7377,7.7504,7.7251,7.7314,301600.0
2004-02-24 15:00:00,12.21,12.24,12.19,12.2,194000.0,7.7314,7.7504,7.7187,7.7251,194000.0
2004-02-24 15:30:00,12.19,12.23,12.19,12.19,277200.0,7.7187,7.7441,7.7187,7.7187,277200.0
2004-02-25 09:30:00,12.28,12.28,12.18,12.24,130800.0,7.7757,7.7757,7.7124,7.7504,130800.0
2004-02-25 10:00:00,12.23,12.24,12.18,12.22,122400.0,7.7441,7.7504,7.7124,7.7377,122400.0
2004-02-25 10:30:00,12.22,12.3,12.22,12.3,35200.0,7.7377,7.7884,7.7377,7.7884,35200.0
2004-02-25 11:00:00,12.31,12.36,12.24,12.24,90400.0,7.7947,7.8264,7.7504,7.7504,90400.0
2004-02-25 11:30:00,12.24,12.24,12.15,12.2,172400.0,7.7504,7.7504,7.6934,7.7251,172400.0
2004-02-25 12:00:00,12.2,12.23,12.2,12.21,236800.0,7.7251,7.7441,7.7251,7.7314,236800.0
2004-02-25 12:30:00,12.21,12.23,12.21,12.23,226800.0,7.7314,7.7441,7.7314,7.7441,226800.0
2004-02-25 13:00:00,12.23,12.26,12.19,12.21,138400.0,7.7441,7.7631,7.7187,7.7314,138400.0
2004-02-25 13:30:00,12.21,12.25,12.2,12.25,82800.0,7.7314,7.7567,7.7251,7.7567,82800.0
2004-02-25 14:00:00,12.25,12.3,12.23,12.26,121200.0,7.7567,7.7884,7.7441,7.7631,121200.0
2004-02-25 14:30:00,12.27,12.29,12.25,12.29,60400.0,7.7694,7.782,7.7567,7.782,60400.0
2004-02-25 15:00:00,12.29,12.34,12.28,12.33,156800.0,7.782,7.8137,7.7757,7.8074,156800.0
2004-02-25 15:30:00,12.33,12.34,12.31,12.32,199600.0,7.8074,7.8137,7.7947,7.801,199600.0
2004-02-26 09:30:00,12.31,12.36,12.31,12.36,537600.0,7.7947,7.8264,7.7947,7.8264,537600.0
2004-02-26 10:00:00,12.36,12.36,12.33,12.33,251200.0,7.8264,7.8264,7.8074,7.8074,251200.0
2004-02-26 10:30:00,12.33,12.34,12.31,12.34,278400.0,7.8074,7.8137,7.7947,7.8137,278400.0
2004-02-26 11:00:00,12.34,12.42,12.34,12.4,189200.0,7.8137,7.8644,7.8137,7.8517,189200.0
2004-02-26 11:30:00,12.4,12.48,12.4,12.45,133200.0,7.8517,7.9024,7.8517,7.8834,133200.0
2004-02-26 12:00:00,12.45,12.52,12.45,12.51,223600.0,7.8834,7.9277,7.8834,7.9214,223600.0
2004-02-26 12:30:00,12.51,12.55,12.51,12.51,92400.0,7.9214,7.9467,7.9214,7.9214,92400.0
2004-02-26 13:00:00,12.51,12.53,12.5,12.51,86000.0,7.9214,7.934,7.915,7.9214,86000.0
2004-02-26 13:30:00,12.51,12.54,12.5,12.53,93200.0,7.9214,7.9403,7.915,7.934,93200.0
2004-02-26 14:00:00,12.53,12.53,12.49,12.49,74000.0,7.934,7.934,7.9087,7.9087,74000.0
2004-02-26 14:30:00,12.49,12.52,12.47,12.52,123200.0,7.9087,7.9277,7.896,7.9277,123200.0
2004-02-26 15:00:00,12.53,12.56,12.51,12.56,132000.0,7.934,7.953,7.9214,7.953,132000.0
2004-02-26 15:30:00,12.56,12.56,12.53,12.53,238000.0,7.953,7.953,7.934,7.934,238000.0
2004-02-27 09:30:00,12.6,12.6,12.47,12.48,89600.0,7.9783,7.9783,7.896,7.9024,89600.0
2004-02-27 10:00:00,12.48,12.55,12.47,12.5,415200.0,7.9024,7.9467,7.896,7.915,415200.0
2004-02-27 10:30:00,12.51,12.56,12.51,12.54,196800.0,7.9214,7.953,7.9214,7.9403,196800.0
2004-02-27 11:00:00,12.54,12.57,12.53,12.53,40800.0,7.9403,7.9593,7.934,7.934,40800.0
2004-02-27 11:30:00,12.53,12.53,12.42,12.45,258000.0,7.934,7.934,7.8644,7.8834,258000.0
2004-02-27 12:00:00,12.46,12.46,12.42,12.45,43600.0,7.8897,7.8897,7.8644,7.8834,43600.0
2004-02-27 12:30:00,12.45,12.48,12.45,12.46,136000.0,7.8834,7.9024,7.8834,7.8897,136000.0
2004-02-27 13:00:00,12.46,12.49,12.46,12.48,48800.0,7.8897,7.9087,7.8897,7.9024,48800.0
2004-02-27 13:30:00,12.48,12.48,12.42,12.42,160000.0,7.9024,7.9024,7.8644,7.8644,160000.0
2004-02-27 14:00:00,12.42,12.47,12.31,12.44,757600.0,7.8644,7.896,7.7947,7.877,757600.0
2004-02-27 14:30:00,12.44,12.44,12.39,12.42,410400.0,7.877,7.877,7.8454,7.8644,410400.0
2004-02-27 15:00:00,12.41,12.43,12.37,12.43,258800.0,7.858,7.8707,7.8327,7.8707,258800.0
2004-02-27 15:30:00,12.43,12.43,12.34,12.35,224400.0,7.8707,7.8707,7.8137,7.82,224400.0
2004-03-01 09:30:00,12.35,12.56,12.35,12.49,328000.0,7.82,7.953,7.82,7.9087,328000.0
2004-03-01 10:00:00,12.49,12.59,12.45,12.59,194400.0,7.9087,7.972,7.8834,7.972,194400.0
2004-03-01 10:30:00,12.59,12.62,12.56,12.56,173600.0,7.972,7.991,7.953,7.953,173600.0
2004-03-01 11:00:00,12.57,12.57,12.5,12.53,87200.0,7.9593,7.9593,7.915,7.934,87200.0
2004-03-01 11:30:00,12.53,12.58,12.53,12.57,65200.0,7.934,7.9657,7.934,7.9593,65200.0
2004-03-01 12:00:00,12.57,12.62,12.54,12.62,95600.0,7.9593,7.991,7.9403,7.991,95600.0
2004-03-01 12:30:00,12.62,12.69,12.62,12.68,175200.0,7.991,8.0353,7.991,8.029,175200.0
2004-03-01 13:00:00,12.68,12.7,12.67,12.7,160400.0,8.029,8.0417,8.0227,8.0417,160400.0
2004-03-01 13:30:00,12.7,12.74,12.68,12.73,136400.0,8.0417,8.067,8.029,8.0607,136400.0
2004-03-01 14:00:00,12.73,12.79,12.73,12.76,154400.0,8.0607,8.0987,8.0607,8.0797,154400.0
2004-03-01 14:30:00,12.76,12.82,12.76,12.81,191200.0,8.0797,8.1176,8.0797,8.1113,191200.0
2004-03-01 15:00:00,12.8,12.83,12.79,12.82,203200.0,8.105,8.124,8.0987,8.1176,203200.0
2004-03-01 15:30:00,12.82,12.85,12.81,12.83,273600.0,8.1176,8.1366,8.1113,8.124,273600.0
2004-03-02 09:30:00,12.88,13.04,12.88,13.04,184400.0,8.1556,8.257,8.1556,8.257,184400.0
2004-03-02 10:00:00,13.05,13.31,13.04,13.27,746800.0,8.2633,8.4279,8.257,8.4026,746800.0
2004-03-02 10:30:00,13.27,13.27,13.12,13.14,350400.0,8.4026,8.4026,8.3076,8.3203,350400.0
2004-03-02 11:00:00,13.14,13.2,13.13,13.2,291200.0,8.3203,8.3583,8.3139,8.3583,291200.0
2004-03-02 11:30:00,13.2,13.31,13.2,13.31,202800.0,8.3583,8.4279,8.3583,8.4279,202800.0
2004-03-02 12:00:00,13.31,13.31,13.2,13.2,224800.0,8.4279,8.4279,8.3583,8.3583,224800.0
2004-03-02 12:30:00,13.2,13.25,13.19,13.19,192800.0,8.3583,8.3899,8.3519,8.3519,192800.0
2004-03-02 13:00:00,13.19,13.26,13.19,13.24,194800.0,8.3519,8.3963,8.3519,8.3836,194800.0
2004-03-02 13:30:00,13.24,13.3,13.2,13.29,290400.0,8.3836,8.4216,8.3583,8.4153,290400.0
2004-03-02 14:00:00,13.29,13.37,13.29,13.35,404800.0,8.4153,8.4659,8.4153,8.4532,404800.0
2004-03-02 14:30:00,13.34,13.39,13.33,13.33,378400.0,8.4469,8.4786,8.4406,8.4406,378400.0
2004-03-02 15:00:00,13.33,13.33,13.28,13.28,480400.0,8.4406,8.4406,8.4089,8.4089,480400.0
2004-03-02 15:30:00,13.28,13.31,13.22,13.23,423600.0,8.4089,8.4279,8.3709,8.3773,423600.0
2004-03-03 09:30:00,13.18,13.18,12.97,13.11,219600.0,8.3456,8.3456,8.2126,8.3013,219600.0
2004-03-03 10:00:00,13.11,13.13,13.01,13.01,167600.0,8.3013,8.3139,8.238,8.238,167600.0
2004-03-03 10:30:00,13.01,13.08,13.01,13.04,86800.0,8.238,8.2823,8.238,8.257,86800.0
2004-03-03 11:00:00,13.04,13.06,13.0,13.06,104400.0,8.257,8.2696,8.2316,8.2696,104400.0
2004-03-03 11:30:00,13.06,13.06,12.98,13.04,81200.0,8.2696,8.2696,8.219,8.257,81200.0
2004-03-03 12:00:00,13.04,13.06,13.0,13.01,100800.0,8.257,8.2696,8.2316,8.238,100800.0
2004-03-03 12:30:00,13.01,13.04,12.99,12.99,81200.0,8.238,8.257,8.2253,8.2253,81200.0
2004-03-03 13:00:00,12.99,13.02,12.99,13.01,73600.0,8.2253,8.2443,8.2253,8.238,73600.0
2004-03-03 13:30:00,13.01,13.11,13.01,13.07,72000.0,8.238,8.3013,8.238,8.2759,72000.0
2004-03-03 14:00:00,13.05,13.07,13.0,13.01,89200.0,8.2633,8.2759,8.2316,8.238,89200.0
2004-03-03 14:30:00,13.01,13.05,13.0,13.03,96800.0,8.238,8.2633,8.2316,8.2506,96800.0
2004-03-03 15:00:00,13.02,13.09,13.02,13.09,132800.0,8.2443,8.2886,8.2443,8.2886,132800.0
2004-03-03 15:30:00,13.09,13.11,13.06,13.09,214800.0,8.2886,8.3013,8.2696,8.2886,214800.0
2004-03-04 09:30:00,13.09,13.14,12.97,13.13,95600.0,8.2886,8.3203,8.2126,8.3139,95600.0
2004-03-04 10:00:00,13.13,13.13,12.99,12.99,58400.0,8.3139,8.3139,8.2253,8.2253,58400.0
2004-03-04 10:30:00,13.0,13.0,12.95,12.99,108400.0,8.2316,8.2316,8.2,8.2253,108400.0
2004-03-04 11:00:00,12.99,13.07,12.99,13.06,80800.0,8.2253,8.2759,8.2253,8.2696,80800.0
2004-03-04 11:30:00,13.06,13.06,13.02,13.04,48800.0,8.2696,8.2696,8.2443,8.257,48800.0
2004-03-04 12:00:00,13.04,13.07,13.03,13.05,32000.0,8.257,8.2759,8.2506,8.2633,32000.0
2004-03-04 12:30:00,13.05,13.1,13.05,13.08,16800.0,8.2633,8.2949,8.2633,8.2823,16800.0
2004-03-04 13:00:00,13.09,13.11,13.09,13.1,27200.0,8.2886,8.3013,8.2886,8.2949,27200.0
2004-03-04 13:30:00,13.1,13.1,13.06,13.07,17600.0,8.2949,8.2949,8.2696,8.2759,17600.0
2004-03-04 14:00:00,13.08,13.15,13.07,13.13,56800.0,8.2823,8.3266,8.2759,8.3139,56800.0
2004-03-04 14:30:00,13.13,13.19,13.13,13.18,78000.0,8.3139,8.3519,8.3139,8.3456,78000.0
2004-03-04 15:00:00,13.18,13.19,13.16,13.18,185200.0,8.3456,8.3519,8.3329,8.3456,185200.0
2004-03-04 15:30:00,13.18,13.2,13.14,13.14,213200.0,8.3456,8.3583,8.3203,8.3203,213200.0
2004-03-05 09:30:00,13.06,13.08,13.0,13.0,84400.0,8.2696,8.2823,8.2316,8.2316,84400.0
2004-03-05 10:00:00,13.01,13.14,13.01,13.09,97600.0,8.238,8.3203,8.238,8.2886,97600.0
2004-03-05 10:30:00,13.09,13.15,13.09,13.12,107600.0,8.2886,8.3266,8.2886,8.3076,107600.0
2004-03-05 11:00:00,13.13,13.13,13.03,13.06,98800.0,8.3139,8.3139,8.2506,8.2696,98800.0
2004-03-05 11:30:00,13.06,13.11,13.05,13.11,32000.0,8.2696,8.3013,8.2633,8.3013,32000.0
2004-03-05 12:00:00,13.11,13.15,13.1,13.15,25200.0,8.3013,8.3266,8.2949,8.3266,25200.0
2004-03-05 12:30:00,13.15,13.15,13.1,13.13,36000.0,8.3266,8.3266,8.2949,8.3139,36000.0
2004-03-05 13:00:00,13.13,13.14,13.12,13.14,31200.0,8.3139,8.3203,8.3076,8.3203,31200.0
2004-03-05 13:30:00,13.14,13.19,13.13,13.15,44400.0,8.3203,8.3519,8.3139,8.3266,44400.0
2004-03-05 14:00:00,13.15,13.22,13.15,13.22,54800.0,8.3266,8.3709,8.3266,8.3709,54800.0
2004-03-05 14:30:00,13.22,13.22,13.19,13.21,45600.0,8.3709,8.3709,8.3519,8.3646,45600.0
2004-03-05 15:00:00,13.21,13.25,13.19,13.25,76800.0,8.3646,8.3899,8.3519,8.3899,76800.0
2004-03-05 15:30:00,13.25,13.28,13.24,13.26,171600.0,8.3899,8.4089,8.3836,8.3963,171600.0
2004-03-08 09:30:00,13.4,13.4,13.33,13.36,224800.0,8.4849,8.4849,8.4406,8.4596,224800.0
2004-03-08 10:00:00,13.36,13.44,13.36,13.44,196400.0,8.4596,8.5102,8.4596,8.5102,196400.0
2004-03-08 10:30:00,13.44,13.47,13.44,13.44,137200.0,8.5102,8.5292,8.5102,8.5102,137200.0
2004-03-08 11:00:00,13.44,13.48,13.38,13.45,125600.0,8.5102,8.5356,8.4722,8.5166,125600.0
2004-03-08 11:30:00,13.46,13.51,13.46,13.5,133600.0,8.5229,8.5546,8.5229,8.5482,133600.0
2004-03-08 12:00:00,13.51,13.51,13.47,13.47,114800.0,8.5546,8.5546,8.5292,8.5292,114800.0
2004-03-08 12:30:00,13.47,13.5,13.44,13.47,96000.0,8.5292,8.5482,8.5102,8.5292,96000.0
2004-03-08 13:00:00,13.47,13.49,13.46,13.47,201600.0,8.5292,8.5419,8.5229,8.5292,201600.0
2004-03-08 13:30:00,13.47,13.49,13.46,13.48,201600.0,8.5292,8.5419,8.5229,8.5356,201600.0
2004-03-08 14:00:00,13.48,13.48,13.45,13.46,230400.0,8.5356,8.5356,8.5166,8.5229,230400.0
2004-03-08 14:30:00,13.45,13.46,13.43,13.44,210000.0,8.5166,8.5229,8.5039,8.5102,210000.0
2004-03-08 15:00:00,13.44,13.44,13.38,13.38,205600.0,8.5102,8.5102,8.4722,8.4722,205600.0
2004-03-08 15:30:00,13.38,13.38,13.31,13.33,390000.0,8.4722,8.4722,8.4279,8.4406,390000.0
2004-03-09 09:30:00,13.33,13.41,13.31,13.39,212800.0,8.4406,8.4912,8.4279,8.4786,212800.0
2004-03-09 10:00:00,13.4,13.47,13.38,13.38,232000.0,8.4849,8.5292,8.4722,8.4722,232000.0
2004-03-09 10:30:00,13.38,13.38,13.35,13.37,188000.0,8.4722,8.4722,8.4532,8.4659,188000.0
2004-03-09 11:00:00,13.37,13.38,13.35,13.38,229200.0,8.4659,8.4722,8.4532,8.4722,229200.0
2004-03-09 11:30:00,13.38,13.38,13.35,13.35,68800.0,8.4722,8.4722,8.4532,8.4532,68800.0
2004-03-09 12:00:00,13.35,13.35,13.25,13.27,116000.0,8.4532,8.4532,8.3899,8.4026,116000.0
2004-03-09 12:30:00,13.26,13.28,13.22,13.22,38400.0,8.3963,8.4089,8.3709,8.3709,38400.0
2004-03-09 13:00:00,13.22,13.26,13.22,13.26,52000.0,8.3709,8.3963,8.3709,8.3963,52000.0
2004-03-09 13:30:00,13.26,13.26,13.24,13.24,27200.0,8.3963,8.3963,8.3836,8.3836,27200.0
2004-03-09 14:00:00,13.25,13.27,13.21,13.23,227600.0,8.3899,8.4026,8.3646,8.3773,227600.0
2004-03-09 14:30:00,13.22,13.22,13.12,13.12,105200.0,8.3709,8.3709,8.3076,8.3076,105200.0
2004-03-09 15:00:00,13.12,13.15,13.1,13.1,180000.0,8.3076,8.3266,8.2949,8.2949,180000.0
2004-03-09 15:30:00,13.1,13.14,13.1,13.12,256000.0,8.2949,8.3203,8.2949,8.3076,256000.0
2004-03-10 09:30:00,13.12,13.18,13.04,13.16,134800.0,8.3076,8.3456,8.257,8.3329,134800.0
2004-03-10 10:00:00,13.15,13.15,13.1,13.11,141600.0,8.3266,8.3266,8.2949,8.3013,141600.0
2004-03-10 10:30:00,13.1,13.11,13.1,13.11,72000.0,8.2949,8.3013,8.2949,8.3013,72000.0
2004-03-10 11:00:00,13.11,13.11,13.08,13.11,53200.0,8.3013,8.3013,8.2823,8.3013,53200.0
2004-03-10 11:30:00,13.1,13.11,13.06,13.08,69600.0,8.2949,8.3013,8.2696,8.2823,69600.0
2004-03-10 12:00:00,13.08,13.08,13.05,13.05,98000.0,8.2823,8.2823,8.2633,8.2633,98000.0
2004-03-10 12:30:00,13.05,13.05,12.93,12.97,272000.0,8.2633,8.2633,8.1873,8.2126,272000.0
2004-03-10 13:00:00,12.97,12.99,12.88,12.88,200800.0,8.2126,8.2253,8.1556,8.1556,200800.0
2004-03-10 13:30:00,12.88,12.88,12.78,12.79,292000.0,8.1556,8.1556,8.0923,8.0987,292000.0
2004-03-10 14:00:00,12.78,12.78,12.7,12.71,416400.0,8.0923,8.0923,8.0417,8.048,416400.0
2004-03-10 14:30:00,12.71,12.71,12.63,12.63,228400.0,8.048,8.048,7.9973,7.9973,228400.0
2004-03-10 15:00:00,12.63,12.66,12.59,12.6,289200.0,7.9973,8.0163,7.972,7.9783,289200.0
2004-03-10 15:30:00,12.6,12.67,12.58,12.67,496400.0,7.9783,8.0227,7.9657,8.0227,496400.0
2004-03-11 09:30:00,12.67,12.69,12.53,12.56,203600.0,8.0227,8.0353,7.934,7.953,203600.0
2004-03-11 10:00:00,12.56,12.74,12.56,12.74,445200.0,7.953,8.067,7.953,8.067,445200.0
2004-03-11 10:30:00,12.72,12.78,12.71,12.72,262400.0,8.0543,8.0923,8.048,8.0543,262400.0
2004-03-11 11:00:00,12.72,12.72,12.65,12.68,68400.0,8.0543,8.0543,8.01,8.029,68400.0
2004-03-11 11:30:00,12.68,12.71,12.67,12.68,72400.0,8.029,8.048,8.0227,8.029,72400.0
2004-03-11 12:00:00,12.68,12.69,12.67,12.68,220000.0,8.029,8.0353,8.0227,8.029,220000.0
2004-03-11 12:30:00,12.68,12.76,12.68,12.75,113600.0,8.029,8.0797,8.029,8.0733,113600.0
2004-03-11 13:00:00,12.75,12.78,12.75,12.78,152400.0,8.0733,8.0923,8.0733,8.0923,152400.0
2004-03-11 13:30:00,12.77,12.78,12.73,12.76,242400.0,8.086,8.0923,8.0607,8.0797,242400.0
2004-03-11 14:00:00,12.76,12.76,12.7,12.7,148400.0,8.0797,8.0797,8.0417,8.0417,148400.0
2004-03-11 14:30:00,12.7,12.73,12.66,12.7,289200.0,8.0417,8.0607,8.0163,8.0417,289200.0
2004-03-11 15:00:00,12.7,12.74,12.55,12.56,262400.0,8.0417,8.067,7.9467,7.953,262400.0
2004-03-11 15:30:00,12.56,12.63,12.54,12.56,390400.0,7.953,7.9973,7.9403,7.953,390400.0
2004-03-12 09:30:00,12.88,13.3,12.85,13.3,479600.0,8.1556,8.4216,8.1366,8.4216,479600.0
2004-03-12 10:00:00,13.3,13.33,13.13,13.17,450000.0,8.4216,8.4406,8.3139,8.3393,450000.0
2004-03-12 10:30:00,13.17,13.19,13.12,13.13,175200.0,8.3393,8.3519,8.3076,8.3139,175200.0
2004-03-12 11:00:00,13.14,13.26,13.14,13.25,200000.0,8.3203,8.3963,8.3203,8.3899,200000.0
2004-03-12 11:30:00,13.25,13.29,13.19,13.29,155600.0,8.3899,8.4153,8.3519,8.4153,155600.0
2004-03-12 12:00:00,13.29,13.3,13.18,13.21,152400.0,8.4153,8.4216,8.3456,8.3646,152400.0
2004-03-12 12:30:00,13.22,13.25,13.22,13.24,132800.0,8.3709,8.3899,8.3709,8.3836,132800.0
2004-03-12 13:00:00,13.23,13.24,13.2,13.23,72800.0,8.3773,8.3836,8.3583,8.3773,72800.0
2004-03-12 13:30:00,13.23,13.26,13.23,13.26,130400.0,8.3773,8.3963,8.3773,8.3963,130400.0
2004-03-12 14:00:00,13.26,13.36,13.26,13.3,220000.0,8.3963,8.4596,8.3963,8.4216,220000.0
2004-03-12 14:30:00,13.3,13.37,13.29,13.37,340800.0,8.4216,8.4659,8.4153,8.4659,340800.0
2004-03-12 15:00:00,13.37,13.43,13.36,13.42,329200.0,8.4659,8.5039,8.4596,8.4976,329200.0
2004-03-12 15:30:00,13.42,13.47,13.41,13.47,479200.0,8.4976,8.5292,8.4912,8.5292,479200.0
2004-03-15 09:30:00,13.42,13.47,13.4,13.47,172400.0,8.4976,8.5292,8.4849,8.5292,172400.0
2004-03-15 10:00:00,13.46,13.47,13.39,13.45,322400.0,8.5229,8.5292,8.4786,8.5166,322400.0
2004-03-15 10:30:00,13.43,13.43,13.33,13.39,409200.0,8.5039,8.5039,8.4406,8.4786,409200.0
2004-03-15 11:00:00,13.39,13.49,13.38,13.46,228000.0,8.4786,8.5419,8.4722,8.5229,228000.0
2004-03-15 11:30:00,13.45,13.45,13.33,13.34,192800.0,8.5166,8.5166,8.4406,8.4469,192800.0
2004-03-15 12:00:00,13.34,13.34,13.3,13.32,298000.0,8.4469,8.4469,8.4216,8.4342,298000.0
2004-03-15 12:30:00,13.33,13.33,13.26,13.3,250400.0,8.4406,8.4406,8.3963,8.4216,250400.0
2004-03-15 13:00:00,13.31,13.33,13.25,13.25,235200.0,8.4279,8.4406,8.3899,8.3899,235200.0
2004-03-15 13:30:00,13.25,13.27,13.21,13.25,92400.0,8.3899,8.4026,8.3646,8.3899,92400.0
2004-03-15 14:00:00,13.24,13.28,13.24,13.25,156000.0,8.3836,8.4089,8.3836,8.3899,156000.0
2004-03-15 14:30:00,13.26,13.31,13.22,13.22,147600.0,8.3963,8.4279,8.3709,8.3709,147600.0
2004-03-15 15:00:00,13.22,13.26,13.19,13.19,158400.0,8.3709,8.3963,8.3519,8.3519,158400.0
2004-03-15 15:30:00,13.19,13.21,13.13,13.15,232800.0,8.3519,8.3646,8.3139,8.3266,232800.0
2004-03-16 09:30:00,13.15,13.35,13.15,13.32,156800.0,8.3266,8.4532,8.3266,8.4342,156800.0
2004-03-16 10:00:00,13.32,13.32,13.19,13.2,148000.0,8.4342,8.4342,8.3519,8.3583,148000.0
2004-03-16 10:30:00,13.19,13.19,13.13,13.14,60000.0,8.3519,8.3519,8.3139,8.3203,60000.0
2004-03-16 11:00:00,13.14,13.15,13.13,13.15,79600.0,8.3203,8.3266,8.3139,8.3266,79600.0
2004-03-16 11:30:00,13.15,13.18,13.15,13.16,153600.0,8.3266,8.3456,8.3266,8.3329,153600.0
2004-03-16 12:00:00,13.18,13.21,13.17,13.19,79200.0,8.3456,8.3646,8.3393,8.3519,79200.0
2004-03-16 12:30:00,13.19,13.21,13.16,13.18,79600.0,8.3519,8.3646,8.3329,8.3456,79600.0
2004-03-16 13:00:00,13.18,13.22,13.18,13.22,71600.0,8.3456,8.3709,8.3456,8.3709,71600.0
2004-03-16 13:30:00,13.22,13.22,13.16,13.16,41200.0,8.3709,8.3709,8.3329,8.3329,41200.0
2004-03-16 14:00:00,13.16,13.2,13.13,13.15,216400.0,8.3329,8.3583,8.3139,8.3266,216400.0
2004-03-16 14:30:00,13.14,13.17,13.05,13.05,273200.0,8.3203,8.3393,8.2633,8.2633,273200.0
2004-03-16 15:00:00,13.05,13.15,13.05,13.15,167600.0,8.2633,8.3266,8.2633,8.3266,167600.0
2004-03-16 15:30:00,13.15,13.28,13.13,13.27,526000.0,8.3266,8.4089,8.3139,8.4026,526000.0
2004-03-17 09:30:00,13.28,13.54,13.26,13.54,241200.0,8.4089,8.5736,8.3963,8.5736,241200.0
2004-03-17 10:00:00,13.54,13.57,13.5,13.55,139200.0,8.5736,8.5925,8.5482,8.5799,139200.0
2004-03-17 10:30:00,13.55,13.56,13.46,13.56,128800.0,8.5799,8.5862,8.5229,8.5862,128800.0
2004-03-17 11:00:00,13.56,13.63,13.55,13.62,242000.0,8.5862,8.6305,8.5799,8.6242,242000.0
2004-03-17 11:30:00,13.62,13.66,13.61,13.62,125200.0,8.6242,8.6495,8.6179,8.6242,125200.0
2004-03-17 12:00:00,13.63,13.67,13.62,13.66,48800.0,8.6305,8.6559,8.6242,8.6495,48800.0
2004-03-17 12:30:00,13.66,13.69,13.63,13.68,53600.0,8.6495,8.6685,8.6305,8.6622,53600.0
2004-03-17 13:00:00,13.66,13.68,13.65,13.67,26000.0,8.6495,8.6622,8.6432,8.6559,26000.0
2004-03-17 13:30:00,13.67,13.7,13.67,13.68,47600.0,8.6559,8.6749,8.6559,8.6622,47600.0
2004-03-17 14:00:00,13.68,13.75,13.68,13.73,324400.0,8.6622,8.7065,8.6622,8.6939,324400.0
2004-03-17 14:30:00,13.72,13.79,13.71,13.75,127600.0,8.6875,8.7319,8.6812,8.7065,127600.0
2004-03-17 15:00:00,13.74,13.75,13.7,13.71,224400.0,8.7002,8.7065,8.6749,8.6812,224400.0
2004-03-17 15:30:00,13.71,13.72,13.67,13.71,394400.0,8.6812,8.6875,8.6559,8.6812,394400.0
2004-03-18 09:30:00,13.72,13.85,13.68,13.69,153600.0,8.6875,8.7698,8.6622,8.6685,153600.0
2004-03-18 10:00:00,13.68,13.68,13.58,13.63,126000.0,8.6622,8.6622,8.5989,8.6305,126000.0
2004-03-18 10:30:00,13.63,13.64,13.61,13.63,90400.0,8.6305,8.6369,8.6179,8.6305,90400.0
2004-03-18 11:00:00,13.63,13.65,13.58,13.6,57200.0,8.6305,8.6432,8.5989,8.6115,57200.0
2004-03-18 11:30:00,13.6,13.6,13.55,13.55,30000.0,8.6115,8.6115,8.5799,8.5799,30000.0
2004-03-18 12:00:00,13.55,13.64,13.54,13.56,51600.0,8.5799,8.6369,8.5736,8.5862,51600.0
2004-03-18 12:30:00,13.56,13.62,13.54,13.62,57200.0,8.5862,8.6242,8.5736,8.6242,57200.0
2004-03-18 13:00:00,13.61,13.74,13.59,13.71,154800.0,8.6179,8.7002,8.6052,8.6812,154800.0
2004-03-18 13:30:00,13.72,13.74,13.7,13.73,87600.0,8.6875,8.7002,8.6749,8.6939,87600.0
2004-03-18 14:00:00,13.74,13.76,13.7,13.7,188400.0,8.7002,8.7129,8.6749,8.6749,188400.0
2004-03-18 14:30:00,13.7,13.79,13.7,13.78,99600.0,8.6749,8.7319,8.6749,8.7255,99600.0
2004-03-18 15:00:00,13.78,13.97,13.78,13.97,466800.0,8.7255,8.8458,8.7255,8.8458,466800.0
2004-03-18 15:30:00,13.97,14.02,13.93,14.02,832000.0,8.8458,8.8775,8.8205,8.8775,832000.0
2004-03-19 09:30:00,14.02,14.06,13.94,13.97,283600.0,8.8775,8.9028,8.8268,8.8458,283600.0
2004-03-19 10:00:00,13.98,14.06,13.98,14.06,206000.0,8.8522,8.9028,8.8522,8.9028,206000.0
2004-03-19 10:30:00,14.05,14.18,14.05,14.12,225200.0,8.8965,8.9788,8.8965,8.9408,225200.0
2004-03-19 11:00:00,14.11,14.11,14.06,14.09,51200.0,8.9345,8.9345,8.9028,8.9218,51200.0
2004-03-19 11:30:00,14.09,14.12,14.08,14.1,194000.0,8.9218,8.9408,8.9155,8.9281,194000.0
2004-03-19 12:00:00,14.09,14.1,14.09,14.1,115200.0,8.9218,8.9281,8.9218,8.9281,115200.0
2004-03-19 12:30:00,14.09,14.13,14.06,14.06,182000.0,8.9218,8.9471,8.9028,8.9028,182000.0
2004-03-19 13:00:00,14.06,14.06,14.05,14.06,113200.0,8.9028,8.9028,8.8965,8.9028,113200.0
2004-03-19 13:30:00,14.06,14.1,14.05,14.08,143600.0,8.9028,8.9281,8.8965,8.9155,143600.0
2004-03-19 14:00:00,14.08,14.09,14.06,14.08,67600.0,8.9155,8.9218,8.9028,8.9155,67600.0
2004-03-19 14:30:00,14.08,14.08,14.05,14.05,81200.0,8.9155,8.9155,8.8965,8.8965,81200.0
2004-03-19 15:00:00,14.05,14.06,13.99,14.0,202000.0,8.8965,8.9028,8.8585,8.8648,202000.0
2004-03-19 15:30:00,14.0,14.0,13.91,13.92,284000.0,8.8648,8.8648,8.8078,8.8142,284000.0
2004-03-22 09:30:00,14.01,14.06,13.75,13.75,408000.0,8.8712,8.9028,8.7065,8.7065,408000.0
2004-03-22 10:00:00,13.75,13.77,13.69,13.73,284400.0,8.7065,8.7192,8.6685,8.6939,284400.0
2004-03-22 10:30:00,13.74,13.75,13.68,13.69,143600.0,8.7002,8.7065,8.6622,8.6685,143600.0
2004-03-22 11:00:00,13.69,13.71,13.66,13.68,108800.0,8.6685,8.6812,8.6495,8.6622,108800.0
2004-03-22 11:30:00,13.68,13.7,13.63,13.68,84400.0,8.6622,8.6749,8.6305,8.6622,84400.0
2004-03-22 12:00:00,13.67,13.69,13.57,13.63,116800.0,8.6559,8.6685,8.5925,8.6305,116800.0
2004-03-22 12:30:00,13.63,13.64,13.59,13.59,70800.0,8.6305,8.6369,8.6052,8.6052,70800.0
2004-03-22 13:00:00,13.62,13.63,13.56,13.58,84400.0,8.6242,8.6305,8.5862,8.5989,84400.0
2004-03-22 13:30:00,13.58,13.61,13.55,13.58,148800.0,8.5989,8.6179,8.5799,8.5989,148800.0
2004-03-22 14:00:00,13.58,13.58,13.49,13.5,214400.0,8.5989,8.5989,8.5419,8.5482,214400.0
2004-03-22 14:30:00,13.51,13.58,13.49,13.54,179600.0,8.5546,8.5989,8.5419,8.5736,179600.0
2004-03-22 15:00:00,13.56,13.58,13.5,13.52,295600.0,8.5862,8.5989,8.5482,8.5609,295600.0
2004-03-22 15:30:00,13.52,13.56,13.51,13.56,310800.0,8.5609,8.5862,8.5546,8.5862,310800.0
2004-03-23 09:30:00,13.64,13.75,13.63,13.75,133600.0,8.6369,8.7065,8.6305,8.7065,133600.0
2004-03-23 10:00:00,13.75,13.79,13.72,13.79,166000.0,8.7065,8.7319,8.6875,8.7319,166000.0
2004-03-23 10:30:00,13.78,13.78,13.68,13.76,100000.0,8.7255,8.7255,8.6622,8.7129,100000.0
2004-03-23 11:00:00,13.77,13.79,13.72,13.72,105600.0,8.7192,8.7319,8.6875,8.6875,105600.0
2004-03-23 11:30:00,13.73,13.75,13.71,13.71,126000.0,8.6939,8.7065,8.6812,8.6812,126000.0
2004-03-23 12:00:00,13.68,13.68,13.6,13.64,164000.0,8.6622,8.6622,8.6115,8.6369,164000.0
2004-03-23 12:30:00,13.64,13.7,13.61,13.7,130800.0,8.6369,8.6749,8.6179,8.6749,130800.0
2004-03-23 13:00:00,13.7,13.75,13.7,13.74,109600.0,8.6749,8.7065,8.6749,8.7002,109600.0
2004-03-23 13:30:00,13.73,13.85,13.71,13.81,115600.0,8.6939,8.7698,8.6812,8.7445,115600.0
2004-03-23 14:00:00,13.81,13.81,13.72,13.73,46800.0,8.7445,8.7445,8.6875,8.6939,46800.0
2004-03-23 14:30:00,13.74,13.8,13.73,13.78,68000.0,8.7002,8.7382,8.6939,8.7255,68000.0
2004-03-23 15:00:00,13.78,13.8,13.76,13.77,288800.0,8.7255,8.7382,8.7129,8.7192,288800.0
2004-03-23 15:30:00,13.77,13.79,13.7,13.7,225600.0,8.7192,8.7319,8.6749,8.6749,225600.0
2004-03-24 09:30:00,13.69,13.71,13.63,13.63,103200.0,8.6685,8.6812,8.6305,8.6305,103200.0
2004-03-24 10:00:00,13.61,13.7,13.61,13.68,85600.0,8.6179,8.6749,8.6179,8.6622,85600.0
2004-03-24 10:30:00,13.68,13.7,13.59,13.6,96400.0,8.6622,8.6749,8.6052,8.6115,96400.0
2004-03-24 11:00:00,13.6,13.61,13.55,13.6,494400.0,8.6115,8.6179,8.5799,8.6115,494400.0
2004-03-24 11:30:00,13.61,13.62,13.57,13.61,117600.0,8.6179,8.6242,8.5925,8.6179,117600.0
2004-03-24 12:00:00,13.62,13.62,13.58,13.58,156800.0,8.6242,8.6242,8.5989,8.5989,156800.0
2004-03-24 12:30:00,13.59,13.63,13.58,13.62,230000.0,8.6052,8.6305,8.5989,8.6242,230000.0
2004-03-24 13:00:00,13.62,13.62,13.59,13.6,118400.0,8.6242,8.6242,8.6052,8.6115,118400.0
2004-03-24 13:30:00,13.6,13.6,13.53,13.6,87600.0,8.6115,8.6115,8.5672,8.6115,87600.0
2004-03-24 14:00:00,13.59,13.6,13.53,13.55,101600.0,8.6052,8.6115,8.5672,8.5799,101600.0
2004-03-24 14:30:00,13.56,13.59,13.53,13.58,303200.0,8.5862,8.6052,8.5672,8.5989,303200.0
2004-03-24 15:00:00,13.58,13.59,13.53,13.54,157200.0,8.5989,8.6052,8.5672,8.5736,157200.0
2004-03-24 15:30:00,13.54,13.55,13.5,13.52,427600.0,8.5736,8.5799,8.5482,8.5609,427600.0
2004-03-25 09:30:00,13.54,13.64,13.52,13.64,145600.0,8.5736,8.6369,8.5609,8.6369,145600.0
2004-03-25 10:00:00,13.63,13.64,13.54,13.54,64000.0,8.6305,8.6369,8.5736,8.5736,64000.0
2004-03-25 10:30:00,13.55,13.55,13.51,13.55,64400.0,8.5799,8.5799,8.5546,8.5799,64400.0
2004-03-25 11:00:00,13.55,13.59,13.54,13.58,120000.0,8.5799,8.6052,8.5736,8.5989,120000.0
2004-03-25 11:30:00,13.58,13.65,13.55,13.65,135200.0,8.5989,8.6432,8.5799,8.6432,135200.0
2004-03-25 12:00:00,13.65,13.66,13.63,13.65,84400.0,8.6432,8.6495,8.6305,8.6432,84400.0
2004-03-25 12:30:00,13.68,13.69,13.67,13.68,181200.0,8.6622,8.6685,8.6559,8.6622,181200.0
2004-03-25 13:00:00,13.68,13.78,13.68,13.74,137600.0,8.6622,8.7255,8.6622,8.7002,137600.0
2004-03-25 13:30:00,13.73,13.77,13.7,13.72,106800.0,8.6939,8.7192,8.6749,8.6875,106800.0
2004-03-25 14:00:00,13.72,13.72,13.69,13.7,110800.0,8.6875,8.6875,8.6685,8.6749,110800.0
2004-03-25 14:30:00,13.7,13.7,13.69,13.69,272800.0,8.6749,8.6749,8.6685,8.6685,272800.0
2004-03-25 15:00:00,13.69,13.74,13.69,13.74,198000.0,8.6685,8.7002,8.6685,8.7002,198000.0
2004-03-25 15:30:00,13.74,13.74,13.71,13.71,468400.0,8.7002,8.7002,8.6812,8.6812,468400.0
2004-03-26 09:30:00,13.75,13.89,13.75,13.84,304800.0,8.7065,8.7952,8.7065,8.7635,304800.0
2004-03-26 10:00:00,13.84,13.9,13.8,13.88,201600.0,8.7635,8.8015,8.7382,8.7888,201600.0
2004-03-26 10:30:00,13.88,13.89,13.85,13.89,95600.0,8.7888,8.7952,8.7698,8.7952,95600.0
2004-03-26 11:00:00,13.89,13.97,13.87,13.97,74000.0,8.7952,8.8458,8.7825,8.8458,74000.0
2004-03-26 11:30:00,13.97,14.05,13.97,14.02,56800.0,8.8458,8.8965,8.8458,8.8775,56800.0
2004-03-26 12:00:00,14.02,14.02,13.99,14.02,55200.0,8.8775,8.8775,8.8585,8.8775,55200.0
2004-03-26 12:30:00,14.03,14.05,14.01,14.01,36800.0,8.8838,8.8965,8.8712,8.8712,36800.0
2004-03-26 13:00:00,14.01,14.03,13.99,14.03,59600.0,8.8712,8.8838,8.8585,8.8838,59600.0
2004-03-26 13:30:00,14.03,14.04,13.99,13.99,31200.0,8.8838,8.8902,8.8585,8.8585,31200.0
2004-03-26 14:00:00,13.99,14.05,13.99,14.04,50000.0,8.8585,8.8965,8.8585,8.8902,50000.0
2004-03-26 14:30:00,14.04,14.12,14.04,14.12,131600.0,8.8902,8.9408,8.8902,8.9408,131600.0
2004-03-26 15:00:00,14.12,14.18,14.12,14.15,216800.0,8.9408,8.9788,8.9408,8.9598,216800.0
2004-03-26 15:30:00,14.15,14.16,14.02,14.09,289600.0,8.9598,8.9661,8.8775,8.9218,289600.0
2004-03-29 09:30:00,14.22,14.41,14.22,14.4,391200.0,9.0041,9.1244,9.0041,9.1181,391200.0
2004-03-29 10:00:00,14.4,14.48,14.4,14.48,277200.0,9.1181,9.1688,9.1181,9.1688,277200.0
2004-03-29 10:30:00,14.48,14.56,14.45,14.55,222000.0,9.1688,9.2194,9.1498,9.2131,222000.0
2004-03-29 11:00:00,14.54,14.58,14.53,14.57,132400.0,9.2068,9.2321,9.2004,9.2257,132400.0
2004-03-29 11:30:00,14.56,14.56,14.52,14.52,106000.0,9.2194,9.2194,9.1941,9.1941,106000.0
2004-03-29 12:00:00,14.52,14.53,14.51,14.52,122800.0,9.1941,9.2004,9.1878,9.1941,122800.0
2004-03-29 12:30:00,14.51,14.51,14.47,14.49,151600.0,9.1878,9.1878,9.1624,9.1751,151600.0
2004-03-29 13:00:00,14.5,14.51,14.49,14.5,83200.0,9.1814,9.1878,9.1751,9.1814,83200.0
2004-03-29 13:30:00,14.5,14.52,14.49,14.49,40800.0,9.1814,9.1941,9.1751,9.1751,40800.0
2004-03-29 14:00:00,14.49,14.5,14.48,14.49,51200.0,9.1751,9.1814,9.1688,9.1751,51200.0
2004-03-29 14:30:00,14.49,14.49,14.48,14.48,119200.0,9.1751,9.1751,9.1688,9.1688,119200.0
2004-03-29 15:00:00,14.49,14.49,14.47,14.49,346000.0,9.1751,9.1751,9.1624,9.1751,346000.0
2004-03-29 15:30:00,14.49,14.49,14.35,14.4,218000.0,9.1751,9.1751,9.0864,9.1181,218000.0
2004-03-30 09:30:00,14.24,14.43,14.19,14.4,250000.0,9.0168,9.1371,8.9851,9.1181,250000.0
2004-03-30 10:00:00,14.38,14.46,14.3,14.46,74800.0,9.1054,9.1561,9.0548,9.1561,74800.0
2004-03-30 10:30:00,14.44,14.44,14.35,14.41,112000.0,9.1434,9.1434,9.0864,9.1244,112000.0
2004-03-30 11:00:00,14.43,14.55,14.43,14.53,34400.0,9.1371,9.2131,9.1371,9.2004,34400.0
2004-03-30 11:30:00,14.51,14.52,14.46,14.5,49600.0,9.1878,9.1941,9.1561,9.1814,49600.0
2004-03-30 12:00:00,14.49,14.51,14.46,14.51,48000.0,9.1751,9.1878,9.1561,9.1878,48000.0
2004-03-30 12:30:00,14.51,14.51,14.43,14.44,39600.0,9.1878,9.1878,9.1371,9.1434,39600.0
2004-03-30 13:00:00,14.43,14.47,14.43,14.47,34000.0,9.1371,9.1624,9.1371,9.1624,34000.0
2004-03-30 13:30:00,14.47,14.47,14.43,14.47,26000.0,9.1624,9.1624,9.1371,9.1624,26000.0
2004-03-30 14:00:00,14.46,14.5,14.44,14.48,84400.0,9.1561,9.1814,9.1434,9.1688,84400.0
2004-03-30 14:30:00,14.48,14.54,14.45,14.54,63600.0,9.1688,9.2068,9.1498,9.2068,63600.0
2004-03-30 15:00:00,14.53,14.57,14.5,14.56,92000.0,9.2004,9.2257,9.1814,9.2194,92000.0
2004-03-30 15:30:00,14.55,14.58,14.52,14.56,193200.0,9.2131,9.2321,9.1941,9.2194,193200.0
2004-03-31 09:30:00,14.52,14.61,14.49,14.6,106800.0,9.1941,9.2511,9.1751,9.2447,106800.0
2004-03-31 10:00:00,14.61,14.61,14.53,14.55,186000.0,9.2511,9.2511,9.2004,9.2131,186000.0
2004-03-31 10:30:00,14.55,14.57,14.54,14.55,104000.0,9.2131,9.2257,9.2068,9.2131,104000.0
2004-03-31 11:00:00,14.55,14.55,14.52,14.54,37200.0,9.2131,9.2131,9.1941,9.2068,37200.0
2004-03-31 11:30:00,14.55,14.55,14.51,14.55,37200.0,9.2131,9.2131,9.1878,9.2131,37200.0
2004-03-31 12:00:00,14.55,14.6,14.55,14.6,74000.0,9.2131,9.2447,9.2131,9.2447,74000.0
2004-03-31 12:30:00,14.6,14.67,14.58,14.59,102400.0,9.2447,9.2891,9.2321,9.2384,102400.0
2004-03-31 13:00:00,14.59,14.59,14.56,14.57,75200.0,9.2384,9.2384,9.2194,9.2257,75200.0
2004-03-31 13:30:00,14.57,14.63,14.56,14.56,196800.0,9.2257,9.2637,9.2194,9.2194,196800.0
2004-03-31 14:00:00,14.56,14.61,14.56,14.58,79200.0,9.2194,9.2511,9.2194,9.2321,79200.0
2004-03-31 14:30:00,14.59,14.71,14.59,14.66,174000.0,9.2384,9.3144,9.2384,9.2827,174000.0
2004-03-31 15:00:00,14.65,14.66,14.59,14.62,158400.0,9.2764,9.2827,9.2384,9.2574,158400.0
2004-03-31 15:30:00,14.62,14.65,14.6,14.63,206000.0,9.2574,9.2764,9.2447,9.2637,206000.0
2004-04-01 09:30:00,14.62,14.64,14.57,14.63,121600.0,9.2574,9.2701,9.2257,9.2637,121600.0
2004-04-01 10:00:00,14.63,14.86,14.63,14.84,345200.0,9.2637,9.4094,9.2637,9.3967,345200.0
2004-04-01 10:30:00,14.84,14.84,14.74,14.79,89200.0,9.3967,9.3967,9.3334,9.3651,89200.0
2004-04-01 11:00:00,14.78,14.78,14.7,14.71,102400.0,9.3587,9.3587,9.3081,9.3144,102400.0
2004-04-01 11:30:00,14.71,14.76,14.69,14.76,122800.0,9.3144,9.3461,9.3017,9.3461,122800.0
2004-04-01 12:00:00,14.76,14.78,14.75,14.76,60400.0,9.3461,9.3587,9.3397,9.3461,60400.0
2004-04-01 12:30:00,14.75,14.75,14.68,14.69,64800.0,9.3397,9.3397,9.2954,9.3017,64800.0
2004-04-01 13:00:00,14.69,14.72,14.69,14.72,58400.0,9.3017,9.3207,9.3017,9.3207,58400.0
2004-04-01 13:30:00,14.71,14.75,14.69,14.69,45200.0,9.3144,9.3397,9.3017,9.3017,45200.0
2004-04-01 14:00:00,14.69,14.73,14.68,14.73,69200.0,9.3017,9.3271,9.2954,9.3271,69200.0
2004-04-01 14:30:00,14.72,14.73,14.68,14.71,113200.0,9.3207,9.3271,9.2954,9.3144,113200.0
2004-04-01 15:00:00,14.72,14.76,14.71,14.73,188000.0,9.3207,9.3461,9.3144,9.3271,188000.0
2004-04-01 15:30:00,14.73,14.76,14.72,14.75,158800.0,9.3271,9.3461,9.3207,9.3397,158800.0
2004-04-02 09:30:00,14.88,14.94,14.85,14.91,429200.0,9.422,9.46,9.403,9.441,429200.0
2004-04-02 10:00:00,14.91,14.92,14.78,14.83,171200.0,9.441,9.4474,9.3587,9.3904,171200.0
2004-04-02 10:30:00,14.83,14.85,14.77,14.81,160400.0,9.3904,9.403,9.3524,9.3777,160400.0
2004-04-02 11:00:00,14.81,14.83,14.79,14.79,60400.0,9.3777,9.3904,9.3651,9.3651,60400.0
2004-04-02 11:30:00,14.8,14.83,14.79,14.81,98400.0,9.3714,9.3904,9.3651,9.3777,98400.0
2004-04-02 12:00:00,14.81,14.83,14.77,14.79,121200.0,9.3777,9.3904,9.3524,9.3651,121200.0
2004-04-02 12:30:00,14.79,14.84,14.79,14.84,115200.0,9.3651,9.3967,9.3651,9.3967,115200.0
2004-04-02 13:00:00,14.84,14.93,14.84,14.87,194800.0,9.3967,9.4537,9.3967,9.4157,194800.0
2004-04-02 13:30:00,14.88,14.91,14.83,14.91,51600.0,9.422,9.441,9.3904,9.441,51600.0
2004-04-02 14:00:00,14.91,14.91,14.84,14.84,44000.0,9.441,9.441,9.3967,9.3967,44000.0
2004-04-02 14:30:00,14.84,14.85,14.81,14.84,78800.0,9.3967,9.403,9.3777,9.3967,78800.0
2004-04-02 15:00:00,14.85,14.94,14.84,14.93,160800.0,9.403,9.46,9.3967,9.4537,160800.0
2004-04-02 15:30:00,14.93,14.99,14.91,14.95,334000.0,9.4537,9.4917,9.441,9.4664,334000.0
2004-04-05 09:30:00,14.83,14.98,14.83,14.97,176800.0,9.3904,9.4854,9.3904,9.479,176800.0
2004-04-05 10:00:00,14.97,14.97,14.91,14.93,252800.0,9.479,9.479,9.441,9.4537,252800.0
2004-04-05 10:30:00,14.93,14.99,14.93,14.97,132800.0,9.4537,9.4917,9.4537,9.479,132800.0
2004-04-05 11:00:00,14.97,14.97,14.9,14.92,228800.0,9.479,9.479,9.4347,9.4474,228800.0
2004-04-05 11:30:00,14.92,14.96,14.92,14.94,101200.0,9.4474,9.4727,9.4474,9.46,101200.0
2004-04-05 12:00:00,14.95,14.97,14.93,14.95,102800.0,9.4664,9.479,9.4537,9.4664,102800.0
2004-04-05 12:30:00,14.95,14.99,14.95,14.98,76800.0,9.4664,9.4917,9.4664,9.4854,76800.0
2004-04-05 13:00:00,14.98,14.98,14.91,14.94,82800.0,9.4854,9.4854,9.441,9.46,82800.0
2004-04-05 13:30:00,14.94,14.94,14.92,14.93,70800.0,9.46,9.46,9.4474,9.4537,70800.0
2004-04-05 14:00:00,14.93,14.94,14.93,14.94,110000.0,9.4537,9.46,9.4537,9.46,110000.0
2004-04-05 14:30:00,14.94,15.0,14.94,14.99,437200.0,9.46,9.498,9.46,9.4917,437200.0
2004-04-05 15:00:00,14.99,15.0,14.97,15.0,201600.0,9.4917,9.498,9.479,9.498,201600.0
2004-04-05 15:30:00,15.0,15.0,14.99,15.0,739200.0,9.498,9.498,9.4917,9.498,739200.0
2004-04-06 09:30:00,15.69,15.69,15.25,15.59,2302800.0,9.9349,9.9349,9.6563,9.8716,2302800.0
2004-04-06 10:00:00,15.6,16.04,15.6,15.94,2190800.0,9.8779,10.1566,9.8779,10.0932,2190800.0
2004-04-06 10:30:00,15.94,16.08,15.9,16.0,1163600.0,10.0932,10.1819,10.0679,10.1312,1163600.0
2004-04-06 11:00:00,16.0,16.0,15.89,15.9,1028800.0,10.1312,10.1312,10.0616,10.0679,1028800.0
2004-04-06 11:30:00,15.9,15.98,15.9,15.98,519600.0,10.0679,10.1186,10.0679,10.1186,519600.0
2004-04-06 12:00:00,15.97,15.97,15.89,15.89,675200.0,10.1122,10.1122,10.0616,10.0616,675200.0
2004-04-06 12:30:00,15.89,15.9,15.88,15.89,416800.0,10.0616,10.0679,10.0552,10.0616,416800.0
2004-04-06 13:00:00,15.89,15.96,15.89,15.96,307600.0,10.0616,10.1059,10.0616,10.1059,307600.0
2004-04-06 13:30:00,15.95,15.99,15.94,15.98,318400.0,10.0996,10.1249,10.0932,10.1186,318400.0
2004-04-06 14:00:00,15.98,16.09,15.98,16.09,745600.0,10.1186,10.1882,10.1186,10.1882,745600.0
2004-04-06 14:30:00,16.08,16.24,16.06,16.22,1110400.0,10.1819,10.2832,10.1692,10.2705,1110400.0
2004-04-06 15:00:00,16.22,16.27,16.17,16.18,1849600.0,10.2705,10.3022,10.2389,10.2452,1849600.0
2004-04-06 15:30:00,16.19,16.19,16.04,16.04,1792000.0,10.2515,10.2515,10.1566,10.1566,1792000.0
2004-04-07 09:30:00,16.06,16.38,16.06,16.24,946000.0,10.1692,10.3718,10.1692,10.2832,946000.0
2004-04-07 10:00:00,16.24,16.24,15.99,15.99,691600.0,10.2832,10.2832,10.1249,10.1249,691600.0
2004-04-07 10:30:00,16.0,16.0,15.87,15.92,614800.0,10.1312,10.1312,10.0489,10.0806,614800.0
2004-04-07 11:00:00,15.93,16.14,15.93,16.08,357600.0,10.0869,10.2199,10.0869,10.1819,357600.0
2004-04-07 11:30:00,16.07,16.07,15.98,15.99,255600.0,10.1756,10.1756,10.1186,10.1249,255600.0
2004-04-07 12:00:00,15.99,16.13,15.97,16.12,172000.0,10.1249,10.2135,10.1122,10.2072,172000.0
2004-04-07 12:30:00,16.11,16.13,16.01,16.06,121200.0,10.2009,10.2135,10.1376,10.1692,121200.0
2004-04-07 13:00:00,16.06,16.09,16.05,16.06,122400.0,10.1692,10.1882,10.1629,10.1692,122400.0
2004-04-07 13:30:00,16.06,16.13,16.05,16.05,112400.0,10.1692,10.2135,10.1629,10.1629,112400.0
2004-04-07 14:00:00,16.06,16.16,16.05,16.16,129200.0,10.1692,10.2325,10.1629,10.2325,129200.0
2004-04-07 14:30:00,16.15,16.17,16.07,16.16,207200.0,10.2262,10.2389,10.1756,10.2325,207200.0
2004-04-07 15:00:00,16.17,16.22,16.17,16.22,271200.0,10.2389,10.2705,10.2389,10.2705,271200.0
2004-04-07 15:30:00,16.22,16.22,16.09,16.09,283200.0,10.2705,10.2705,10.1882,10.1882,283200.0
2004-04-08 09:30:00,16.03,16.18,15.96,16.1,389600.0,10.1502,10.2452,10.1059,10.1945,389600.0
2004-04-08 10:00:00,16.11,16.11,15.97,16.08,246800.0,10.2009,10.2009,10.1122,10.1819,246800.0
2004-04-08 10:30:00,16.08,16.12,16.01,16.08,72400.0,10.1819,10.2072,10.1376,10.1819,72400.0
2004-04-08 11:00:00,16.06,16.08,15.96,16.0,141600.0,10.1692,10.1819,10.1059,10.1312,141600.0
2004-04-08 11:30:00,16.0,16.03,15.87,15.95,284400.0,10.1312,10.1502,10.0489,10.0996,284400.0
2004-04-08 12:00:00,15.96,15.97,15.95,15.96,168400.0,10.1059,10.1122,10.0996,10.1059,168400.0
2004-04-08 12:30:00,15.96,15.99,15.96,15.98,94800.0,10.1059,10.1249,10.1059,10.1186,94800.0
2004-04-08 13:00:00,15.98,16.0,15.95,15.97,96800.0,10.1186,10.1312,10.0996,10.1122,96800.0
2004-04-08 13:30:00,15.98,15.99,15.9,15.9,96000.0,10.1186,10.1249,10.0679,10.0679,96000.0
2004-04-08 14:00:00,15.9,15.94,15.88,15.88,207200.0,10.0679,10.0932,10.0552,10.0552,207200.0
2004-04-08 14:30:00,15.86,15.89,15.83,15.84,136400.0,10.0426,10.0616,10.0236,10.0299,136400.0
2004-04-08 15:00:00,15.84,15.85,15.78,15.84,292000.0,10.0299,10.0362,9.9919,10.0299,292000.0
2004-04-08 15:30:00,15.84,15.95,15.82,15.93,508000.0,10.0299,10.0996,10.0173,10.0869,508000.0
2004-04-12 09:30:00,15.93,16.18,15.93,16.18,208000.0,10.0869,10.2452,10.0869,10.2452,208000.0
2004-04-12 10:00:00,16.18,16.23,16.15,16.17,179200.0,10.2452,10.2769,10.2262,10.2389,179200.0
2004-04-12 10:30:00,16.17,16.19,16.17,16.17,158000.0,10.2389,10.2515,10.2389,10.2389,158000.0
2004-04-12 11:00:00,16.17,16.17,16.11,16.14,183600.0,10.2389,10.2389,10.2009,10.2199,183600.0
2004-04-12 11:30:00,16.14,16.17,16.11,16.17,77200.0,10.2199,10.2389,10.2009,10.2389,77200.0
2004-04-12 12:00:00,16.17,16.19,16.15,16.15,56000.0,10.2389,10.2515,10.2262,10.2262,56000.0
2004-04-12 12:30:00,16.15,16.19,16.12,16.14,87600.0,10.2262,10.2515,10.2072,10.2199,87600.0
2004-04-12 13:00:00,16.16,16.16,16.12,16.15,108800.0,10.2325,10.2325,10.2072,10.2262,108800.0
2004-04-12 13:30:00,16.15,16.16,16.13,16.16,91600.0,10.2262,10.2325,10.2135,10.2325,91600.0
2004-04-12 14:00:00,16.16,16.17,16.14,16.16,166800.0,10.2325,10.2389,10.2199,10.2325,166800.0
2004-04-12 14:30:00,16.16,16.18,16.13,16.14,208800.0,10.2325,10.2452,10.2135,10.2199,208800.0
2004-04-12 15:00:00,16.14,16.15,16.07,16.08,176800.0,10.2199,10.2262,10.1756,10.1819,176800.0
2004-04-12 15:30:00,16.08,16.15,16.05,16.13,314800.0,10.1819,10.2262,10.1629,10.2135,314800.0
2004-04-13 09:30:00,16.13,16.22,16.08,16.16,273200.0,10.2135,10.2705,10.1819,10.2325,273200.0
2004-04-13 10:00:00,16.16,16.16,16.08,16.09,471200.0,10.2325,10.2325,10.1819,10.1882,471200.0
2004-04-13 10:30:00,16.09,16.11,16.05,16.09,152400.0,10.1882,10.2009,10.1629,10.1882,152400.0
2004-04-13 11:00:00,16.1,16.14,16.09,16.13,239200.0,10.1945,10.2199,10.1882,10.2135,239200.0
2004-04-13 11:30:00,16.13,16.16,16.12,16.14,164800.0,10.2135,10.2325,10.2072,10.2199,164800.0
2004-04-13 12:00:00,16.14,16.16,16.13,16.14,386400.0,10.2199,10.2325,10.2135,10.2199,386400.0
2004-04-13 12:30:00,16.14,16.14,16.07,16.1,338000.0,10.2199,10.2199,10.1756,10.1945,338000.0
2004-04-13 13:00:00,16.1,16.11,16.05,16.05,174000.0,10.1945,10.2009,10.1629,10.1629,174000.0
2004-04-13 13:30:00,16.05,16.05,16.01,16.05,236400.0,10.1629,10.1629,10.1376,10.1629,236400.0
2004-04-13 14:00:00,16.04,16.04,15.93,15.97,220800.0,10.1566,10.1566,10.0869,10.1122,220800.0
2004-04-13 14:30:00,15.96,15.96,15.88,15.9,186400.0,10.1059,10.1059,10.0552,10.0679,186400.0
2004-04-13 15:00:00,15.91,15.92,15.84,15.85,199600.0,10.0742,10.0806,10.0299,10.0362,199600.0
2004-04-13 15:30:00,15.85,15.96,15.84,15.92,420000.0,10.0362,10.1059,10.0299,10.0806,420000.0
2004-04-14 09:30:00,15.75,15.88,15.75,15.85,417600.0,9.9729,10.0552,9.9729,10.0362,417600.0
2004-04-14 10:00:00,15.85,15.9,15.83,15.88,310000.0,10.0362,10.0679,10.0236,10.0552,310000.0
2004-04-14 10:30:00,15.88,15.92,15.83,15.84,314400.0,10.0552,10.0806,10.0236,10.0299,314400.0
2004-04-14 11:00:00,15.84,15.88,15.83,15.83,243600.0,10.0299,10.0552,10.0236,10.0236,243600.0
2004-04-14 11:30:00,15.83,15.86,15.82,15.85,276400.0,10.0236,10.0426,10.0173,10.0362,276400.0
2004-04-14 12:00:00,15.86,15.87,15.85,15.87,131200.0,10.0426,10.0489,10.0362,10.0489,131200.0
2004-04-14 12:30:00,15.87,15.88,15.82,15.84,104000.0,10.0489,10.0552,10.0173,10.0299,104000.0
2004-04-14 13:00:00,15.84,15.84,15.75,15.77,338400.0,10.0299,10.0299,9.9729,9.9856,338400.0
2004-04-14 13:30:00,15.77,15.88,15.77,15.88,191600.0,9.9856,10.0552,9.9856,10.0552,191600.0
2004-04-14 14:00:00,15.87,15.88,15.78,15.79,186400.0,10.0489,10.0552,9.9919,9.9983,186400.0
2004-04-14 14:30:00,15.79,15.82,15.75,15.76,255600.0,9.9983,10.0173,9.9729,9.9793,255600.0
2004-04-14 15:00:00,15.75,15.78,15.68,15.7,281200.0,9.9729,9.9919,9.9286,9.9413,281200.0
2004-04-14 15:30:00,15.7,15.76,15.5,15.76,628400.0,9.9413,9.9793,9.8146,9.9793,628400.0
2004-04-15 09:30:00,15.78,16.0,15.78,15.91,276800.0,9.9919,10.1312,9.9919,10.0742,276800.0
2004-04-15 10:00:00,15.92,15.98,15.88,15.9,149600.0,10.0806,10.1186,10.0552,10.0679,149600.0
2004-04-15 10:30:00,15.91,15.94,15.86,15.9,130000.0,10.0742,10.0932,10.0426,10.0679,130000.0
2004-04-15 11:00:00,15.9,15.99,15.89,15.92,116000.0,10.0679,10.1249,10.0616,10.0806,116000.0
2004-04-15 11:30:00,15.92,16.05,15.91,15.97,236000.0,10.0806,10.1629,10.0742,10.1122,236000.0
2004-04-15 12:00:00,15.99,16.01,15.86,15.86,148800.0,10.1249,10.1376,10.0426,10.0426,148800.0
2004-04-15 12:30:00,15.86,15.91,15.85,15.88,148800.0,10.0426,10.0742,10.0362,10.0552,148800.0
2004-04-15 13:00:00,15.88,15.88,15.8,15.84,224400.0,10.0552,10.0552,10.0046,10.0299,224400.0
2004-04-15 13:30:00,15.85,15.88,15.84,15.85,116800.0,10.0362,10.0552,10.0299,10.0362,116800.0
2004-04-15 14:00:00,15.85,15.88,15.83,15.88,261200.0,10.0362,10.0552,10.0236,10.0552,261200.0
2004-04-15 14:30:00,15.88,15.88,15.81,15.88,164800.0,10.0552,10.0552,10.0109,10.0552,164800.0
2004-04-15 15:00:00,15.88,15.91,15.84,15.9,168800.0,10.0552,10.0742,10.0299,10.0679,168800.0
2004-04-15 15:30:00,15.9,15.96,15.89,15.91,238400.0,10.0679,10.1059,10.0616,10.0742,238400.0
2004-04-16 09:30:00,16.15,16.18,15.99,16.07,362400.0,10.2262,10.2452,10.1249,10.1756,362400.0
2004-04-16 10:00:00,16.09,16.15,16.05,16.15,165200.0,10.1882,10.2262,10.1629,10.2262,165200.0
2004-04-16 10:30:00,16.15,16.21,16.13,16.15,262000.0,10.2262,10.2642,10.2135,10.2262,262000.0
2004-04-16 11:00:00,16.15,16.18,16.1,16.11,276000.0,10.2262,10.2452,10.1945,10.2009,276000.0
2004-04-16 11:30:00,16.11,16.15,16.11,16.13,161200.0,10.2009,10.2262,10.2009,10.2135,161200.0
2004-04-16 12:00:00,16.13,16.23,16.12,16.2,211200.0,10.2135,10.2769,10.2072,10.2579,211200.0
2004-04-16 12:30:00,16.19,16.31,16.18,16.26,208400.0,10.2515,10.3275,10.2452,10.2959,208400.0
2004-04-16 13:00:00,16.25,16.25,16.2,16.2,106000.0,10.2895,10.2895,10.2579,10.2579,106000.0
2004-04-16 13:30:00,16.21,16.25,16.18,16.23,95200.0,10.2642,10.2895,10.2452,10.2769,95200.0
2004-04-16 14:00:00,16.23,16.34,16.22,16.32,194800.0,10.2769,10.3465,10.2705,10.3339,194800.0
2004-04-16 14:30:00,16.32,16.37,16.26,16.36,344000.0,10.3339,10.3655,10.2959,10.3592,344000.0
2004-04-16 15:00:00,16.36,16.38,16.28,16.34,374400.0,10.3592,10.3718,10.3085,10.3465,374400.0
2004-04-16 15:30:00,16.34,16.48,16.29,16.43,554000.0,10.3465,10.4352,10.3149,10.4035,554000.0
2004-04-19 09:30:00,16.43,16.61,16.32,16.37,424800.0,10.4035,10.5175,10.3339,10.3655,424800.0
2004-04-19 10:00:00,16.36,16.38,16.28,16.3,255600.0,10.3592,10.3718,10.3085,10.3212,255600.0
2004-04-19 10:30:00,16.3,16.39,16.3,16.38,117200.0,10.3212,10.3782,10.3212,10.3718,117200.0
2004-04-19 11:00:00,16.38,16.45,16.34,16.39,104800.0,10.3718,10.4162,10.3465,10.3782,104800.0
2004-04-19 11:30:00,16.39,16.42,16.38,16.38,51200.0,10.3782,10.3972,10.3718,10.3718,51200.0
2004-04-19 12:00:00,16.4,16.4,16.35,16.35,84400.0,10.3845,10.3845,10.3528,10.3528,84400.0
2004-04-19 12:30:00,16.35,16.38,16.35,16.37,52000.0,10.3528,10.3718,10.3528,10.3655,52000.0
2004-04-19 13:00:00,16.36,16.36,16.33,16.33,156400.0,10.3592,10.3592,10.3402,10.3402,156400.0
2004-04-19 13:30:00,16.34,16.36,16.34,16.35,99200.0,10.3465,10.3592,10.3465,10.3528,99200.0
2004-04-19 14:00:00,16.35,16.39,16.32,16.33,105600.0,10.3528,10.3782,10.3339,10.3402,105600.0
2004-04-19 14:30:00,16.33,16.36,16.3,16.32,104400.0,10.3402,10.3592,10.3212,10.3339,104400.0
2004-04-19 15:00:00,16.32,16.42,16.32,16.39,126800.0,10.3339,10.3972,10.3339,10.3782,126800.0
2004-04-19 15:30:00,16.41,16.49,16.39,16.47,240400.0,10.3908,10.4415,10.3782,10.4288,240400.0
2004-04-20 09:30:00,16.49,16.54,16.42,16.46,246400.0,10.4415,10.4732,10.3972,10.4225,246400.0
2004-04-20 10:00:00,16.47,16.48,16.4,16.45,103200.0,10.4288,10.4352,10.3845,10.4162,103200.0
2004-04-20 10:30:00,16.45,16.49,16.44,16.44,81200.0,10.4162,10.4415,10.4098,10.4098,81200.0
2004-04-20 11:00:00,16.44,16.46,16.42,16.42,76000.0,10.4098,10.4225,10.3972,10.3972,76000.0
2004-04-20 11:30:00,16.42,16.42,16.38,16.4,99200.0,10.3972,10.3972,10.3718,10.3845,99200.0
2004-04-20 12:00:00,16.4,16.4,16.33,16.39,111600.0,10.3845,10.3845,10.3402,10.3782,111600.0
2004-04-20 12:30:00,16.39,16.4,16.25,16.32,124800.0,10.3782,10.3845,10.2895,10.3339,124800.0
2004-04-20 13:00:00,16.32,16.34,16.28,16.28,71600.0,10.3339,10.3465,10.3085,10.3085,71600.0
2004-04-20 13:30:00,16.27,16.39,16.26,16.36,91600.0,10.3022,10.3782,10.2959,10.3592,91600.0
2004-04-20 14:00:00,16.36,16.41,16.3,16.4,85200.0,10.3592,10.3908,10.3212,10.3845,85200.0
2004-04-20 14:30:00,16.4,16.46,16.36,16.36,196400.0,10.3845,10.4225,10.3592,10.3592,196400.0
2004-04-20 15:00:00,16.35,16.35,16.25,16.25,209200.0,10.3528,10.3528,10.2895,10.2895,209200.0
2004-04-20 15:30:00,16.27,16.28,16.0,16.01,372800.0,10.3022,10.3085,10.1312,10.1376,372800.0
2004-04-21 09:30:00,16.01,16.01,15.74,15.8,283600.0,10.1376,10.1376,9.9666,10.0046,283600.0
2004-04-21 10:00:00,15.8,15.92,15.77,15.91,246800.0,10.0046,10.0806,9.9856,10.0742,246800.0
2004-04-21 10:30:00,15.91,15.93,15.9,15.91,96000.0,10.0742,10.0869,10.0679,10.0742,96000.0
2004-04-21 11:00:00,15.91,15.97,15.91,15.96,124000.0,10.0742,10.1122,10.0742,10.1059,124000.0
2004-04-21 11:30:00,15.95,16.07,15.95,16.06,58000.0,10.0996,10.1756,10.0996,10.1692,58000.0
2004-04-21 12:00:00,16.06,16.1,16.03,16.08,56800.0,10.1692,10.1945,10.1502,10.1819,56800.0
2004-04-21 12:30:00,16.09,16.09,16.01,16.01,58000.0,10.1882,10.1882,10.1376,10.1376,58000.0
2004-04-21 13:00:00,16.02,16.06,16.02,16.06,59200.0,10.1439,10.1692,10.1439,10.1692,59200.0
2004-04-21 13:30:00,16.05,16.05,16.01,16.03,56000.0,10.1629,10.1629,10.1376,10.1502,56000.0
2004-04-21 14:00:00,16.03,16.07,15.96,16.06,241200.0,10.1502,10.1756,10.1059,10.1692,241200.0
2004-04-21 14:30:00,16.06,16.06,16.0,16.02,116800.0,10.1692,10.1692,10.1312,10.1439,116800.0
2004-04-21 15:00:00,16.02,16.12,16.02,16.12,250000.0,10.1439,10.2072,10.1439,10.2072,250000.0
2004-04-21 15:30:00,16.12,16.26,16.12,16.22,313200.0,10.2072,10.2959,10.2072,10.2705,313200.0
2004-04-22 09:30:00,16.55,16.67,16.29,16.43,586000.0,10.4795,10.5555,10.3149,10.4035,586000.0
2004-04-22 10:00:00,16.42,16.45,16.21,16.21,220400.0,10.3972,10.4162,10.2642,10.2642,220400.0
2004-04-22 10:30:00,16.23,16.33,16.22,16.26,102400.0,10.2769,10.3402,10.2705,10.2959,102400.0
2004-04-22 11:00:00,16.25,16.31,16.18,16.18,412400.0,10.2895,10.3275,10.2452,10.2452,412400.0
2004-04-22 11:30:00,16.2,16.35,16.16,16.33,662000.0,10.2579,10.3528,10.2325,10.3402,662000.0
2004-04-22 12:00:00,16.33,16.33,16.15,16.19,350000.0,10.3402,10.3402,10.2262,10.2515,350000.0
2004-04-22 12:30:00,16.18,16.24,16.18,16.19,132400.0,10.2452,10.2832,10.2452,10.2515,132400.0
2004-04-22 13:00:00,16.17,16.19,15.95,16.0,307600.0,10.2389,10.2515,10.0996,10.1312,307600.0
2004-04-22 13:30:00,15.99,16.16,15.99,16.09,431600.0,10.1249,10.2325,10.1249,10.1882,431600.0
2004-04-22 14:00:00,16.1,16.15,16.05,16.13,317600.0,10.1945,10.2262,10.1629,10.2135,317600.0
2004-04-22 14:30:00,16.11,16.21,16.03,16.2,168000.0,10.2009,10.2642,10.1502,10.2579,168000.0
2004-04-22 15:00:00,16.2,16.24,16.19,16.2,234800.0,10.2579,10.2832,10.2515,10.2579,234800.0
2004-04-22 15:30:00,16.2,16.2,16.05,16.1,538800.0,10.2579,10.2579,10.1629,10.1945,538800.0
2004-04-23 09:30:00,16.1,16.17,16.04,16.04,416800.0,10.1945,10.2389,10.1566,10.1566,416800.0
2004-04-23 10:00:00,16.04,16.04,15.95,15.96,244400.0,10.1566,10.1566,10.0996,10.1059,244400.0
2004-04-23 10:30:00,15.96,15.96,15.76,15.78,409600.0,10.1059,10.1059,9.9793,9.9919,409600.0
2004-04-23 11:00:00,15.8,15.85,15.78,15.82,118400.0,10.0046,10.0362,9.9919,10.0173,118400.0
2004-04-23 11:30:00,15.83,15.83,15.74,15.74,307600.0,10.0236,10.0236,9.9666,9.9666,307600.0
2004-04-23 12:00:00,15.72,15.83,15.72,15.8,155600.0,9.9539,10.0236,9.9539,10.0046,155600.0
2004-04-23 12:30:00,15.79,15.81,15.75,15.78,184400.0,9.9983,10.0109,9.9729,9.9919,184400.0
2004-04-23 13:00:00,15.78,15.82,15.78,15.82,95600.0,9.9919,10.0173,9.9919,10.0173,95600.0
2004-04-23 13:30:00,15.82,15.86,15.8,15.82,123200.0,10.0173,10.0426,10.0046,10.0173,123200.0
2004-04-23 14:00:00,15.82,15.85,15.75,15.77,207600.0,10.0173,10.0362,9.9729,9.9856,207600.0
2004-04-23 14:30:00,15.77,15.78,15.72,15.74,654800.0,9.9856,9.9919,9.9539,9.9666,654800.0
2004-04-23 15:00:00,15.74,15.82,15.73,15.75,680400.0,9.9666,10.0173,9.9603,9.9729,680400.0
2004-04-23 15:30:00,15.75,15.78,15.74,15.74,443600.0,9.9729,9.9919,9.9666,9.9666,443600.0
2004-04-26 09:30:00,15.56,15.72,15.5,15.71,1082800.0,9.8526,9.9539,9.8146,9.9476,1082800.0
2004-04-26 10:00:00,15.71,15.78,15.66,15.67,326800.0,9.9476,9.9919,9.9159,9.9223,326800.0
2004-04-26 10:30:00,15.67,15.7,15.65,15.65,571600.0,9.9223,9.9413,9.9096,9.9096,571600.0
2004-04-26 11:00:00,15.65,15.67,15.63,15.63,310000.0,9.9096,9.9223,9.8969,9.8969,310000.0
2004-04-26 11:30:00,15.63,15.65,15.63,15.64,251200.0,9.8969,9.9096,9.8969,9.9033,251200.0
2004-04-26 12:00:00,15.64,15.69,15.64,15.67,85200.0,9.9033,9.9349,9.9033,9.9223,85200.0
2004-04-26 12:30:00,15.67,15.7,15.67,15.69,51200.0,9.9223,9.9413,9.9223,9.9349,51200.0
2004-04-26 13:00:00,15.69,15.72,15.68,15.69,46800.0,9.9349,9.9539,9.9286,9.9349,46800.0
2004-04-26 13:30:00,15.68,15.69,15.67,15.69,58000.0,9.9286,9.9349,9.9223,9.9349,58000.0
2004-04-26 14:00:00,15.69,15.69,15.65,15.65,190000.0,9.9349,9.9349,9.9096,9.9096,190000.0
2004-04-26 14:30:00,15.65,15.69,15.64,15.69,189200.0,9.9096,9.9349,9.9033,9.9349,189200.0
2004-04-26 15:00:00,15.68,15.69,15.65,15.68,206800.0,9.9286,9.9349,9.9096,9.9286,206800.0
2004-04-26 15:30:00,15.68,15.69,15.65,15.68,376800.0,9.9286,9.9349,9.9096,9.9286,376800.0
2004-04-27 09:30:00,15.44,15.74,15.44,15.66,470800.0,9.7766,9.9666,9.7766,9.9159,470800.0
2004-04-27 10:00:00,15.65,15.87,15.65,15.79,270400.0,9.9096,10.0489,9.9096,9.9983,270400.0
2004-04-27 10:30:00,15.79,15.8,15.61,15.63,129200.0,9.9983,10.0046,9.8843,9.8969,129200.0
2004-04-27 11:00:00,15.62,15.65,15.58,15.61,132400.0,9.8906,9.9096,9.8653,9.8843,132400.0
2004-04-27 11:30:00,15.61,15.65,15.56,15.65,281600.0,9.8843,9.9096,9.8526,9.9096,281600.0
2004-04-27 12:00:00,15.65,15.72,15.65,15.7,57200.0,9.9096,9.9539,9.9096,9.9413,57200.0
2004-04-27 12:30:00,15.7,15.7,15.65,15.65,108800.0,9.9413,9.9413,9.9096,9.9096,108800.0
2004-04-27 13:00:00,15.65,15.65,15.62,15.65,178000.0,9.9096,9.9096,9.8906,9.9096,178000.0
2004-04-27 13:30:00,15.65,15.68,15.61,15.63,150000.0,9.9096,9.9286,9.8843,9.8969,150000.0
2004-04-27 14:00:00,15.63,15.71,15.63,15.64,296800.0,9.8969,9.9476,9.8969,9.9033,296800.0
2004-04-27 14:30:00,15.64,15.68,15.54,15.61,278400.0,9.9033,9.9286,9.84,9.8843,278400.0
2004-04-27 15:00:00,15.61,15.67,15.61,15.63,237200.0,9.8843,9.9223,9.8843,9.8969,237200.0
2004-04-27 15:30:00,15.63,15.67,15.58,15.67,246800.0,9.8969,9.9223,9.8653,9.9223,246800.0
2004-04-28 09:30:00,15.6,15.62,15.35,15.44,206000.0,9.8779,9.8906,9.7196,9.7766,206000.0
2004-04-28 10:00:00,15.44,15.51,15.42,15.47,225200.0,9.7766,9.821,9.764,9.7956,225200.0
2004-04-28 10:30:00,15.47,15.47,15.34,15.35,168000.0,9.7956,9.7956,9.7133,9.7196,168000.0
2004-04-28 11:00:00,15.35,15.4,15.35,15.37,97200.0,9.7196,9.7513,9.7196,9.7323,97200.0
2004-04-28 11:30:00,15.37,15.37,15.28,15.31,141200.0,9.7323,9.7323,9.6753,9.6943,141200.0
2004-04-28 12:00:00,15.31,15.31,15.26,15.31,206400.0,9.6943,9.6943,9.6627,9.6943,206400.0
2004-04-28 12:30:00,15.3,15.37,15.26,15.36,215200.0,9.688,9.7323,9.6627,9.726,215200.0
2004-04-28 13:00:00,15.36,15.37,15.3,15.31,98400.0,9.726,9.7323,9.688,9.6943,98400.0
2004-04-28 13:30:00,15.31,15.36,15.31,15.36,101200.0,9.6943,9.726,9.6943,9.726,101200.0
2004-04-28 14:00:00,15.36,15.37,15.33,15.36,110800.0,9.726,9.7323,9.707,9.726,110800.0
2004-04-28 14:30:00,15.36,15.41,15.28,15.29,274800.0,9.726,9.7576,9.6753,9.6817,274800.0
2004-04-28 15:00:00,15.29,15.34,15.2,15.21,254800.0,9.6817,9.7133,9.6247,9.631,254800.0
2004-04-28 15:30:00,15.21,15.31,15.21,15.27,458000.0,9.631,9.6943,9.631,9.669,458000.0
2004-04-29 09:30:00,15.39,15.39,15.26,15.26,116000.0,9.745,9.745,9.6627,9.6627,116000.0
2004-04-29 10:00:00,15.26,15.35,15.23,15.3,141600.0,9.6627,9.7196,9.6437,9.688,141600.0
2004-04-29 10:30:00,15.3,15.33,15.28,15.28,213600.0,9.688,9.707,9.6753,9.6753,213600.0
2004-04-29 11:00:00,15.31,15.34,15.29,15.3,81600.0,9.6943,9.7133,9.6817,9.688,81600.0
2004-04-29 11:30:00,15.29,15.29,15.21,15.23,84800.0,9.6817,9.6817,9.631,9.6437,84800.0
2004-04-29 12:00:00,15.22,15.22,15.12,15.17,116800.0,9.6373,9.6373,9.574,9.6057,116800.0
2004-04-29 12:30:00,15.18,15.18,15.06,15.06,48400.0,9.612,9.612,9.536,9.536,48400.0
2004-04-29 13:00:00,15.07,15.07,15.03,15.04,65600.0,9.5424,9.5424,9.517,9.5234,65600.0
2004-04-29 13:30:00,15.04,15.11,15.04,15.07,119200.0,9.5234,9.5677,9.5234,9.5424,119200.0
2004-04-29 14:00:00,15.06,15.07,14.94,14.94,216800.0,9.536,9.5424,9.46,9.46,216800.0
2004-04-29 14:30:00,14.94,14.95,14.88,14.92,171200.0,9.46,9.4664,9.422,9.4474,171200.0
2004-04-29 15:00:00,14.92,14.93,14.77,14.85,178400.0,9.4474,9.4537,9.3524,9.403,178400.0
2004-04-29 15:30:00,14.85,15.02,14.85,15.02,247200.0,9.403,9.5107,9.403,9.5107,247200.0
2004-04-30 09:30:00,15.04,15.13,14.89,14.95,309600.0,9.5234,9.5803,9.4284,9.4664,309600.0
2004-04-30 10:00:00,14.95,15.0,14.88,14.89,208800.0,9.4664,9.498,9.422,9.4284,208800.0
2004-04-30 10:30:00,14.88,15.0,14.86,14.94,189600.0,9.422,9.498,9.4094,9.46,189600.0
2004-04-30 11:00:00,14.94,15.0,14.94,14.95,180800.0,9.46,9.498,9.46,9.4664,180800.0
2004-04-30 11:30:00,14.94,14.94,14.84,14.84,138000.0,9.46,9.46,9.3967,9.3967,138000.0
2004-04-30 12:00:00,14.84,14.86,14.78,14.86,126800.0,9.3967,9.4094,9.3587,9.4094,126800.0
2004-04-30 12:30:00,14.87,14.93,14.86,14.9,239200.0,9.4157,9.4537,9.4094,9.4347,239200.0
2004-04-30 13:00:00,14.9,14.93,14.87,14.89,161600.0,9.4347,9.4537,9.4157,9.4284,161600.0
2004-04-30 13:30:00,14.89,14.99,14.88,14.99,154400.0,9.4284,9.4917,9.422,9.4917,154400.0
2004-04-30 14:00:00,14.99,15.02,14.97,15.01,155600.0,9.4917,9.5107,9.479,9.5044,155600.0
2004-04-30 14:30:00,15.01,15.06,15.0,15.03,280800.0,9.5044,9.536,9.498,9.517,280800.0
2004-04-30 15:00:00,15.02,15.02,14.9,14.93,242400.0,9.5107,9.5107,9.4347,9.4537,242400.0
2004-04-30 15:30:00,14.92,15.05,14.91,14.96,548400.0,9.4474,9.5297,9.441,9.4727,548400.0
2004-05-03 09:30:00,14.95,15.14,14.95,15.13,284400.0,9.4664,9.5867,9.4664,9.5803,284400.0
2004-05-03 10:00:00,15.15,15.22,15.1,15.21,269200.0,9.593,9.6373,9.5613,9.631,269200.0
2004-05-03 10:30:00,15.21,15.31,15.21,15.31,286800.0,9.631,9.6943,9.631,9.6943,286800.0
2004-05-03 11:00:00,15.31,15.45,15.3,15.42,330400.0,9.6943,9.783,9.688,9.764,330400.0
2004-05-03 11:30:00,15.4,15.41,15.35,15.39,121200.0,9.7513,9.7576,9.7196,9.745,121200.0
2004-05-03 12:00:00,15.41,15.47,15.35,15.38,148400.0,9.7576,9.7956,9.7196,9.7386,148400.0
2004-05-03 12:30:00,15.38,15.38,15.35,15.36,114000.0,9.7386,9.7386,9.7196,9.726,114000.0
2004-05-03 13:00:00,15.36,15.36,15.26,15.28,241200.0,9.726,9.726,9.6627,9.6753,241200.0
2004-05-03 13:30:00,15.3,15.3,15.25,15.26,151600.0,9.688,9.688,9.6563,9.6627,151600.0
2004-05-03 14:00:00,15.24,15.35,15.22,15.28,143200.0,9.65,9.7196,9.6373,9.6753,143200.0
2004-05-03 14:30:00,15.28,15.3,15.2,15.22,166400.0,9.6753,9.688,9.6247,9.6373,166400.0
2004-05-03 15:00:00,15.24,15.24,15.1,15.14,363600.0,9.65,9.65,9.5613,9.5867,363600.0
2004-05-03 15:30:00,15.14,15.29,15.11,15.26,681600.0,9.5867,9.6817,9.5677,9.6627,681600.0
2004-05-04 09:30:00,15.25,15.38,15.25,15.28,156400.0,9.6563,9.7386,9.6563,9.6753,156400.0
2004-05-04 10:00:00,15.29,15.32,15.25,15.31,99600.0,9.6817,9.7007,9.6563,9.6943,99600.0
2004-05-04 10:30:00,15.32,15.32,15.29,15.3,130000.0,9.7007,9.7007,9.6817,9.688,130000.0
2004-05-04 11:00:00,15.3,15.32,15.29,15.3,94000.0,9.688,9.7007,9.6817,9.688,94000.0
2004-05-04 11:30:00,15.31,15.31,15.22,15.24,119200.0,9.6943,9.6943,9.6373,9.65,119200.0
2004-05-04 12:00:00,15.24,15.24,15.17,15.23,200400.0,9.65,9.65,9.6057,9.6437,200400.0
2004-05-04 12:30:00,15.23,15.23,15.19,15.19,202800.0,9.6437,9.6437,9.6183,9.6183,202800.0
2004-05-04 13:00:00,15.19,15.25,15.19,15.24,74400.0,9.6183,9.6563,9.6183,9.65,74400.0
2004-05-04 13:30:00,15.24,15.29,15.24,15.27,100800.0,9.65,9.6817,9.65,9.669,100800.0
2004-05-04 14:00:00,15.26,15.36,15.18,15.25,200800.0,9.6627,9.726,9.612,9.6563,200800.0
2004-05-04 14:30:00,15.24,15.46,15.23,15.45,265600.0,9.65,9.7893,9.6437,9.783,265600.0
2004-05-04 15:00:00,15.45,15.46,15.35,15.36,428400.0,9.783,9.7893,9.7196,9.726,428400.0
2004-05-04 15:30:00,15.36,15.36,15.24,15.34,748800.0,9.726,9.726,9.65,9.7133,748800.0
2004-05-05 09:30:00,15.34,15.46,15.3,15.42,310000.0,9.7133,9.7893,9.688,9.764,310000.0
2004-05-05 10:00:00,15.42,15.46,15.35,15.45,186800.0,9.764,9.7893,9.7196,9.783,186800.0
2004-05-05 10:30:00,15.45,15.46,15.38,15.4,73200.0,9.783,9.7893,9.7386,9.7513,73200.0
2004-05-05 11:00:00,15.4,15.4,15.31,15.35,144400.0,9.7513,9.7513,9.6943,9.7196,144400.0
2004-05-05 11:30:00,15.35,15.45,15.35,15.43,220400.0,9.7196,9.783,9.7196,9.7703,220400.0
2004-05-05 12:00:00,15.43,15.43,15.38,15.38,34400.0,9.7703,9.7703,9.7386,9.7386,34400.0
2004-05-05 12:30:00,15.38,15.43,15.35,15.4,181600.0,9.7386,9.7703,9.7196,9.7513,181600.0
2004-05-05 13:00:00,15.4,15.41,15.37,15.4,83600.0,9.7513,9.7576,9.7323,9.7513,83600.0
2004-05-05 13:30:00,15.4,15.47,15.38,15.47,146000.0,9.7513,9.7956,9.7386,9.7956,146000.0
2004-05-05 14:00:00,15.46,15.47,15.4,15.46,102000.0,9.7893,9.7956,9.7513,9.7893,102000.0
2004-05-05 14:30:00,15.47,15.47,15.42,15.45,129200.0,9.7956,9.7956,9.764,9.783,129200.0
2004-05-05 15:00:00,15.46,15.47,15.41,15.44,152400.0,9.7893,9.7956,9.7576,9.7766,152400.0
2004-05-05 15:30:00,15.43,15.45,15.4,15.41,153200.0,9.7703,9.783,9.7513,9.7576,153200.0
2004-05-06 09:30:00,15.34,15.34,15.17,15.17,181600.0,9.7133,9.7133,9.6057,9.6057,181600.0
2004-05-06 10:00:00,15.17,15.27,15.06,15.08,187600.0,9.6057,9.669,9.536,9.5487,187600.0
2004-05-06 10:30:00,15.08,15.11,14.98,14.99,173600.0,9.5487,9.5677,9.4854,9.4917,173600.0
2004-05-06 11:00:00,14.98,14.98,14.86,14.97,282400.0,9.4854,9.4854,9.4094,9.479,282400.0
2004-05-06 11:30:00,14.98,15.04,14.98,15.04,381600.0,9.4854,9.5234,9.4854,9.5234,381600.0
2004-05-06 12:00:00,15.04,15.04,14.94,14.97,226400.0,9.5234,9.5234,9.46,9.479,226400.0
2004-05-06 12:30:00,14.97,14.97,14.93,14.96,180800.0,9.479,9.479,9.4537,9.4727,180800.0
2004-05-06 13:00:00,14.96,14.97,14.94,14.95,90000.0,9.4727,9.479,9.46,9.4664,90000.0
2004-05-06 13:30:00,14.94,14.95,14.9,14.92,68000.0,9.46,9.4664,9.4347,9.4474,68000.0
2004-05-06 14:00:00,14.92,14.94,14.9,14.9,106000.0,9.4474,9.46,9.4347,9.4347,106000.0
2004-05-06 14:30:00,14.9,14.91,14.87,14.87,186800.0,9.4347,9.441,9.4157,9.4157,186800.0
2004-05-06 15:00:00,14.87,14.94,14.87,14.94,188000.0,9.4157,9.46,9.4157,9.46,188000.0
2004-05-06 15:30:00,14.94,14.97,14.88,14.93,270000.0,9.46,9.479,9.422,9.4537,270000.0
2004-05-07 09:30:00,14.86,14.96,14.84,14.9,138800.0,9.4094,9.4727,9.3967,9.4347,138800.0
2004-05-07 10:00:00,14.89,14.99,14.86,14.98,478000.0,9.4284,9.4917,9.4094,9.4854,478000.0
2004-05-07 10:30:00,14.98,14.99,14.91,14.96,122400.0,9.4854,9.4917,9.441,9.4727,122400.0
2004-05-07 11:00:00,14.96,15.0,14.94,14.99,96400.0,9.4727,9.498,9.46,9.4917,96400.0
2004-05-07 11:30:00,14.99,14.99,14.94,14.97,70400.0,9.4917,9.4917,9.46,9.479,70400.0
2004-05-07 12:00:00,14.97,14.97,14.93,14.93,66400.0,9.479,9.479,9.4537,9.4537,66400.0
2004-05-07 12:30:00,14.94,14.96,14.92,14.93,59200.0,9.46,9.4727,9.4474,9.4537,59200.0
2004-05-07 13:00:00,14.93,14.99,14.93,14.97,80400.0,9.4537,9.4917,9.4537,9.479,80400.0
2004-05-07 13:30:00,14.97,14.97,14.85,14.9,160400.0,9.479,9.479,9.403,9.4347,160400.0
2004-05-07 14:00:00,14.91,14.91,14.73,14.74,285200.0,9.441,9.441,9.3271,9.3334,285200.0
2004-05-07 14:30:00,14.74,14.76,14.63,14.64,388800.0,9.3334,9.3461,9.2637,9.2701,388800.0
2004-05-07 15:00:00,14.64,14.68,14.63,14.65,326800.0,9.2701,9.2954,9.2637,9.2764,326800.0
2004-05-07 15:30:00,14.65,14.66,14.59,14.61,433600.0,9.2764,9.2827,9.2384,9.2511,433600.0
2004-05-10 09:30:00,14.19,14.19,14.01,14.02,834000.0,8.9851,8.9851,8.8712,8.8775,834000.0
2004-05-10 10:00:00,13.95,13.95,13.65,13.79,811200.0,8.8332,8.8332,8.6432,8.7319,811200.0
2004-05-10 10:30:00,13.79,13.85,13.74,13.85,521200.0,8.7319,8.7698,8.7002,8.7698,521200.0
2004-05-10 11:00:00,13.85,13.85,13.75,13.76,389600.0,8.7698,8.7698,8.7065,8.7129,389600.0
2004-05-10 11:30:00,13.75,13.8,13.7,13.77,350800.0,8.7065,8.7382,8.6749,8.7192,350800.0
2004-05-10 12:00:00,13.77,13.83,13.72,13.83,272400.0,8.7192,8.7572,8.6875,8.7572,272400.0
2004-05-10 12:30:00,13.83,13.95,13.81,13.95,490000.0,8.7572,8.8332,8.7445,8.8332,490000.0
2004-05-10 13:00:00,13.95,13.99,13.95,13.97,738800.0,8.8332,8.8585,8.8332,8.8458,738800.0
2004-05-10 13:30:00,13.97,13.97,13.85,13.87,490400.0,8.8458,8.8458,8.7698,8.7825,490400.0
2004-05-10 14:00:00,13.87,13.88,13.84,13.86,694400.0,8.7825,8.7888,8.7635,8.7762,694400.0
2004-05-10 14:30:00,13.86,13.88,13.84,13.88,258400.0,8.7762,8.7888,8.7635,8.7888,258400.0
2004-05-10 15:00:00,13.88,13.92,13.85,13.86,643600.0,8.7888,8.8142,8.7698,8.7762,643600.0
2004-05-10 15:30:00,13.85,13.89,13.84,13.89,478800.0,8.7698,8.7952,8.7635,8.7952,478800.0
2004-05-11 09:30:00,13.88,13.9,13.7,13.77,461200.0,8.7888,8.8015,8.6749,8.7192,461200.0
2004-05-11 10:00:00,13.76,13.81,13.71,13.74,754400.0,8.7129,8.7445,8.6812,8.7002,754400.0
2004-05-11 10:30:00,13.74,13.89,13.74,13.82,892000.0,8.7002,8.7952,8.7002,8.7508,892000.0
2004-05-11 11:00:00,13.82,13.89,13.82,13.87,162800.0,8.7508,8.7952,8.7508,8.7825,162800.0
2004-05-11 11:30:00,13.87,13.88,13.85,13.86,134800.0,8.7825,8.7888,8.7698,8.7762,134800.0
2004-05-11 12:00:00,13.85,13.9,13.84,13.89,243200.0,8.7698,8.8015,8.7635,8.7952,243200.0
2004-05-11 12:30:00,13.9,13.92,13.85,13.85,148400.0,8.8015,8.8142,8.7698,8.7698,148400.0
2004-05-11 13:00:00,13.85,13.86,13.81,13.84,172400.0,8.7698,8.7762,8.7445,8.7635,172400.0
2004-05-11 13:30:00,13.84,13.85,13.78,13.8,256800.0,8.7635,8.7698,8.7255,8.7382,256800.0
2004-05-11 14:00:00,13.81,13.85,13.78,13.81,561600.0,8.7445,8.7698,8.7255,8.7445,561600.0
2004-05-11 14:30:00,13.81,13.83,13.8,13.83,280400.0,8.7445,8.7572,8.7382,8.7572,280400.0
2004-05-11 15:00:00,13.82,13.84,13.76,13.81,280800.0,8.7508,8.7635,8.7129,8.7445,280800.0
2004-05-11 15:30:00,13.81,13.83,13.78,13.8,614800.0,8.7445,8.7572,8.7255,8.7382,614800.0
2004-05-12 09:30:00,13.79,13.8,13.7,13.72,208000.0,8.78,8.7864,8.7227,8.7354,208000.0
2004-05-12 10:00:00,13.72,13.72,13.58,13.6,149600.0,8.7354,8.7354,8.6463,8.659,149600.0
2004-05-12 10:30:00,13.61,13.67,13.61,13.65,153600.0,8.6654,8.7036,8.6654,8.6909,153600.0
2004-05-12 11:00:00,13.65,13.65,13.56,13.57,239200.0,8.6909,8.6909,8.6336,8.6399,239200.0
2004-05-12 11:30:00,13.56,13.59,13.55,13.55,168800.0,8.6336,8.6527,8.6272,8.6272,168800.0
2004-05-12 12:00:00,13.56,13.59,13.52,13.54,160800.0,8.6336,8.6527,8.6081,8.6208,160800.0
2004-05-12 12:30:00,13.54,13.56,13.45,13.47,268000.0,8.6208,8.6336,8.5635,8.5763,268000.0
2004-05-12 13:00:00,13.48,13.48,13.37,13.37,289200.0,8.5826,8.5826,8.5126,8.5126,289200.0
2004-05-12 13:30:00,13.36,13.43,13.33,13.4,408400.0,8.5062,8.5508,8.4871,8.5317,408400.0
2004-05-12 14:00:00,13.39,13.48,13.38,13.45,346000.0,8.5253,8.5826,8.519,8.5635,346000.0
2004-05-12 14:30:00,13.46,13.55,13.45,13.49,281600.0,8.5699,8.6272,8.5635,8.589,281600.0
2004-05-12 15:00:00,13.49,13.58,13.49,13.56,704000.0,8.589,8.6463,8.589,8.6336,704000.0
2004-05-12 15:30:00,13.56,13.6,13.53,13.6,1191200.0,8.6336,8.659,8.6145,8.659,1191200.0
2004-05-13 09:30:00,13.6,13.68,13.53,13.64,284000.0,8.659,8.71,8.6145,8.6845,284000.0
2004-05-13 10:00:00,13.64,13.8,13.58,13.73,244400.0,8.6845,8.7864,8.6463,8.7418,244400.0
2004-05-13 10:30:00,13.72,13.79,13.65,13.78,217200.0,8.7354,8.78,8.6909,8.7736,217200.0
2004-05-13 11:00:00,13.78,13.81,13.72,13.78,226400.0,8.7736,8.7927,8.7354,8.7736,226400.0
2004-05-13 11:30:00,13.78,13.99,13.75,13.95,258400.0,8.7736,8.9073,8.7545,8.8819,258400.0
2004-05-13 12:00:00,13.97,14.0,13.9,13.94,239200.0,8.8946,8.9137,8.85,8.8755,239200.0
2004-05-13 12:30:00,13.94,13.98,13.88,13.94,75600.0,8.8755,8.901,8.8373,8.8755,75600.0
2004-05-13 13:00:00,13.94,14.02,13.94,13.99,116000.0,8.8755,8.9264,8.8755,8.9073,116000.0
2004-05-13 13:30:00,13.99,13.99,13.86,13.88,139600.0,8.9073,8.9073,8.8246,8.8373,139600.0
2004-05-13 14:00:00,13.89,13.92,13.81,13.86,346400.0,8.8437,8.8628,8.7927,8.8246,346400.0
2004-05-13 14:30:00,13.86,13.93,13.86,13.91,221200.0,8.8246,8.8691,8.8246,8.8564,221200.0
2004-05-13 15:00:00,13.91,13.97,13.87,13.89,299200.0,8.8564,8.8946,8.8309,8.8437,299200.0
2004-05-13 15:30:00,13.9,13.95,13.85,13.94,408000.0,8.85,8.8819,8.8182,8.8755,408000.0
2004-05-14 09:30:00,13.88,14.0,13.83,13.85,332000.0,8.8373,8.9137,8.8055,8.8182,332000.0
2004-05-14 10:00:00,13.84,13.86,13.69,13.7,511200.0,8.8118,8.8246,8.7163,8.7227,511200.0
2004-05-14 10:30:00,13.7,13.81,13.7,13.77,693600.0,8.7227,8.7927,8.7227,8.7673,693600.0
2004-05-14 11:00:00,13.77,13.96,13.76,13.95,882800.0,8.7673,8.8882,8.7609,8.8819,882800.0
2004-05-14 11:30:00,13.95,14.01,13.93,14.01,368400.0,8.8819,8.9201,8.8691,8.9201,368400.0
2004-05-14 12:00:00,14.0,14.14,14.0,14.11,688800.0,8.9137,9.0028,8.9137,8.9837,688800.0
2004-05-14 12:30:00,14.11,14.17,14.09,14.17,306400.0,8.9837,9.0219,8.971,9.0219,306400.0
2004-05-14 13:00:00,14.17,14.27,13.96,14.23,518000.0,9.0219,9.0856,8.8882,9.0602,518000.0
2004-05-14 13:30:00,14.23,14.28,14.22,14.27,248800.0,9.0602,9.092,9.0538,9.0856,248800.0
2004-05-14 14:00:00,14.27,14.34,14.25,14.31,282800.0,9.0856,9.1302,9.0729,9.1111,282800.0
2004-05-14 14:30:00,14.31,14.5,14.29,14.36,822800.0,9.1111,9.2321,9.0984,9.1429,822800.0
2004-05-14 15:00:00,14.36,14.5,14.29,14.47,1095200.0,9.1429,9.2321,9.0984,9.213,1095200.0
2004-05-14 15:30:00,14.47,14.48,14.4,14.43,1422400.0,9.213,9.2193,9.1684,9.1875,1422400.0
2004-05-17 09:30:00,14.25,14.25,14.07,14.07,286800.0,9.0729,9.0729,8.9583,8.9583,286800.0
2004-05-17 10:00:00,14.06,14.16,14.01,14.13,326800.0,8.9519,9.0156,8.9201,8.9965,326800.0
2004-05-17 10:30:00,14.13,14.2,14.1,14.13,467600.0,8.9965,9.041,8.9774,8.9965,467600.0
2004-05-17 11:00:00,14.13,14.2,14.07,14.18,299200.0,8.9965,9.041,8.9583,9.0283,299200.0
2004-05-17 11:30:00,14.18,14.2,14.15,14.16,189600.0,9.0283,9.041,9.0092,9.0156,189600.0
2004-05-17 12:00:00,14.16,14.18,14.13,14.14,218400.0,9.0156,9.0283,8.9965,9.0028,218400.0
2004-05-17 12:30:00,14.14,14.15,14.08,14.12,152400.0,9.0028,9.0092,8.9646,8.9901,152400.0
2004-05-17 13:00:00,14.11,14.11,14.09,14.09,127600.0,8.9837,8.9837,8.971,8.971,127600.0
2004-05-17 13:30:00,14.06,14.12,14.04,14.08,248000.0,8.9519,8.9901,8.9392,8.9646,248000.0
2004-05-17 14:00:00,14.08,14.14,14.06,14.1,200400.0,8.9646,9.0028,8.9519,8.9774,200400.0
2004-05-17 14:30:00,14.1,14.15,14.06,14.08,198400.0,8.9774,9.0092,8.9519,8.9646,198400.0
2004-05-17 15:00:00,14.08,14.14,14.06,14.07,226800.0,8.9646,9.0028,8.9519,8.9583,226800.0
2004-05-17 15:30:00,14.07,14.09,14.0,14.09,452400.0,8.9583,8.971,8.9137,8.971,452400.0
2004-05-18 09:30:00,14.1,14.24,14.1,14.15,418000.0,8.9774,9.0665,8.9774,9.0092,418000.0
2004-05-18 10:00:00,14.15,14.22,14.1,14.19,434800.0,9.0092,9.0538,8.9774,9.0347,434800.0
2004-05-18 10:30:00,14.2,14.3,14.19,14.3,255600.0,9.041,9.1047,9.0347,9.1047,255600.0
2004-05-18 11:00:00,14.3,14.3,14.25,14.27,154000.0,9.1047,9.1047,9.0729,9.0856,154000.0
2004-05-18 11:30:00,14.27,14.27,14.22,14.26,74400.0,9.0856,9.0856,9.0538,9.0793,74400.0
2004-05-18 12:00:00,14.26,14.31,14.25,14.3,96000.0,9.0793,9.1111,9.0729,9.1047,96000.0
2004-05-18 12:30:00,14.3,14.33,14.28,14.3,73200.0,9.1047,9.1238,9.092,9.1047,73200.0
2004-05-18 13:00:00,14.3,14.31,14.25,14.31,63200.0,9.1047,9.1111,9.0729,9.1111,63200.0
2004-05-18 13:30:00,14.31,14.37,14.31,14.34,156400.0,9.1111,9.1493,9.1111,9.1302,156400.0
2004-05-18 14:00:00,14.33,14.44,14.32,14.43,356400.0,9.1238,9.1939,9.1175,9.1875,356400.0
2004-05-18 14:30:00,14.43,14.47,14.39,14.43,224000.0,9.1875,9.213,9.162,9.1875,224000.0
2004-05-18 15:00:00,14.41,14.43,14.37,14.42,316000.0,9.1748,9.1875,9.1493,9.1811,316000.0
2004-05-18 15:30:00,14.41,14.41,14.35,14.37,334800.0,9.1748,9.1748,9.1366,9.1493,334800.0
2004-05-19 09:30:00,14.56,14.67,14.56,14.64,607600.0,9.2703,9.3403,9.2703,9.3212,607600.0
2004-05-19 10:00:00,14.64,14.83,14.63,14.79,607600.0,9.3212,9.4422,9.3148,9.4167,607600.0
2004-05-19 10:30:00,14.8,14.97,14.8,14.84,575200.0,9.4231,9.5313,9.4231,9.4485,575200.0
2004-05-19 11:00:00,14.84,14.93,14.82,14.9,240800.0,9.4485,9.5058,9.4358,9.4867,240800.0
2004-05-19 11:30:00,14.9,14.9,14.83,14.86,92000.0,9.4867,9.4867,9.4422,9.4613,92000.0
2004-05-19 12:00:00,14.86,14.92,14.85,14.88,135600.0,9.4613,9.4995,9.4549,9.474,135600.0
2004-05-19 12:30:00,14.88,14.88,14.79,14.81,140000.0,9.474,9.474,9.4167,9.4294,140000.0
2004-05-19 13:00:00,14.8,14.84,14.79,14.82,125600.0,9.4231,9.4485,9.4167,9.4358,125600.0
2004-05-19 13:30:00,14.81,14.82,14.79,14.79,130800.0,9.4294,9.4358,9.4167,9.4167,130800.0
2004-05-19 14:00:00,14.79,14.79,14.65,14.71,201200.0,9.4167,9.4167,9.3276,9.3658,201200.0
2004-05-19 14:30:00,14.7,14.77,14.67,14.67,488000.0,9.3594,9.404,9.3403,9.3403,488000.0
2004-05-19 15:00:00,14.67,14.68,14.51,14.52,417600.0,9.3403,9.3467,9.2384,9.2448,417600.0
2004-05-19 15:30:00,14.51,14.53,14.31,14.32,1283200.0,9.2384,9.2512,9.1111,9.1175,1283200.0
2004-05-20 09:30:00,13.97,14.03,13.86,13.9,978000.0,8.8946,8.9328,8.8246,8.85,978000.0
2004-05-20 10:00:00,13.9,14.06,13.85,14.02,544400.0,8.85,8.9519,8.8182,8.9264,544400.0
2004-05-20 10:30:00,14.01,14.12,13.95,14.11,532400.0,8.9201,8.9901,8.8819,8.9837,532400.0
2004-05-20 11:00:00,14.11,14.17,14.0,14.07,440800.0,8.9837,9.0219,8.9137,8.9583,440800.0
2004-05-20 11:30:00,14.07,14.11,13.98,13.99,432800.0,8.9583,8.9837,8.901,8.9073,432800.0
2004-05-20 12:00:00,13.98,14.05,13.94,13.94,488400.0,8.901,8.9455,8.8755,8.8755,488400.0
2004-05-20 12:30:00,13.94,14.0,13.91,13.97,215600.0,8.8755,8.9137,8.8564,8.8946,215600.0
2004-05-20 13:00:00,13.98,14.05,13.98,14.04,136400.0,8.901,8.9455,8.901,8.9392,136400.0
2004-05-20 13:30:00,14.04,14.08,14.04,14.06,138000.0,8.9392,8.9646,8.9392,8.9519,138000.0
2004-05-20 14:00:00,14.06,14.11,14.06,14.08,196000.0,8.9519,8.9837,8.9519,8.9646,196000.0
2004-05-20 14:30:00,14.08,14.08,14.04,14.05,161600.0,8.9646,8.9646,8.9392,8.9455,161600.0
2004-05-20 15:00:00,14.04,14.18,14.04,14.17,479200.0,8.9392,9.0283,8.9392,9.0219,479200.0
2004-05-20 15:30:00,14.17,14.17,14.08,14.12,594400.0,9.0219,9.0219,8.9646,8.9901,594400.0
2004-05-21 09:30:00,14.12,14.12,14.0,14.06,378400.0,8.9901,8.9901,8.9137,8.9519,378400.0
2004-05-21 10:00:00,14.05,14.07,13.94,13.96,382400.0,8.9455,8.9583,8.8755,8.8882,382400.0
2004-05-21 10:30:00,13.96,14.0,13.92,13.99,431600.0,8.8882,8.9137,8.8628,8.9073,431600.0
2004-05-21 11:00:00,14.0,14.01,13.97,14.0,212800.0,8.9137,8.9201,8.8946,8.9137,212800.0
2004-05-21 11:30:00,14.0,14.0,13.93,13.94,367600.0,8.9137,8.9137,8.8691,8.8755,367600.0
2004-05-21 12:00:00,13.94,13.95,13.92,13.94,231600.0,8.8755,8.8819,8.8628,8.8755,231600.0
2004-05-21 12:30:00,13.94,13.94,13.92,13.94,155200.0,8.8755,8.8755,8.8628,8.8755,155200.0
2004-05-21 13:00:00,13.94,13.94,13.84,13.84,295200.0,8.8755,8.8755,8.8118,8.8118,295200.0
2004-05-21 13:30:00,13.84,13.85,13.72,13.73,421600.0,8.8118,8.8182,8.7354,8.7418,421600.0
2004-05-21 14:00:00,13.71,13.73,13.53,13.53,1493600.0,8.7291,8.7418,8.6145,8.6145,1493600.0
2004-05-21 14:30:00,13.53,13.6,13.45,13.51,937200.0,8.6145,8.659,8.5635,8.6017,937200.0
2004-05-21 15:00:00,13.5,13.59,13.49,13.53,624800.0,8.5954,8.6527,8.589,8.6145,624800.0
2004-05-21 15:30:00,13.53,13.69,13.53,13.67,994000.0,8.6145,8.7163,8.6145,8.7036,994000.0
2004-05-24 09:30:00,13.71,14.08,13.71,14.05,626800.0,8.7291,8.9646,8.7291,8.9455,626800.0
2004-05-24 10:00:00,14.05,14.09,13.97,14.06,378000.0,8.9455,8.971,8.8946,8.9519,378000.0
2004-05-24 10:30:00,14.06,14.1,13.94,13.96,563600.0,8.9519,8.9774,8.8755,8.8882,563600.0
2004-05-24 11:00:00,13.96,13.96,13.86,13.88,394000.0,8.8882,8.8882,8.8246,8.8373,394000.0
2004-05-24 11:30:00,13.88,13.88,13.76,13.8,471200.0,8.8373,8.8373,8.7609,8.7864,471200.0
2004-05-24 12:00:00,13.79,13.88,13.79,13.87,284800.0,8.78,8.8373,8.78,8.8309,284800.0
2004-05-24 12:30:00,13.87,13.87,13.76,13.79,212800.0,8.8309,8.8309,8.7609,8.78,212800.0
2004-05-24 13:00:00,13.79,13.83,13.75,13.79,348800.0,8.78,8.8055,8.7545,8.78,348800.0
2004-05-24 13:30:00,13.77,13.87,13.77,13.86,252800.0,8.7673,8.8309,8.7673,8.8246,252800.0
2004-05-24 14:00:00,13.86,13.91,13.86,13.88,184400.0,8.8246,8.8564,8.8246,8.8373,184400.0
2004-05-24 14:30:00,13.88,13.94,13.88,13.93,237200.0,8.8373,8.8755,8.8373,8.8691,237200.0
2004-05-24 15:00:00,13.93,13.93,13.86,13.91,246400.0,8.8691,8.8691,8.8246,8.8564,246400.0
2004-05-24 15:30:00,13.91,13.96,13.91,13.91,624800.0,8.8564,8.8882,8.8564,8.8564,624800.0
2004-05-25 09:30:00,13.9,13.93,13.82,13.86,186800.0,8.85,8.8691,8.7991,8.8246,186800.0
2004-05-25 10:00:00,13.86,14.01,13.81,13.94,137600.0,8.8246,8.9201,8.7927,8.8755,137600.0
2004-05-25 10:30:00,13.95,14.09,13.93,14.05,170800.0,8.8819,8.971,8.8691,8.9455,170800.0
2004-05-25 11:00:00,14.03,14.03,13.97,14.0,180400.0,8.9328,8.9328,8.8946,8.9137,180400.0
2004-05-25 11:30:00,14.0,14.0,13.96,13.97,264000.0,8.9137,8.9137,8.8882,8.8946,264000.0
2004-05-25 12:00:00,13.97,14.0,13.96,13.99,220000.0,8.8946,8.9137,8.8882,8.9073,220000.0
2004-05-25 12:30:00,13.99,14.03,13.97,14.03,178000.0,8.9073,8.9328,8.8946,8.9328,178000.0
2004-05-25 13:00:00,14.04,14.11,13.99,14.06,205200.0,8.9392,8.9837,8.9073,8.9519,205200.0
2004-05-25 13:30:00,14.06,14.12,14.06,14.09,147200.0,8.9519,8.9901,8.9519,8.971,147200.0
2004-05-25 14:00:00,14.1,14.11,14.07,14.09,97600.0,8.9774,8.9837,8.9583,8.971,97600.0
2004-05-25 14:30:00,14.09,14.11,14.07,14.09,128000.0,8.971,8.9837,8.9583,8.971,128000.0
2004-05-25 15:00:00,14.09,14.28,14.09,14.23,380800.0,8.971,9.092,8.971,9.0602,380800.0
2004-05-25 15:30:00,14.22,14.26,14.19,14.24,250400.0,9.0538,9.0793,9.0347,9.0665,250400.0
2004-05-26 09:30:00,14.26,14.37,14.24,14.31,256400.0,9.0793,9.1493,9.0665,9.1111,256400.0
2004-05-26 10:00:00,14.31,14.33,14.28,14.29,208000.0,9.1111,9.1238,9.092,9.0984,208000.0
2004-05-26 10:30:00,14.28,14.31,14.25,14.3,115200.0,9.092,9.1111,9.0729,9.1047,115200.0
2004-05-26 11:00:00,14.31,14.33,14.29,14.29,72400.0,9.1111,9.1238,9.0984,9.0984,72400.0
2004-05-26 11:30:00,14.29,14.34,14.29,14.31,46400.0,9.0984,9.1302,9.0984,9.1111,46400.0
2004-05-26 12:00:00,14.3,14.35,14.3,14.34,48400.0,9.1047,9.1366,9.1047,9.1302,48400.0
2004-05-26 12:30:00,14.34,14.36,14.34,14.36,60000.0,9.1302,9.1429,9.1302,9.1429,60000.0
2004-05-26 13:00:00,14.36,14.36,14.34,14.34,77600.0,9.1429,9.1429,9.1302,9.1302,77600.0
2004-05-26 13:30:00,14.34,14.41,14.34,14.37,317600.0,9.1302,9.1748,9.1302,9.1493,317600.0
2004-05-26 14:00:00,14.37,14.37,14.31,14.33,135600.0,9.1493,9.1493,9.1111,9.1238,135600.0
2004-05-26 14:30:00,14.33,14.38,14.32,14.35,114400.0,9.1238,9.1557,9.1175,9.1366,114400.0
2004-05-26 15:00:00,14.35,14.37,14.3,14.3,134400.0,9.1366,9.1493,9.1047,9.1047,134400.0
2004-05-26 15:30:00,14.29,14.36,14.29,14.33,208000.0,9.0984,9.1429,9.0984,9.1238,208000.0
2004-05-27 09:30:00,14.4,14.61,14.4,14.6,242400.0,9.1684,9.3021,9.1684,9.2957,242400.0
2004-05-27 10:00:00,14.59,14.68,14.57,14.66,214000.0,9.2894,9.3467,9.2766,9.3339,214000.0
2004-05-27 10:30:00,14.65,14.74,14.63,14.71,320800.0,9.3276,9.3849,9.3148,9.3658,320800.0
2004-05-27 11:00:00,14.7,14.71,14.62,14.63,190800.0,9.3594,9.3658,9.3085,9.3148,190800.0
2004-05-27 11:30:00,14.63,14.68,14.57,14.64,270400.0,9.3148,9.3467,9.2766,9.3212,270400.0
2004-05-27 12:00:00,14.64,14.67,14.6,14.62,92800.0,9.3212,9.3403,9.2957,9.3085,92800.0
2004-05-27 12:30:00,14.62,14.64,14.57,14.57,131200.0,9.3085,9.3212,9.2766,9.2766,131200.0
2004-05-27 13:00:00,14.56,14.59,14.56,14.59,123200.0,9.2703,9.2894,9.2703,9.2894,123200.0
2004-05-27 13:30:00,14.58,14.59,14.5,14.5,395200.0,9.283,9.2894,9.2321,9.2321,395200.0
2004-05-27 14:00:00,14.5,14.56,14.46,14.55,297200.0,9.2321,9.2703,9.2066,9.2639,297200.0
2004-05-27 14:30:00,14.55,14.58,14.54,14.56,110400.0,9.2639,9.283,9.2575,9.2703,110400.0
2004-05-27 15:00:00,14.57,14.62,14.55,14.6,319200.0,9.2766,9.3085,9.2639,9.2957,319200.0
2004-05-27 15:30:00,14.6,14.62,14.56,14.59,441600.0,9.2957,9.3085,9.2703,9.2894,441600.0
2004-05-28 09:30:00,14.57,14.58,14.47,14.47,123600.0,9.2766,9.283,9.213,9.213,123600.0
2004-05-28 10:00:00,14.48,14.58,14.48,14.52,218800.0,9.2193,9.283,9.2193,9.2448,218800.0
2004-05-28 10:30:00,14.52,14.53,14.51,14.51,143600.0,9.2448,9.2512,9.2384,9.2384,143600.0
2004-05-28 11:00:00,14.51,14.55,14.5,14.55,222400.0,9.2384,9.2639,9.2321,9.2639,222400.0
2004-05-28 11:30:00,14.55,14.56,14.5,14.5,187200.0,9.2639,9.2703,9.2321,9.2321,187200.0
2004-05-28 12:00:00,14.51,14.53,14.5,14.51,68400.0,9.2384,9.2512,9.2321,9.2384,68400.0
2004-05-28 12:30:00,14.51,14.53,14.5,14.53,54800.0,9.2384,9.2512,9.2321,9.2512,54800.0
2004-05-28 13:00:00,14.53,14.54,14.51,14.51,34800.0,9.2512,9.2575,9.2384,9.2384,34800.0
2004-05-28 13:30:00,14.51,14.52,14.5,14.51,40400.0,9.2384,9.2448,9.2321,9.2384,40400.0
2004-05-28 14:00:00,14.51,14.55,14.5,14.51,83200.0,9.2384,9.2639,9.2321,9.2384,83200.0
2004-05-28 14:30:00,14.52,14.57,14.51,14.57,50000.0,9.2448,9.2766,9.2384,9.2766,50000.0
2004-05-28 15:00:00,14.56,14.57,14.53,14.55,162000.0,9.2703,9.2766,9.2512,9.2639,162000.0
2004-05-28 15:30:00,14.54,14.56,14.52,14.55,273600.0,9.2575,9.2703,9.2448,9.2639,273600.0
2004-06-01 09:30:00,14.54,14.59,14.54,14.59,118000.0,9.2575,9.2894,9.2575,9.2894,118000.0
2004-06-01 10:00:00,14.6,14.7,14.59,14.68,159600.0,9.2957,9.3594,9.2894,9.3467,159600.0
2004-06-01 10:30:00,14.68,14.74,14.65,14.69,214000.0,9.3467,9.3849,9.3276,9.353,214000.0
2004-06-01 11:00:00,14.69,14.73,14.65,14.7,152800.0,9.353,9.3785,9.3276,9.3594,152800.0
2004-06-01 11:30:00,14.7,14.72,14.66,14.69,165200.0,9.3594,9.3721,9.3339,9.353,165200.0
2004-06-01 12:00:00,14.7,14.75,14.69,14.71,123600.0,9.3594,9.3912,9.353,9.3658,123600.0
2004-06-01 12:30:00,14.72,14.79,14.72,14.79,88800.0,9.3721,9.4167,9.3721,9.4167,88800.0
2004-06-01 13:00:00,14.79,14.79,14.76,14.78,54400.0,9.4167,9.4167,9.3976,9.4103,54400.0
2004-06-01 13:30:00,14.78,14.79,14.76,14.76,104800.0,9.4103,9.4167,9.3976,9.3976,104800.0
2004-06-01 14:00:00,14.76,14.77,14.72,14.73,303600.0,9.3976,9.404,9.3721,9.3785,303600.0
2004-06-01 14:30:00,14.74,14.75,14.72,14.75,257600.0,9.3849,9.3912,9.3721,9.3912,257600.0
2004-06-01 15:00:00,14.75,14.76,14.72,14.74,280400.0,9.3912,9.3976,9.3721,9.3849,280400.0
2004-06-01 15:30:00,14.75,14.82,14.73,14.75,469600.0,9.3912,9.4358,9.3785,9.3912,469600.0
2004-06-02 09:30:00,14.81,14.83,14.77,14.77,138800.0,9.4294,9.4422,9.404,9.404,138800.0
2004-06-02 10:00:00,14.77,14.81,14.7,14.79,245600.0,9.404,9.4294,9.3594,9.4167,245600.0
2004-06-02 10:30:00,14.78,14.87,14.77,14.84,113600.0,9.4103,9.4676,9.404,9.4485,113600.0
2004-06-02 11:00:00,14.84,14.84,14.76,14.76,129200.0,9.4485,9.4485,9.3976,9.3976,129200.0
2004-06-02 11:30:00,14.76,14.78,14.72,14.74,275600.0,9.3976,9.4103,9.3721,9.3849,275600.0
2004-06-02 12:00:00,14.74,14.8,14.72,14.8,739200.0,9.3849,9.4231,9.3721,9.4231,739200.0
2004-06-02 12:30:00,14.8,14.81,14.76,14.76,180800.0,9.4231,9.4294,9.3976,9.3976,180800.0
2004-06-02 13:00:00,14.76,14.8,14.76,14.8,84000.0,9.3976,9.4231,9.3976,9.4231,84000.0
2004-06-02 13:30:00,14.8,14.8,14.79,14.8,62000.0,9.4231,9.4231,9.4167,9.4231,62000.0
2004-06-02 14:00:00,14.8,14.88,14.79,14.87,177600.0,9.4231,9.474,9.4167,9.4676,177600.0
2004-06-02 14:30:00,14.87,14.94,14.85,14.93,176400.0,9.4676,9.5122,9.4549,9.5058,176400.0
2004-06-02 15:00:00,14.93,14.97,14.88,14.96,317200.0,9.5058,9.5313,9.474,9.5249,317200.0
2004-06-02 15:30:00,14.96,14.97,14.88,14.92,337600.0,9.5249,9.5313,9.474,9.4995,337600.0
2004-06-03 09:30:00,14.91,14.93,14.8,14.81,170000.0,9.4931,9.5058,9.4231,9.4294,170000.0
2004-06-03 10:00:00,14.81,14.83,14.79,14.81,193600.0,9.4294,9.4422,9.4167,9.4294,193600.0
2004-06-03 10:30:00,14.81,14.87,14.81,14.83,134400.0,9.4294,9.4676,9.4294,9.4422,134400.0
2004-06-03 11:00:00,14.83,14.88,14.82,14.87,72000.0,9.4422,9.474,9.4358,9.4676,72000.0
2004-06-03 11:30:00,14.87,14.91,14.87,14.9,185600.0,9.4676,9.4931,9.4676,9.4867,185600.0
2004-06-03 12:00:00,14.9,14.92,14.9,14.92,134400.0,9.4867,9.4995,9.4867,9.4995,134400.0
2004-06-03 12:30:00,14.92,14.92,14.84,14.85,106400.0,9.4995,9.4995,9.4485,9.4549,106400.0
2004-06-03 13:00:00,14.85,14.9,14.84,14.88,62400.0,9.4549,9.4867,9.4485,9.474,62400.0
2004-06-03 13:30:00,14.89,14.89,14.85,14.85,96400.0,9.4804,9.4804,9.4549,9.4549,96400.0
2004-06-03 14:00:00,14.85,14.85,14.8,14.81,170800.0,9.4549,9.4549,9.4231,9.4294,170800.0
2004-06-03 14:30:00,14.81,14.85,14.8,14.81,154800.0,9.4294,9.4549,9.4231,9.4294,154800.0
2004-06-03 15:00:00,14.81,14.83,14.77,14.77,194400.0,9.4294,9.4422,9.404,9.404,194400.0
2004-06-03 15:30:00,14.77,14.78,14.74,14.75,393600.0,9.404,9.4103,9.3849,9.3912,393600.0
2004-06-04 09:30:00,14.81,14.89,14.79,14.8,280800.0,9.4294,9.4804,9.4167,9.4231,280800.0
2004-06-04 10:00:00,14.8,14.82,14.77,14.78,111200.0,9.4231,9.4358,9.404,9.4103,111200.0
2004-06-04 10:30:00,14.78,14.87,14.78,14.8,209600.0,9.4103,9.4676,9.4103,9.4231,209600.0
2004-06-04 11:00:00,14.8,14.86,14.79,14.82,126800.0,9.4231,9.4613,9.4167,9.4358,126800.0
2004-06-04 11:30:00,14.82,14.83,14.8,14.81,136000.0,9.4358,9.4422,9.4231,9.4294,136000.0
2004-06-04 12:00:00,14.81,14.85,14.81,14.85,118800.0,9.4294,9.4549,9.4294,9.4549,118800.0
2004-06-04 12:30:00,14.85,14.93,14.85,14.91,398400.0,9.4549,9.5058,9.4549,9.4931,398400.0
2004-06-04 13:00:00,14.92,14.93,14.89,14.92,58000.0,9.4995,9.5058,9.4804,9.4995,58000.0
2004-06-04 13:30:00,14.93,14.93,14.9,14.91,135200.0,9.5058,9.5058,9.4867,9.4931,135200.0
2004-06-04 14:00:00,14.91,14.91,14.86,14.86,180400.0,9.4931,9.4931,9.4613,9.4613,180400.0
2004-06-04 14:30:00,14.86,14.93,14.86,14.9,137600.0,9.4613,9.5058,9.4613,9.4867,137600.0
2004-06-04 15:00:00,14.89,14.91,14.85,14.9,115600.0,9.4804,9.4931,9.4549,9.4867,115600.0
2004-06-04 15:30:00,14.9,14.9,14.85,14.88,272800.0,9.4867,9.4867,9.4549,9.474,272800.0
2004-06-07 09:30:00,14.93,15.18,14.93,15.14,389600.0,9.5058,9.665,9.5058,9.6395,389600.0
2004-06-07 10:00:00,15.12,15.12,15.04,15.05,220400.0,9.6268,9.6268,9.5759,9.5822,220400.0
2004-06-07 10:30:00,15.05,15.12,15.05,15.11,176800.0,9.5822,9.6268,9.5822,9.6204,176800.0
2004-06-07 11:00:00,15.11,15.19,15.09,15.18,244800.0,9.6204,9.6714,9.6077,9.665,244800.0
2004-06-07 11:30:00,15.18,15.21,15.16,15.21,138800.0,9.665,9.6841,9.6523,9.6841,138800.0
2004-06-07 12:00:00,15.21,15.25,15.2,15.25,139200.0,9.6841,9.7096,9.6777,9.7096,139200.0
2004-06-07 12:30:00,15.25,15.25,15.24,15.25,169200.0,9.7096,9.7096,9.7032,9.7096,169200.0
2004-06-07 13:00:00,15.25,15.27,15.24,15.27,230400.0,9.7096,9.7223,9.7032,9.7223,230400.0
2004-06-07 13:30:00,15.28,15.32,15.23,15.3,209600.0,9.7287,9.7541,9.6968,9.7414,209600.0
2004-06-07 14:00:00,15.31,15.32,15.3,15.3,106400.0,9.7478,9.7541,9.7414,9.7414,106400.0
2004-06-07 14:30:00,15.3,15.3,15.28,15.3,290400.0,9.7414,9.7414,9.7287,9.7414,290400.0
2004-06-07 15:00:00,15.3,15.42,15.3,15.42,282800.0,9.7414,9.8178,9.7414,9.8178,282800.0
2004-06-07 15:30:00,15.42,15.42,15.33,15.34,681200.0,9.8178,9.8178,9.7605,9.7669,681200.0
2004-06-08 09:30:00,15.28,15.33,15.24,15.25,90800.0,9.7287,9.7605,9.7032,9.7096,90800.0
2004-06-08 10:00:00,15.26,15.27,15.21,15.24,370400.0,9.7159,9.7223,9.6841,9.7032,370400.0
2004-06-08 10:30:00,15.24,15.24,15.22,15.24,120400.0,9.7032,9.7032,9.6905,9.7032,120400.0
2004-06-08 11:00:00,15.24,15.27,15.22,15.26,189600.0,9.7032,9.7223,9.6905,9.7159,189600.0
2004-06-08 11:30:00,15.26,15.27,15.24,15.26,119200.0,9.7159,9.7223,9.7032,9.7159,119200.0
2004-06-08 12:00:00,15.26,15.27,15.24,15.26,80400.0,9.7159,9.7223,9.7032,9.7159,80400.0
2004-06-08 12:30:00,15.26,15.27,15.24,15.26,112000.0,9.7159,9.7223,9.7032,9.7159,112000.0
2004-06-08 13:00:00,15.26,15.28,15.25,15.28,46400.0,9.7159,9.7287,9.7096,9.7287,46400.0
2004-06-08 13:30:00,15.29,15.34,15.27,15.32,128000.0,9.735,9.7669,9.7223,9.7541,128000.0
2004-06-08 14:00:00,15.32,15.33,15.3,15.33,210800.0,9.7541,9.7605,9.7414,9.7605,210800.0
2004-06-08 14:30:00,15.33,15.37,15.33,15.36,354800.0,9.7605,9.786,9.7605,9.7796,354800.0
2004-06-08 15:00:00,15.36,15.36,15.3,15.3,156400.0,9.7796,9.7796,9.7414,9.7414,156400.0
2004-06-08 15:30:00,15.3,15.4,15.3,15.38,264400.0,9.7414,9.8051,9.7414,9.7923,264400.0
2004-06-09 09:30:00,15.39,15.47,15.37,15.42,162400.0,9.7987,9.8497,9.786,9.8178,162400.0
2004-06-09 10:00:00,15.42,15.43,15.4,15.41,164000.0,9.8178,9.8242,9.8051,9.8114,164000.0
2004-06-09 10:30:00,15.41,15.41,15.38,15.39,121200.0,9.8114,9.8114,9.7923,9.7987,121200.0
2004-06-09 11:00:00,15.39,15.43,15.38,15.41,257600.0,9.7987,9.8242,9.7923,9.8114,257600.0
2004-06-09 11:30:00,15.41,15.41,15.39,15.39,329600.0,9.8114,9.8114,9.7987,9.7987,329600.0
2004-06-09 12:00:00,15.39,15.4,15.39,15.39,117200.0,9.7987,9.8051,9.7987,9.7987,117200.0
2004-06-09 12:30:00,15.39,15.39,15.37,15.38,265600.0,9.7987,9.7987,9.786,9.7923,265600.0
2004-06-09 13:00:00,15.38,15.38,15.36,15.37,340400.0,9.7923,9.7923,9.7796,9.786,340400.0
2004-06-09 13:30:00,15.36,15.36,15.35,15.35,209200.0,9.7796,9.7796,9.7732,9.7732,209200.0
2004-06-09 14:00:00,15.35,15.37,15.34,15.36,293600.0,9.7732,9.786,9.7669,9.7796,293600.0
2004-06-09 14:30:00,15.36,15.38,15.35,15.36,410000.0,9.7796,9.7923,9.7732,9.7796,410000.0
2004-06-09 15:00:00,15.36,15.38,15.36,15.36,286800.0,9.7796,9.7923,9.7796,9.7796,286800.0
2004-06-09 15:30:00,15.36,15.37,15.36,15.37,668400.0,9.7796,9.786,9.7796,9.786,668400.0
2004-06-10 09:30:00,15.37,15.47,15.37,15.38,134800.0,9.786,9.8497,9.786,9.7923,134800.0
2004-06-10 10:00:00,15.39,15.45,15.38,15.4,104400.0,9.7987,9.8369,9.7923,9.8051,104400.0
2004-06-10 10:30:00,15.4,15.4,15.38,15.39,122400.0,9.8051,9.8051,9.7923,9.7987,122400.0
2004-06-10 11:00:00,15.4,15.42,15.38,15.42,187200.0,9.8051,9.8178,9.7923,9.8178,187200.0
2004-06-10 11:30:00,15.41,15.42,15.39,15.41,70400.0,9.8114,9.8178,9.7987,9.8114,70400.0
2004-06-10 12:00:00,15.42,15.42,15.38,15.38,84000.0,9.8178,9.8178,9.7923,9.7923,84000.0
2004-06-10 12:30:00,15.38,15.41,15.38,15.4,359200.0,9.7923,9.8114,9.7923,9.8051,359200.0
2004-06-10 13:00:00,15.4,15.4,15.39,15.39,68400.0,9.8051,9.8051,9.7987,9.7987,68400.0
2004-06-10 13:30:00,15.39,15.41,15.39,15.4,100400.0,9.7987,9.8114,9.7987,9.8051,100400.0
2004-06-10 14:00:00,15.4,15.41,15.39,15.4,86000.0,9.8051,9.8114,9.7987,9.8051,86000.0
2004-06-10 14:30:00,15.4,15.41,15.39,15.4,132000.0,9.8051,9.8114,9.7987,9.8051,132000.0
2004-06-10 15:00:00,15.4,15.44,15.39,15.43,206800.0,9.8051,9.8306,9.7987,9.8242,206800.0
2004-06-10 15:30:00,15.43,15.44,15.42,15.43,195600.0,9.8242,9.8306,9.8178,9.8242,195600.0
2004-06-14 09:30:00,15.39,15.39,15.26,15.29,106400.0,9.7987,9.7987,9.7159,9.735,106400.0
2004-06-14 10:00:00,15.28,15.3,15.24,15.29,88800.0,9.7287,9.7414,9.7032,9.735,88800.0
2004-06-14 10:30:00,15.28,15.29,15.23,15.23,64400.0,9.7287,9.735,9.6968,9.6968,64400.0
2004-06-14 11:00:00,15.22,15.24,15.18,15.2,96800.0,9.6905,9.7032,9.665,9.6777,96800.0
2004-06-14 11:30:00,15.19,15.21,15.15,15.19,62400.0,9.6714,9.6841,9.6459,9.6714,62400.0
2004-06-14 12:00:00,15.19,15.2,15.15,15.19,63600.0,9.6714,9.6777,9.6459,9.6714,63600.0
2004-06-14 12:30:00,15.18,15.21,15.18,15.2,65200.0,9.665,9.6841,9.665,9.6777,65200.0
2004-06-14 13:00:00,15.2,15.22,15.15,15.15,93200.0,9.6777,9.6905,9.6459,9.6459,93200.0
2004-06-14 13:30:00,15.15,15.17,15.13,15.17,84800.0,9.6459,9.6586,9.6332,9.6586,84800.0
2004-06-14 14:00:00,15.17,15.19,15.11,15.11,73600.0,9.6586,9.6714,9.6204,9.6204,73600.0
2004-06-14 14:30:00,15.11,15.12,15.08,15.1,99200.0,9.6204,9.6268,9.6013,9.6141,99200.0
2004-06-14 15:00:00,15.1,15.13,15.07,15.12,170400.0,9.6141,9.6332,9.595,9.6268,170400.0
2004-06-14 15:30:00,15.11,15.16,15.1,15.11,213600.0,9.6204,9.6523,9.6141,9.6204,213600.0
2004-06-15 09:30:00,15.25,15.44,15.25,15.29,155600.0,9.7096,9.8306,9.7096,9.735,155600.0
2004-06-15 10:00:00,15.3,15.41,15.28,15.37,129600.0,9.7414,9.8114,9.7287,9.786,129600.0
2004-06-15 10:30:00,15.35,15.4,15.32,15.34,91600.0,9.7732,9.8051,9.7541,9.7669,91600.0
2004-06-15 11:00:00,15.33,15.4,15.33,15.39,85200.0,9.7605,9.8051,9.7605,9.7987,85200.0
2004-06-15 11:30:00,15.39,15.45,15.39,15.44,58800.0,9.7987,9.8369,9.7987,9.8306,58800.0
2004-06-15 12:00:00,15.44,15.47,15.44,15.47,36400.0,9.8306,9.8497,9.8306,9.8497,36400.0
2004-06-15 12:30:00,15.47,15.55,15.47,15.54,140800.0,9.8497,9.9006,9.8497,9.8942,140800.0
2004-06-15 13:00:00,15.54,15.54,15.47,15.48,70400.0,9.8942,9.8942,9.8497,9.856,70400.0
2004-06-15 13:30:00,15.47,15.51,15.46,15.46,88800.0,9.8497,9.8751,9.8433,9.8433,88800.0
2004-06-15 14:00:00,15.47,15.48,15.45,15.45,32400.0,9.8497,9.856,9.8369,9.8369,32400.0
2004-06-15 14:30:00,15.45,15.48,15.41,15.44,134000.0,9.8369,9.856,9.8114,9.8306,134000.0
2004-06-15 15:00:00,15.43,15.45,15.33,15.37,130800.0,9.8242,9.8369,9.7605,9.786,130800.0
2004-06-15 15:30:00,15.37,15.42,15.33,15.42,183200.0,9.786,9.8178,9.7605,9.8178,183200.0
2004-06-16 09:30:00,15.38,15.38,15.26,15.26,143600.0,9.7923,9.7923,9.7159,9.7159,143600.0
2004-06-16 10:00:00,15.26,15.31,15.26,15.28,157200.0,9.7159,9.7478,9.7159,9.7287,157200.0
2004-06-16 10:30:00,15.27,15.31,15.26,15.28,58000.0,9.7223,9.7478,9.7159,9.7287,58000.0
2004-06-16 11:00:00,15.28,15.28,15.2,15.2,128400.0,9.7287,9.7287,9.6777,9.6777,128400.0
2004-06-16 11:30:00,15.22,15.25,15.18,15.2,68000.0,9.6905,9.7096,9.665,9.6777,68000.0
2004-06-16 12:00:00,15.2,15.22,15.2,15.2,54800.0,9.6777,9.6905,9.6777,9.6777,54800.0
2004-06-16 12:30:00,15.2,15.22,15.18,15.21,62800.0,9.6777,9.6905,9.665,9.6841,62800.0
2004-06-16 13:00:00,15.21,15.22,15.14,15.17,120400.0,9.6841,9.6905,9.6395,9.6586,120400.0
2004-06-16 13:30:00,15.17,15.23,15.17,15.23,56800.0,9.6586,9.6968,9.6586,9.6968,56800.0
2004-06-16 14:00:00,15.23,15.26,15.22,15.24,46400.0,9.6968,9.7159,9.6905,9.7032,46400.0
2004-06-16 14:30:00,15.24,15.24,15.18,15.22,175600.0,9.7032,9.7032,9.665,9.6905,175600.0
2004-06-16 15:00:00,15.22,15.23,15.19,15.2,147600.0,9.6905,9.6968,9.6714,9.6777,147600.0
2004-06-16 15:30:00,15.2,15.25,15.2,15.23,219600.0,9.6777,9.7096,9.6777,9.6968,219600.0
2004-06-17 09:30:00,15.28,15.29,15.22,15.22,137600.0,9.7287,9.735,9.6905,9.6905,137600.0
2004-06-17 10:00:00,15.22,15.22,15.15,15.18,184000.0,9.6905,9.6905,9.6459,9.665,184000.0
2004-06-17 10:30:00,15.18,15.24,15.15,15.21,139600.0,9.665,9.7032,9.6459,9.6841,139600.0
2004-06-17 11:00:00,15.21,15.29,15.21,15.28,76800.0,9.6841,9.735,9.6841,9.7287,76800.0
2004-06-17 11:30:00,15.28,15.29,15.23,15.24,139600.0,9.7287,9.735,9.6968,9.7032,139600.0
2004-06-17 12:00:00,15.24,15.26,15.21,15.23,152800.0,9.7032,9.7159,9.6841,9.6968,152800.0
2004-06-17 12:30:00,15.23,15.26,15.2,15.26,165600.0,9.6968,9.7159,9.6777,9.7159,165600.0
2004-06-17 13:00:00,15.26,15.29,15.24,15.28,196400.0,9.7159,9.735,9.7032,9.7287,196400.0
2004-06-17 13:30:00,15.28,15.28,15.24,15.26,96400.0,9.7287,9.7287,9.7032,9.7159,96400.0
2004-06-17 14:00:00,15.26,15.28,15.24,15.24,58800.0,9.7159,9.7287,9.7032,9.7032,58800.0
2004-06-17 14:30:00,15.24,15.26,15.24,15.25,103200.0,9.7032,9.7159,9.7032,9.7096,103200.0
2004-06-17 15:00:00,15.24,15.26,15.24,15.24,183200.0,9.7032,9.7159,9.7032,9.7032,183200.0
2004-06-17 15:30:00,15.25,15.39,15.24,15.3,241600.0,9.7096,9.7987,9.7032,9.7414,241600.0
2004-06-18 09:30:00,15.38,15.4,15.33,15.36,204400.0,9.7923,9.8051,9.7605,9.7796,204400.0
2004-06-18 10:00:00,15.37,15.42,15.37,15.4,58400.0,9.786,9.8178,9.786,9.8051,58400.0
2004-06-18 10:30:00,15.41,15.43,15.32,15.36,160000.0,9.8114,9.8242,9.7541,9.7796,160000.0
2004-06-18 11:00:00,15.36,15.43,15.35,15.43,65600.0,9.7796,9.8242,9.7732,9.8242,65600.0
2004-06-18 11:30:00,15.43,15.46,15.42,15.44,46400.0,9.8242,9.8433,9.8178,9.8306,46400.0
2004-06-18 12:00:00,15.44,15.45,15.4,15.42,32800.0,9.8306,9.8369,9.8051,9.8178,32800.0
2004-06-18 12:30:00,15.42,15.43,15.4,15.41,17200.0,9.8178,9.8242,9.8051,9.8114,17200.0
2004-06-18 13:00:00,15.41,15.47,15.41,15.44,32400.0,9.8114,9.8497,9.8114,9.8306,32400.0
2004-06-18 13:30:00,15.43,15.45,15.4,15.4,54000.0,9.8242,9.8369,9.8051,9.8051,54000.0
2004-06-18 14:00:00,15.41,15.45,15.4,15.44,52400.0,9.8114,9.8369,9.8051,9.8306,52400.0
2004-06-18 14:30:00,15.43,15.43,15.38,15.39,318800.0,9.8242,9.8242,9.7923,9.7987,318800.0
2004-06-18 15:00:00,15.38,15.4,15.31,15.35,199200.0,9.7923,9.8051,9.7478,9.7732,199200.0
2004-06-18 15:30:00,15.36,15.42,15.36,15.39,204000.0,9.7796,9.8178,9.7796,9.7987,204000.0
2004-06-21 09:30:00,15.38,15.48,15.35,15.48,146400.0,9.7923,9.856,9.7732,9.856,146400.0
2004-06-21 10:00:00,15.49,15.53,15.47,15.48,88000.0,9.8624,9.8879,9.8497,9.856,88000.0
2004-06-21 10:30:00,15.47,15.47,15.44,15.45,75600.0,9.8497,9.8497,9.8306,9.8369,75600.0
2004-06-21 11:00:00,15.45,15.46,15.42,15.44,40000.0,9.8369,9.8433,9.8178,9.8306,40000.0
2004-06-21 11:30:00,15.43,15.46,15.43,15.46,50800.0,9.8242,9.8433,9.8242,9.8433,50800.0
2004-06-21 12:00:00,15.46,15.46,15.44,15.46,22800.0,9.8433,9.8433,9.8306,9.8433,22800.0
2004-06-21 12:30:00,15.46,15.47,15.43,15.45,27200.0,9.8433,9.8497,9.8242,9.8369,27200.0
2004-06-21 13:00:00,15.44,15.44,15.42,15.44,51200.0,9.8306,9.8306,9.8178,9.8306,51200.0
2004-06-21 13:30:00,15.43,15.46,15.41,15.46,40400.0,9.8242,9.8433,9.8114,9.8433,40400.0
2004-06-21 14:00:00,15.46,15.47,15.44,15.47,18400.0,9.8433,9.8497,9.8306,9.8497,18400.0
2004-06-21 14:30:00,15.48,15.48,15.4,15.4,46400.0,9.856,9.856,9.8051,9.8051,46400.0
2004-06-21 15:00:00,15.4,15.44,15.38,15.39,84400.0,9.8051,9.8306,9.7923,9.7987,84400.0
2004-06-21 15:30:00,15.38,15.38,15.31,15.34,237600.0,9.7923,9.7923,9.7478,9.7669,237600.0
2004-06-22 09:30:00,15.31,15.35,15.29,15.31,104400.0,9.7478,9.7732,9.735,9.7478,104400.0
2004-06-22 10:00:00,15.31,15.36,15.26,15.36,121200.0,9.7478,9.7796,9.7159,9.7796,121200.0
2004-06-22 10:30:00,15.37,15.37,15.31,15.34,43200.0,9.786,9.786,9.7478,9.7669,43200.0
2004-06-22 11:00:00,15.33,15.33,15.27,15.31,56800.0,9.7605,9.7605,9.7223,9.7478,56800.0
2004-06-22 11:30:00,15.31,15.31,15.24,15.26,33200.0,9.7478,9.7478,9.7032,9.7159,33200.0
2004-06-22 12:00:00,15.27,15.31,15.24,15.28,61200.0,9.7223,9.7478,9.7032,9.7287,61200.0
2004-06-22 12:30:00,15.28,15.3,15.27,15.28,105200.0,9.7287,9.7414,9.7223,9.7287,105200.0
2004-06-22 13:00:00,15.28,15.29,15.26,15.26,34400.0,9.7287,9.735,9.7159,9.7159,34400.0
2004-06-22 13:30:00,15.27,15.31,15.25,15.25,91200.0,9.7223,9.7478,9.7096,9.7096,91200.0
2004-06-22 14:00:00,15.25,15.36,15.24,15.36,468400.0,9.7096,9.7796,9.7032,9.7796,468400.0
2004-06-22 14:30:00,15.36,15.41,15.36,15.4,187200.0,9.7796,9.8114,9.7796,9.8051,187200.0
2004-06-22 15:00:00,15.4,15.42,15.38,15.41,60400.0,9.8051,9.8178,9.7923,9.8114,60400.0
2004-06-22 15:30:00,15.41,15.53,15.41,15.53,422000.0,9.8114,9.8879,9.8114,9.8879,422000.0
2004-06-23 09:30:00,15.5,15.59,15.5,15.54,111200.0,9.8688,9.9261,9.8688,9.8942,111200.0
2004-06-23 10:00:00,15.54,15.56,15.52,15.55,56000.0,9.8942,9.907,9.8815,9.9006,56000.0
2004-06-23 10:30:00,15.55,15.55,15.51,15.55,68800.0,9.9006,9.9006,9.8751,9.9006,68800.0
2004-06-23 11:00:00,15.55,15.6,15.55,15.58,69200.0,9.9006,9.9324,9.9006,9.9197,69200.0
2004-06-23 11:30:00,15.58,15.62,15.58,15.62,56400.0,9.9197,9.9452,9.9197,9.9452,56400.0
2004-06-23 12:00:00,15.62,15.63,15.56,15.62,74800.0,9.9452,9.9515,9.907,9.9452,74800.0
2004-06-23 12:30:00,15.63,15.64,15.61,15.64,20400.0,9.9515,9.9579,9.9388,9.9579,20400.0
2004-06-23 13:00:00,15.64,15.67,15.64,15.66,30800.0,9.9579,9.977,9.9579,9.9706,30800.0
2004-06-23 13:30:00,15.66,15.67,15.63,15.65,74400.0,9.9706,9.977,9.9515,9.9643,74400.0
2004-06-23 14:00:00,15.64,15.68,15.63,15.67,116800.0,9.9579,9.9834,9.9515,9.977,116800.0
2004-06-23 14:30:00,15.67,15.68,15.65,15.68,113200.0,9.977,9.9834,9.9643,9.9834,113200.0
2004-06-23 15:00:00,15.68,15.71,15.68,15.7,243600.0,9.9834,10.0025,9.9834,9.9961,243600.0
2004-06-23 15:30:00,15.71,15.72,15.69,15.7,331200.0,10.0025,10.0088,9.9897,9.9961,331200.0
2004-06-24 09:30:00,15.7,15.75,15.68,15.75,72400.0,9.9961,10.0279,9.9834,10.0279,72400.0
2004-06-24 10:00:00,15.74,15.75,15.7,15.71,80400.0,10.0216,10.0279,9.9961,10.0025,80400.0
2004-06-24 10:30:00,15.72,15.74,15.7,15.72,93600.0,10.0088,10.0216,9.9961,10.0088,93600.0
2004-06-24 11:00:00,15.72,15.74,15.72,15.74,40800.0,10.0088,10.0216,10.0088,10.0216,40800.0
2004-06-24 11:30:00,15.74,15.75,15.72,15.73,54400.0,10.0216,10.0279,10.0088,10.0152,54400.0
2004-06-24 12:00:00,15.74,15.74,15.72,15.74,39200.0,10.0216,10.0216,10.0088,10.0216,39200.0
2004-06-24 12:30:00,15.74,15.75,15.73,15.74,80800.0,10.0216,10.0279,10.0152,10.0216,80800.0
2004-06-24 13:00:00,15.74,15.75,15.74,15.75,49200.0,10.0216,10.0279,10.0216,10.0279,49200.0
2004-06-24 13:30:00,15.75,15.76,15.72,15.74,266400.0,10.0279,10.0343,10.0088,10.0216,266400.0
2004-06-24 14:00:00,15.75,15.77,15.74,15.74,86400.0,10.0279,10.0407,10.0216,10.0216,86400.0
2004-06-24 14:30:00,15.74,15.79,15.74,15.74,86400.0,10.0216,10.0534,10.0216,10.0216,86400.0
2004-06-24 15:00:00,15.74,15.77,15.73,15.77,135600.0,10.0216,10.0407,10.0152,10.0407,135600.0
2004-06-24 15:30:00,15.77,15.77,15.74,15.74,207600.0,10.0407,10.0407,10.0216,10.0216,207600.0
2004-06-25 09:30:00,15.75,15.86,15.75,15.84,96400.0,10.0279,10.098,10.0279,10.0852,96400.0
2004-06-25 10:00:00,15.85,15.9,15.84,15.88,107600.0,10.0916,10.1234,10.0852,10.1107,107600.0
2004-06-25 10:30:00,15.88,15.91,15.88,15.88,103200.0,10.1107,10.1298,10.1107,10.1107,103200.0
2004-06-25 11:00:00,15.88,15.91,15.88,15.88,74000.0,10.1107,10.1298,10.1107,10.1107,74000.0
2004-06-25 11:30:00,15.9,15.93,15.88,15.89,66800.0,10.1234,10.1425,10.1107,10.1171,66800.0
2004-06-25 12:00:00,15.88,15.93,15.88,15.9,48400.0,10.1107,10.1425,10.1107,10.1234,48400.0
2004-06-25 12:30:00,15.88,15.9,15.86,15.9,82400.0,10.1107,10.1234,10.098,10.1234,82400.0
2004-06-25 13:00:00,15.9,15.92,15.88,15.89,53600.0,10.1234,10.1362,10.1107,10.1171,53600.0
2004-06-25 13:30:00,15.9,15.9,15.89,15.9,56000.0,10.1234,10.1234,10.1171,10.1234,56000.0
2004-06-25 14:00:00,15.9,15.9,15.83,15.85,108800.0,10.1234,10.1234,10.0789,10.0916,108800.0
2004-06-25 14:30:00,15.84,15.84,15.79,15.83,78000.0,10.0852,10.0852,10.0534,10.0789,78000.0
2004-06-25 15:00:00,15.83,15.85,15.79,15.81,129600.0,10.0789,10.0916,10.0534,10.0661,129600.0
2004-06-25 15:30:00,15.8,15.84,15.8,15.83,226000.0,10.0598,10.0852,10.0598,10.0789,226000.0
2004-06-28 09:30:00,15.92,15.94,15.83,15.93,365600.0,10.1362,10.1489,10.0789,10.1425,365600.0
2004-06-28 10:00:00,15.93,15.97,15.92,15.96,90400.0,10.1425,10.168,10.1362,10.1616,90400.0
2004-06-28 10:30:00,15.96,16.0,15.93,15.97,168400.0,10.1616,10.1871,10.1425,10.168,168400.0
2004-06-28 11:00:00,15.97,16.0,15.95,16.0,114800.0,10.168,10.1871,10.1553,10.1871,114800.0
2004-06-28 11:30:00,16.0,16.0,15.96,16.0,195600.0,10.1871,10.1871,10.1616,10.1871,195600.0
2004-06-28 12:00:00,16.0,16.0,15.95,15.99,62000.0,10.1871,10.1871,10.1553,10.1807,62000.0
2004-06-28 12:30:00,15.99,15.99,15.96,15.97,66000.0,10.1807,10.1807,10.1616,10.168,66000.0
2004-06-28 13:00:00,15.97,15.97,15.93,15.97,51200.0,10.168,10.168,10.1425,10.168,51200.0
2004-06-28 13:30:00,15.97,15.97,15.93,15.94,67600.0,10.168,10.168,10.1425,10.1489,67600.0
2004-06-28 14:00:00,15.94,15.96,15.8,15.82,223600.0,10.1489,10.1616,10.0598,10.0725,223600.0
2004-06-28 14:30:00,15.82,15.83,15.75,15.77,122400.0,10.0725,10.0789,10.0279,10.0407,122400.0
2004-06-28 15:00:00,15.77,15.79,15.72,15.78,135200.0,10.0407,10.0534,10.0088,10.047,135200.0
2004-06-28 15:30:00,15.78,15.82,15.77,15.8,234000.0,10.047,10.0725,10.0407,10.0598,234000.0
2004-06-29 09:30:00,15.8,15.8,15.73,15.8,107600.0,10.0598,10.0598,10.0152,10.0598,107600.0
2004-06-29 10:00:00,15.8,15.81,15.75,15.77,163600.0,10.0598,10.0661,10.0279,10.0407,163600.0
2004-06-29 10:30:00,15.77,15.78,15.73,15.74,123200.0,10.0407,10.047,10.0152,10.0216,123200.0
2004-06-29 11:00:00,15.74,15.76,15.74,15.76,199600.0,10.0216,10.0343,10.0216,10.0343,199600.0
2004-06-29 11:30:00,15.76,15.76,15.74,15.74,52000.0,10.0343,10.0343,10.0216,10.0216,52000.0
2004-06-29 12:00:00,15.74,15.74,15.73,15.74,90000.0,10.0216,10.0216,10.0152,10.0216,90000.0
2004-06-29 12:30:00,15.74,15.74,15.71,15.72,38800.0,10.0216,10.0216,10.0025,10.0088,38800.0
2004-06-29 13:00:00,15.72,15.72,15.69,15.69,95200.0,10.0088,10.0088,9.9897,9.9897,95200.0
2004-06-29 13:30:00,15.69,15.72,15.68,15.72,108400.0,9.9897,10.0088,9.9834,10.0088,108400.0
2004-06-29 14:00:00,15.72,15.77,15.71,15.72,129200.0,10.0088,10.0407,10.0025,10.0088,129200.0
2004-06-29 14:30:00,15.72,15.75,15.71,15.75,66800.0,10.0088,10.0279,10.0025,10.0279,66800.0
2004-06-29 15:00:00,15.75,15.75,15.71,15.75,120000.0,10.0279,10.0279,10.0025,10.0279,120000.0
2004-06-29 15:30:00,15.75,15.75,15.68,15.72,210800.0,10.0279,10.0279,9.9834,10.0088,210800.0
2004-06-30 09:30:00,15.72,15.76,15.69,15.7,51600.0,10.0088,10.0343,9.9897,9.9961,51600.0
2004-06-30 10:00:00,15.7,15.7,15.53,15.55,142400.0,9.9961,9.9961,9.8879,9.9006,142400.0
2004-06-30 10:30:00,15.55,15.58,15.53,15.55,118400.0,9.9006,9.9197,9.8879,9.9006,118400.0
2004-06-30 11:00:00,15.56,15.56,15.52,15.53,132800.0,9.907,9.907,9.8815,9.8879,132800.0
2004-06-30 11:30:00,15.53,15.53,15.47,15.5,279200.0,9.8879,9.8879,9.8497,9.8688,279200.0
2004-06-30 12:00:00,15.5,15.51,15.5,15.51,84800.0,9.8688,9.8751,9.8688,9.8751,84800.0
2004-06-30 12:30:00,15.51,15.54,15.51,15.54,138400.0,9.8751,9.8942,9.8751,9.8942,138400.0
2004-06-30 13:00:00,15.55,15.56,15.53,15.55,238000.0,9.9006,9.907,9.8879,9.9006,238000.0
2004-06-30 13:30:00,15.55,15.56,15.52,15.54,146000.0,9.9006,9.907,9.8815,9.8942,146000.0
2004-06-30 14:00:00,15.54,15.62,15.54,15.59,505600.0,9.8942,9.9452,9.8942,9.9261,505600.0
2004-06-30 14:30:00,15.59,15.62,15.49,15.56,523600.0,9.9261,9.9452,9.8624,9.907,523600.0
2004-06-30 15:00:00,15.57,15.57,15.51,15.56,410400.0,9.9133,9.9133,9.8751,9.907,410400.0
2004-06-30 15:30:00,15.56,15.63,15.55,15.62,576400.0,9.907,9.9515,9.9006,9.9452,576400.0
2004-07-01 09:30:00,15.63,15.7,15.63,15.65,206800.0,9.9515,9.9961,9.9515,9.9643,206800.0
2004-07-01 10:00:00,15.65,15.65,15.6,15.62,89600.0,9.9643,9.9643,9.9324,9.9452,89600.0
2004-07-01 10:30:00,15.62,15.63,15.59,15.6,133200.0,9.9452,9.9515,9.9261,9.9324,133200.0
2004-07-01 11:00:00,15.6,15.6,15.51,15.52,227600.0,9.9324,9.9324,9.8751,9.8815,227600.0
2004-07-01 11:30:00,15.52,15.55,15.5,15.55,198400.0,9.8815,9.9006,9.8688,9.9006,198400.0
2004-07-01 12:00:00,15.55,15.55,15.49,15.51,183200.0,9.9006,9.9006,9.8624,9.8751,183200.0
2004-07-01 12:30:00,15.51,15.61,15.51,15.6,179200.0,9.8751,9.9388,9.8751,9.9324,179200.0
2004-07-01 13:00:00,15.6,15.6,15.52,15.56,273200.0,9.9324,9.9324,9.8815,9.907,273200.0
2004-07-01 13:30:00,15.56,15.6,15.49,15.5,164000.0,9.907,9.9324,9.8624,9.8688,164000.0
2004-07-01 14:00:00,15.49,15.58,15.49,15.57,178400.0,9.8624,9.9197,9.8624,9.9133,178400.0
2004-07-01 14:30:00,15.56,15.58,15.45,15.47,956400.0,9.907,9.9197,9.8369,9.8497,956400.0
2004-07-01 15:00:00,15.47,15.48,15.4,15.43,1117600.0,9.8497,9.856,9.8051,9.8242,1117600.0
2004-07-01 15:30:00,15.43,15.48,15.4,15.42,866000.0,9.8242,9.856,9.8051,9.8178,866000.0
2004-07-02 09:30:00,15.39,15.42,15.19,15.24,322000.0,9.7987,9.8178,9.6714,9.7032,322000.0
2004-07-02 10:00:00,15.22,15.31,15.16,15.26,372400.0,9.6905,9.7478,9.6523,9.7159,372400.0
2004-07-02 10:30:00,15.26,15.28,15.2,15.22,108400.0,9.7159,9.7287,9.6777,9.6905,108400.0
2004-07-02 11:00:00,15.22,15.24,15.21,15.22,96400.0,9.6905,9.7032,9.6841,9.6905,96400.0
2004-07-02 11:30:00,15.22,15.22,15.16,15.17,166800.0,9.6905,9.6905,9.6523,9.6586,166800.0
2004-07-02 12:00:00,15.17,15.21,15.09,15.1,172000.0,9.6586,9.6841,9.6077,9.6141,172000.0
2004-07-02 12:30:00,15.11,15.11,15.06,15.07,132400.0,9.6204,9.6204,9.5886,9.595,132400.0
2004-07-02 13:00:00,15.07,15.12,15.07,15.12,147200.0,9.595,9.6268,9.595,9.6268,147200.0
2004-07-02 13:30:00,15.12,15.15,15.12,15.14,304400.0,9.6268,9.6459,9.6268,9.6395,304400.0
2004-07-02 14:00:00,15.13,15.13,15.08,15.12,202800.0,9.6332,9.6332,9.6013,9.6268,202800.0
2004-07-02 14:30:00,15.12,15.14,15.12,15.13,197200.0,9.6268,9.6395,9.6268,9.6332,197200.0
2004-07-02 15:00:00,15.13,15.13,15.11,15.12,328000.0,9.6332,9.6332,9.6204,9.6268,328000.0
2004-07-02 15:30:00,15.12,15.14,15.11,15.13,522800.0,9.6268,9.6395,9.6204,9.6332,522800.0
2004-07-06 09:30:00,15.14,15.14,14.93,15.03,401200.0,9.6395,9.6395,9.5058,9.5695,401200.0
2004-07-06 10:00:00,15.03,15.03,14.96,15.01,250000.0,9.5695,9.5695,9.5249,9.5568,250000.0
2004-07-06 10:30:00,15.01,15.06,15.0,15.06,102400.0,9.5568,9.5886,9.5504,9.5886,102400.0
2004-07-06 11:00:00,15.06,15.06,14.99,15.02,116800.0,9.5886,9.5886,9.544,9.5631,116800.0
2004-07-06 11:30:00,15.02,15.03,15.01,15.03,149200.0,9.5631,9.5695,9.5568,9.5695,149200.0
2004-07-06 12:00:00,15.03,15.03,14.95,14.97,248000.0,9.5695,9.5695,9.5186,9.5313,248000.0
2004-07-06 12:30:00,14.97,14.98,14.93,14.95,159200.0,9.5313,9.5377,9.5058,9.5186,159200.0
2004-07-06 13:00:00,14.95,14.97,14.94,14.95,215600.0,9.5186,9.5313,9.5122,9.5186,215600.0
2004-07-06 13:30:00,14.95,14.95,14.9,14.9,113600.0,9.5186,9.5186,9.4867,9.4867,113600.0
2004-07-06 14:00:00,14.89,14.9,14.87,14.87,175200.0,9.4804,9.4867,9.4676,9.4676,175200.0
2004-07-06 14:30:00,14.87,14.9,14.87,14.89,168800.0,9.4676,9.4867,9.4676,9.4804,168800.0
2004-07-06 15:00:00,14.89,14.95,14.89,14.9,345200.0,9.4804,9.5186,9.4804,9.4867,345200.0
2004-07-06 15:30:00,14.9,14.96,14.88,14.88,258800.0,9.4867,9.5249,9.474,9.474,258800.0
2004-07-07 09:30:00,14.88,14.99,14.88,14.9,193600.0,9.474,9.544,9.474,9.4867,193600.0
2004-07-07 10:00:00,14.91,14.96,14.91,14.92,125600.0,9.4931,9.5249,9.4931,9.4995,125600.0
2004-07-07 10:30:00,14.91,14.97,14.9,14.97,147600.0,9.4931,9.5313,9.4867,9.5313,147600.0
2004-07-07 11:00:00,14.97,15.04,14.97,14.98,196800.0,9.5313,9.5759,9.5313,9.5377,196800.0
2004-07-07 11:30:00,14.99,15.01,14.96,14.99,118400.0,9.544,9.5568,9.5249,9.544,118400.0
2004-07-07 12:00:00,14.99,15.0,14.97,14.99,50800.0,9.544,9.5504,9.5313,9.544,50800.0
2004-07-07 12:30:00,14.99,15.0,14.97,15.0,45200.0,9.544,9.5504,9.5313,9.5504,45200.0
2004-07-07 13:00:00,15.0,15.0,14.97,14.99,194000.0,9.5504,9.5504,9.5313,9.544,194000.0
2004-07-07 13:30:00,14.99,14.99,14.95,14.95,62400.0,9.544,9.544,9.5186,9.5186,62400.0
2004-07-07 14:00:00,14.95,14.97,14.95,14.96,57600.0,9.5186,9.5313,9.5186,9.5249,57600.0
2004-07-07 14:30:00,14.96,14.97,14.95,14.95,132000.0,9.5249,9.5313,9.5186,9.5186,132000.0
2004-07-07 15:00:00,14.96,14.97,14.93,14.94,71200.0,9.5249,9.5313,9.5058,9.5122,71200.0
2004-07-07 15:30:00,14.94,14.97,14.89,14.92,245200.0,9.5122,9.5313,9.4804,9.4995,245200.0
2004-07-08 09:30:00,14.92,14.96,14.88,14.94,144400.0,9.4995,9.5249,9.474,9.5122,144400.0
2004-07-08 10:00:00,14.94,14.98,14.9,14.95,232000.0,9.5122,9.5377,9.4867,9.5186,232000.0
2004-07-08 10:30:00,14.96,14.97,14.93,14.93,66400.0,9.5249,9.5313,9.5058,9.5058,66400.0
2004-07-08 11:00:00,14.94,14.99,14.9,14.97,135600.0,9.5122,9.544,9.4867,9.5313,135600.0
2004-07-08 11:30:00,14.98,15.04,14.97,15.01,260800.0,9.5377,9.5759,9.5313,9.5568,260800.0
2004-07-08 12:00:00,15.02,15.02,15.0,15.01,59200.0,9.5631,9.5631,9.5504,9.5568,59200.0
2004-07-08 12:30:00,15.02,15.02,14.98,14.99,109600.0,9.5631,9.5631,9.5377,9.544,109600.0
2004-07-08 13:00:00,14.99,14.99,14.95,14.95,32400.0,9.544,9.544,9.5186,9.5186,32400.0
2004-07-08 13:30:00,14.95,14.95,14.88,14.88,102000.0,9.5186,9.5186,9.474,9.474,102000.0
2004-07-08 14:00:00,14.88,14.89,14.79,14.83,281200.0,9.474,9.4804,9.4167,9.4422,281200.0
2004-07-08 14:30:00,14.83,14.87,14.81,14.87,86000.0,9.4422,9.4676,9.4294,9.4676,86000.0
2004-07-08 15:00:00,14.89,14.91,14.86,14.88,86000.0,9.4804,9.4931,9.4613,9.474,86000.0
2004-07-08 15:30:00,14.87,14.9,14.77,14.78,286800.0,9.4676,9.4867,9.404,9.4103,286800.0
2004-07-09 09:30:00,14.9,15.0,14.9,14.97,215200.0,9.4867,9.5504,9.4867,9.5313,215200.0
2004-07-09 10:00:00,14.97,15.08,14.94,15.06,148800.0,9.5313,9.6013,9.5122,9.5886,148800.0
2004-07-09 10:30:00,15.07,15.08,15.02,15.03,153600.0,9.595,9.6013,9.5631,9.5695,153600.0
2004-07-09 11:00:00,15.03,15.04,15.01,15.02,66000.0,9.5695,9.5759,9.5568,9.5631,66000.0
2004-07-09 11:30:00,15.02,15.09,15.02,15.09,130800.0,9.5631,9.6077,9.5631,9.6077,130800.0
2004-07-09 12:00:00,15.09,15.1,15.03,15.04,102000.0,9.6077,9.6141,9.5695,9.5759,102000.0
2004-07-09 12:30:00,15.04,15.04,15.01,15.04,56800.0,9.5759,9.5759,9.5568,9.5759,56800.0
2004-07-09 13:00:00,15.03,15.06,15.03,15.06,94000.0,9.5695,9.5886,9.5695,9.5886,94000.0
2004-07-09 13:30:00,15.06,15.07,15.05,15.07,52400.0,9.5886,9.595,9.5822,9.595,52400.0
2004-07-09 14:00:00,15.07,15.09,15.05,15.09,137200.0,9.595,9.6077,9.5822,9.6077,137200.0
2004-07-09 14:30:00,15.09,15.09,15.05,15.07,108000.0,9.6077,9.6077,9.5822,9.595,108000.0
2004-07-09 15:00:00,15.08,15.13,15.06,15.09,188400.0,9.6013,9.6332,9.5886,9.6077,188400.0
2004-07-09 15:30:00,15.09,15.09,15.05,15.06,239200.0,9.6077,9.6077,9.5822,9.5886,239200.0
2004-07-13 09:30:00,15.28,15.36,15.28,15.35,349600.0,9.7287,9.7796,9.7287,9.7732,349600.0
2004-07-13 10:00:00,15.36,15.38,15.31,15.35,142400.0,9.7796,9.7923,9.7478,9.7732,142400.0
2004-07-13 10:30:00,15.35,15.38,15.33,15.37,61200.0,9.7732,9.7923,9.7605,9.786,61200.0
2004-07-13 11:00:00,15.37,15.41,15.37,15.41,76400.0,9.786,9.8114,9.786,9.8114,76400.0
2004-07-13 11:30:00,15.41,15.41,15.36,15.36,82000.0,9.8114,9.8114,9.7796,9.7796,82000.0
2004-07-13 12:00:00,15.36,15.41,15.36,15.36,112800.0,9.7796,9.8114,9.7796,9.7796,112800.0
2004-07-13 12:30:00,15.36,15.43,15.35,15.38,79600.0,9.7796,9.8242,9.7732,9.7923,79600.0
2004-07-13 13:00:00,15.38,15.39,15.34,15.37,57200.0,9.7923,9.7987,9.7669,9.786,57200.0
2004-07-13 13:30:00,15.37,15.4,15.35,15.4,71200.0,9.786,9.8051,9.7732,9.8051,71200.0
2004-07-13 14:00:00,15.4,15.4,15.37,15.37,64000.0,9.8051,9.8051,9.786,9.786,64000.0
2004-07-13 14:30:00,15.37,15.41,15.36,15.41,79200.0,9.786,9.8114,9.7796,9.8114,79200.0
2004-07-13 15:00:00,15.41,15.43,15.39,15.4,117200.0,9.8114,9.8242,9.7987,9.8051,117200.0
2004-07-13 15:30:00,15.4,15.4,15.34,15.37,254000.0,9.8051,9.8051,9.7669,9.786,254000.0
2004-07-14 09:30:00,15.44,15.44,15.39,15.43,547600.0,9.8306,9.8306,9.7987,9.8242,547600.0
2004-07-14 10:00:00,15.43,15.65,15.4,15.64,527600.0,9.8242,9.9643,9.8051,9.9579,527600.0
2004-07-14 10:30:00,15.65,15.68,15.63,15.66,245200.0,9.9643,9.9834,9.9515,9.9706,245200.0
2004-07-14 11:00:00,15.67,15.72,15.65,15.72,125600.0,9.977,10.0088,9.9643,10.0088,125600.0
2004-07-14 11:30:00,15.72,15.8,15.72,15.72,280800.0,10.0088,10.0598,10.0088,10.0088,280800.0
2004-07-14 12:00:00,15.72,15.74,15.69,15.74,134000.0,10.0088,10.0216,9.9897,10.0216,134000.0
2004-07-14 12:30:00,15.73,15.73,15.66,15.69,149200.0,10.0152,10.0152,9.9706,9.9897,149200.0
2004-07-14 13:00:00,15.7,15.71,15.65,15.68,115200.0,9.9961,10.0025,9.9643,9.9834,115200.0
2004-07-14 13:30:00,15.67,15.69,15.65,15.65,124800.0,9.977,9.9897,9.9643,9.9643,124800.0
2004-07-14 14:00:00,15.65,15.69,15.65,15.68,68800.0,9.9643,9.9897,9.9643,9.9834,68800.0
2004-07-14 14:30:00,15.68,15.69,15.58,15.58,108000.0,9.9834,9.9897,9.9197,9.9197,108000.0
2004-07-14 15:00:00,15.58,15.59,15.52,15.52,175600.0,9.9197,9.9261,9.8815,9.8815,175600.0
2004-07-14 15:30:00,15.52,15.65,15.52,15.57,344000.0,9.8815,9.9643,9.8815,9.9133,344000.0
2004-07-15 09:30:00,15.65,15.85,15.65,15.85,306800.0,9.9643,10.0916,9.9643,10.0916,306800.0
2004-07-15 10:00:00,15.85,15.94,15.85,15.9,420400.0,10.0916,10.1489,10.0916,10.1234,420400.0
2004-07-15 10:30:00,15.9,16.11,15.9,16.02,739600.0,10.1234,10.2571,10.1234,10.1998,739600.0
2004-07-15 11:00:00,16.03,16.06,16.01,16.02,224800.0,10.2062,10.2253,10.1935,10.1998,224800.0
2004-07-15 11:30:00,16.02,16.03,15.96,15.97,290400.0,10.1998,10.2062,10.1616,10.168,290400.0
2004-07-15 12:00:00,15.97,16.05,15.97,16.05,184000.0,10.168,10.2189,10.168,10.2189,184000.0
2004-07-15 12:30:00,16.05,16.1,16.04,16.08,211200.0,10.2189,10.2508,10.2126,10.238,211200.0
2004-07-15 13:00:00,16.08,16.09,16.06,16.07,141600.0,10.238,10.2444,10.2253,10.2317,141600.0
2004-07-15 13:30:00,16.08,16.16,16.04,16.16,418400.0,10.238,10.289,10.2126,10.289,418400.0
2004-07-15 14:00:00,16.16,16.21,16.13,16.2,423600.0,10.289,10.3208,10.2699,10.3144,423600.0
2004-07-15 14:30:00,16.2,16.25,16.17,16.17,442400.0,10.3144,10.3463,10.2953,10.2953,442400.0
2004-07-15 15:00:00,16.17,16.18,16.13,16.16,252800.0,10.2953,10.3017,10.2699,10.289,252800.0
2004-07-15 15:30:00,16.16,16.16,16.09,16.1,468800.0,10.289,10.289,10.2444,10.2508,468800.0
2004-07-16 09:30:00,16.07,16.24,16.07,16.23,266400.0,10.2317,10.3399,10.2317,10.3335,266400.0
2004-07-16 10:00:00,16.23,16.23,16.15,16.15,272000.0,10.3335,10.3335,10.2826,10.2826,272000.0
2004-07-16 10:30:00,16.15,16.15,16.07,16.08,203600.0,10.2826,10.2826,10.2317,10.238,203600.0
2004-07-16 11:00:00,16.08,16.1,16.05,16.08,67200.0,10.238,10.2508,10.2189,10.238,67200.0
2004-07-16 11:30:00,16.09,16.14,16.09,16.13,102000.0,10.2444,10.2762,10.2444,10.2699,102000.0
2004-07-16 12:00:00,16.13,16.13,16.05,16.05,124800.0,10.2699,10.2699,10.2189,10.2189,124800.0
2004-07-16 12:30:00,16.05,16.08,16.05,16.06,81600.0,10.2189,10.238,10.2189,10.2253,81600.0
2004-07-16 13:00:00,16.07,16.07,16.04,16.04,155200.0,10.2317,10.2317,10.2126,10.2126,155200.0
2004-07-16 13:30:00,16.04,16.05,16.04,16.05,69600.0,10.2126,10.2189,10.2126,10.2189,69600.0
2004-07-16 14:00:00,16.04,16.05,15.99,16.0,148000.0,10.2126,10.2189,10.1807,10.1871,148000.0
2004-07-16 14:30:00,15.99,16.0,15.88,15.89,312400.0,10.1807,10.1871,10.1107,10.1171,312400.0
2004-07-16 15:00:00,15.89,15.97,15.89,15.95,171200.0,10.1171,10.168,10.1171,10.1553,171200.0
2004-07-16 15:30:00,15.94,15.95,15.91,15.92,296800.0,10.1489,10.1553,10.1298,10.1362,296800.0
2004-07-19 09:30:00,15.96,15.96,15.9,15.92,217600.0,10.1616,10.1616,10.1234,10.1362,217600.0
2004-07-19 10:00:00,15.92,15.93,15.84,15.84,144000.0,10.1362,10.1425,10.0852,10.0852,144000.0
2004-07-19 10:30:00,15.83,15.91,15.83,15.89,197600.0,10.0789,10.1298,10.0789,10.1171,197600.0
2004-07-19 11:00:00,15.88,15.89,15.8,15.8,136400.0,10.1107,10.1171,10.0598,10.0598,136400.0
2004-07-19 11:30:00,15.8,15.8,15.74,15.74,146800.0,10.0598,10.0598,10.0216,10.0216,146800.0
2004-07-19 12:00:00,15.74,15.8,15.74,15.8,58000.0,10.0216,10.0598,10.0216,10.0598,58000.0
2004-07-19 12:30:00,15.8,15.81,15.76,15.8,78000.0,10.0598,10.0661,10.0343,10.0598,78000.0
2004-07-19 13:00:00,15.8,15.85,15.77,15.79,108800.0,10.0598,10.0916,10.0407,10.0534,108800.0
2004-07-19 13:30:00,15.79,15.8,15.77,15.78,118000.0,10.0534,10.0598,10.0407,10.047,118000.0
2004-07-19 14:00:00,15.78,15.83,15.77,15.81,250000.0,10.047,10.0789,10.0407,10.0661,250000.0
2004-07-19 14:30:00,15.81,15.81,15.77,15.79,114000.0,10.0661,10.0661,10.0407,10.0534,114000.0
2004-07-19 15:00:00,15.79,15.8,15.76,15.76,87200.0,10.0534,10.0598,10.0343,10.0343,87200.0
2004-07-19 15:30:00,15.76,15.76,15.68,15.71,635600.0,10.0343,10.0343,9.9834,10.0025,635600.0
2004-07-20 09:30:00,15.7,15.82,15.7,15.73,247200.0,9.9961,10.0725,9.9961,10.0152,247200.0
2004-07-20 10:00:00,15.7,15.72,15.68,15.7,72000.0,9.9961,10.0088,9.9834,9.9961,72000.0
2004-07-20 10:30:00,15.7,15.73,15.69,15.73,72400.0,9.9961,10.0152,9.9897,10.0152,72400.0
2004-07-20 11:00:00,15.73,15.74,15.69,15.69,174400.0,10.0152,10.0216,9.9897,9.9897,174400.0
2004-07-20 11:30:00,15.68,15.72,15.68,15.72,467200.0,9.9834,10.0088,9.9834,10.0088,467200.0
2004-07-20 12:00:00,15.72,15.72,15.7,15.72,73600.0,10.0088,10.0088,9.9961,10.0088,73600.0
2004-07-20 12:30:00,15.72,15.73,15.72,15.72,43200.0,10.0088,10.0152,10.0088,10.0088,43200.0
2004-07-20 13:00:00,15.72,15.73,15.72,15.72,58800.0,10.0088,10.0152,10.0088,10.0088,58800.0
2004-07-20 13:30:00,15.72,15.72,15.69,15.7,85600.0,10.0088,10.0088,9.9897,9.9961,85600.0
2004-07-20 14:00:00,15.7,15.71,15.68,15.7,198000.0,9.9961,10.0025,9.9834,9.9961,198000.0
2004-07-20 14:30:00,15.7,15.76,15.65,15.66,317600.0,9.9961,10.0343,9.9643,9.9706,317600.0
2004-07-20 15:00:00,15.67,15.77,15.66,15.75,109600.0,9.977,10.0407,9.9706,10.0279,109600.0
2004-07-20 15:30:00,15.75,15.81,15.73,15.75,238800.0,10.0279,10.0661,10.0152,10.0279,238800.0
2004-07-21 09:30:00,15.8,15.94,15.78,15.9,105200.0,10.0598,10.1489,10.047,10.1234,105200.0
2004-07-21 10:00:00,15.9,16.03,15.8,15.97,198000.0,10.1234,10.2062,10.0598,10.168,198000.0
2004-07-21 10:30:00,15.97,15.97,15.8,15.95,206800.0,10.168,10.168,10.0598,10.1553,206800.0
2004-07-21 11:00:00,15.94,15.95,15.89,15.9,77600.0,10.1489,10.1553,10.1171,10.1234,77600.0
2004-07-21 11:30:00,15.9,15.9,15.85,15.86,359200.0,10.1234,10.1234,10.0916,10.098,359200.0
2004-07-21 12:00:00,15.85,15.86,15.79,15.8,83600.0,10.0916,10.098,10.0534,10.0598,83600.0
2004-07-21 12:30:00,15.8,15.84,15.78,15.82,79600.0,10.0598,10.0852,10.047,10.0725,79600.0
2004-07-21 13:00:00,15.83,15.87,15.81,15.85,87600.0,10.0789,10.1043,10.0661,10.0916,87600.0
2004-07-21 13:30:00,15.85,15.85,15.81,15.81,100400.0,10.0916,10.0916,10.0661,10.0661,100400.0
2004-07-21 14:00:00,15.81,15.81,15.74,15.75,172400.0,10.0661,10.0661,10.0216,10.0279,172400.0
2004-07-21 14:30:00,15.74,15.75,15.67,15.7,157200.0,10.0216,10.0279,9.977,9.9961,157200.0
2004-07-21 15:00:00,15.69,15.69,15.6,15.63,142000.0,9.9897,9.9897,9.9324,9.9515,142000.0
2004-07-21 15:30:00,15.63,15.65,15.42,15.44,473200.0,9.9515,9.9643,9.8178,9.8306,473200.0
2004-07-22 09:30:00,15.28,15.28,14.94,15.05,604400.0,9.7287,9.7287,9.5122,9.5822,604400.0
2004-07-22 10:00:00,15.05,15.2,15.03,15.18,366400.0,9.5822,9.6777,9.5695,9.665,366400.0
2004-07-22 10:30:00,15.17,15.21,15.16,15.19,235200.0,9.6586,9.6841,9.6523,9.6714,235200.0
2004-07-22 11:00:00,15.2,15.2,15.14,15.14,298800.0,9.6777,9.6777,9.6395,9.6395,298800.0
2004-07-22 11:30:00,15.13,15.13,14.97,15.04,169600.0,9.6332,9.6332,9.5313,9.5759,169600.0
2004-07-22 12:00:00,15.03,15.12,15.02,15.12,94800.0,9.5695,9.6268,9.5631,9.6268,94800.0
2004-07-22 12:30:00,15.12,15.27,15.1,15.22,138800.0,9.6268,9.7223,9.6141,9.6905,138800.0
2004-07-22 13:00:00,15.22,15.22,15.14,15.14,68400.0,9.6905,9.6905,9.6395,9.6395,68400.0
2004-07-22 13:30:00,15.15,15.16,15.13,15.14,229600.0,9.6459,9.6523,9.6332,9.6395,229600.0
2004-07-22 14:00:00,15.14,15.24,15.14,15.21,173200.0,9.6395,9.7032,9.6395,9.6841,173200.0
2004-07-22 14:30:00,15.21,15.39,15.16,15.37,352000.0,9.6841,9.7987,9.6523,9.786,352000.0
2004-07-22 15:00:00,15.37,15.49,15.3,15.46,226800.0,9.786,9.8624,9.7414,9.8433,226800.0
2004-07-22 15:30:00,15.45,15.5,15.37,15.5,358400.0,9.8369,9.8688,9.786,9.8688,358400.0
2004-07-23 09:30:00,16.48,16.56,15.95,15.99,2088400.0,10.4927,10.5436,10.1553,10.1807,2088400.0
2004-07-23 10:00:00,15.99,16.31,15.95,16.3,2678800.0,10.1807,10.3845,10.1553,10.3781,2678800.0
2004-07-23 10:30:00,16.3,16.34,16.19,16.32,1083200.0,10.3781,10.4036,10.3081,10.3908,1083200.0
2004-07-23 11:00:00,16.33,16.41,16.31,16.37,1134400.0,10.3972,10.4481,10.3845,10.4227,1134400.0
2004-07-23 11:30:00,16.37,16.4,16.31,16.39,540000.0,10.4227,10.4418,10.3845,10.4354,540000.0
2004-07-23 12:00:00,16.4,16.63,16.39,16.57,1403200.0,10.4418,10.5882,10.4354,10.55,1403200.0
2004-07-23 12:30:00,16.58,16.66,16.54,16.66,663600.0,10.5564,10.6073,10.5309,10.6073,663600.0
2004-07-23 13:00:00,16.66,16.8,16.63,16.77,967200.0,10.6073,10.6965,10.5882,10.6774,967200.0
2004-07-23 13:30:00,16.77,17.1,16.77,16.97,1152800.0,10.6774,10.8875,10.6774,10.8047,1152800.0
2004-07-23 14:00:00,16.98,17.09,16.84,16.96,897200.0,10.8111,10.8811,10.7219,10.7983,897200.0
2004-07-23 14:30:00,16.96,17.04,16.86,17.04,633200.0,10.7983,10.8493,10.7347,10.8493,633200.0
2004-07-23 15:00:00,17.04,17.04,16.73,16.77,1114800.0,10.8493,10.8493,10.6519,10.6774,1114800.0
2004-07-23 15:30:00,16.77,16.82,16.25,16.26,2240400.0,10.6774,10.7092,10.3463,10.3526,2240400.0
2004-07-26 09:30:00,16.29,16.75,16.29,16.73,874800.0,10.3717,10.6646,10.3717,10.6519,874800.0
2004-07-26 10:00:00,16.73,16.86,16.64,16.82,1020400.0,10.6519,10.7347,10.5946,10.7092,1020400.0
2004-07-26 10:30:00,16.81,17.11,16.8,17.05,838400.0,10.7028,10.8938,10.6965,10.8556,838400.0
2004-07-26 11:00:00,17.05,17.08,16.92,16.97,675200.0,10.8556,10.8747,10.7729,10.8047,675200.0
2004-07-26 11:30:00,16.97,17.05,16.89,16.97,787600.0,10.8047,10.8556,10.7538,10.8047,787600.0
2004-07-26 12:00:00,16.97,17.07,16.95,16.98,461600.0,10.8047,10.8684,10.792,10.8111,461600.0
2004-07-26 12:30:00,16.98,17.02,16.94,16.96,427200.0,10.8111,10.8365,10.7856,10.7983,427200.0
2004-07-26 13:00:00,16.96,17.04,16.95,16.98,334000.0,10.7983,10.8493,10.792,10.8111,334000.0
2004-07-26 13:30:00,16.99,17.0,16.93,16.95,258400.0,10.8174,10.8238,10.7792,10.792,258400.0
2004-07-26 14:00:00,16.95,17.0,16.95,16.99,412000.0,10.792,10.8238,10.792,10.8174,412000.0
2004-07-26 14:30:00,16.99,17.08,16.95,17.06,446800.0,10.8174,10.8747,10.792,10.862,446800.0
2004-07-26 15:00:00,17.07,17.07,16.91,16.92,463600.0,10.8684,10.8684,10.7665,10.7729,463600.0
2004-07-26 15:30:00,16.92,16.95,16.89,16.91,687200.0,10.7729,10.792,10.7538,10.7665,687200.0
2004-07-27 09:30:00,16.86,16.95,16.83,16.93,748400.0,10.7347,10.792,10.7156,10.7792,748400.0
2004-07-27 10:00:00,16.93,17.0,16.91,16.99,419600.0,10.7792,10.8238,10.7665,10.8174,419600.0
2004-07-27 10:30:00,16.99,17.01,16.91,16.99,493200.0,10.8174,10.8302,10.7665,10.8174,493200.0
2004-07-27 11:00:00,17.01,17.02,16.95,16.97,591200.0,10.8302,10.8365,10.792,10.8047,591200.0
2004-07-27 11:30:00,16.97,17.07,16.97,17.07,227600.0,10.8047,10.8684,10.8047,10.8684,227600.0
2004-07-27 12:00:00,17.07,17.16,17.07,17.13,474400.0,10.8684,10.9257,10.8684,10.9066,474400.0
2004-07-27 12:30:00,17.13,17.14,17.06,17.13,199200.0,10.9066,10.9129,10.862,10.9066,199200.0
2004-07-27 13:00:00,17.13,17.13,17.11,17.13,122800.0,10.9066,10.9066,10.8938,10.9066,122800.0
2004-07-27 13:30:00,17.13,17.14,17.07,17.12,226400.0,10.9066,10.9129,10.8684,10.9002,226400.0
2004-07-27 14:00:00,17.12,17.19,17.11,17.18,437600.0,10.9002,10.9448,10.8938,10.9384,437600.0
2004-07-27 14:30:00,17.18,17.25,17.18,17.24,546800.0,10.9384,10.983,10.9384,10.9766,546800.0
2004-07-27 15:00:00,17.24,17.44,17.24,17.44,973600.0,10.9766,11.1039,10.9766,11.1039,973600.0
2004-07-27 15:30:00,17.44,17.5,17.34,17.34,934000.0,11.1039,11.1421,11.0403,11.0403,934000.0
2004-07-28 09:30:00,16.88,17.2,16.88,17.2,1124800.0,10.7474,10.9511,10.7474,10.9511,1124800.0
2004-07-28 10:00:00,17.2,17.28,17.09,17.14,575600.0,10.9511,11.0021,10.8811,10.9129,575600.0
2004-07-28 10:30:00,17.14,17.15,17.1,17.11,141200.0,10.9129,10.9193,10.8875,10.8938,141200.0
2004-07-28 11:00:00,17.11,17.13,17.07,17.08,407200.0,10.8938,10.9066,10.8684,10.8747,407200.0
2004-07-28 11:30:00,17.08,17.13,17.08,17.13,249600.0,10.8747,10.9066,10.8747,10.9066,249600.0
2004-07-28 12:00:00,17.13,17.16,17.08,17.09,79200.0,10.9066,10.9257,10.8747,10.8811,79200.0
2004-07-28 12:30:00,17.09,17.16,17.09,17.13,108400.0,10.8811,10.9257,10.8811,10.9066,108400.0
2004-07-28 13:00:00,17.13,17.16,17.1,17.15,188800.0,10.9066,10.9257,10.8875,10.9193,188800.0
2004-07-28 13:30:00,17.16,17.18,17.1,17.11,1150400.0,10.9257,10.9384,10.8875,10.8938,1150400.0
2004-07-28 14:00:00,17.11,17.18,17.1,17.17,253600.0,10.8938,10.9384,10.8875,10.932,253600.0
2004-07-28 14:30:00,17.17,17.18,17.1,17.17,190400.0,10.932,10.9384,10.8875,10.932,190400.0
2004-07-28 15:00:00,17.18,17.25,17.14,17.25,270800.0,10.9384,10.983,10.9129,10.983,270800.0
2004-07-28 15:30:00,17.25,17.33,17.21,17.23,442000.0,10.983,11.0339,10.9575,10.9702,442000.0
2004-07-29 09:30:00,17.27,17.41,17.26,17.33,208400.0,10.9957,11.0848,10.9893,11.0339,208400.0
2004-07-29 10:00:00,17.34,17.35,17.26,17.35,330800.0,11.0403,11.0466,10.9893,11.0466,330800.0
2004-07-29 10:30:00,17.35,17.4,17.35,17.4,265600.0,11.0466,11.0785,11.0466,11.0785,265600.0
2004-07-29 11:00:00,17.39,17.39,17.36,17.39,116800.0,11.0721,11.0721,11.053,11.0721,116800.0
2004-07-29 11:30:00,17.4,17.43,17.39,17.42,150000.0,11.0785,11.0976,11.0721,11.0912,150000.0
2004-07-29 12:00:00,17.42,17.5,17.41,17.5,306400.0,11.0912,11.1421,11.0848,11.1421,306400.0
2004-07-29 12:30:00,17.5,17.5,17.42,17.43,130000.0,11.1421,11.1421,11.0912,11.0976,130000.0
2004-07-29 13:00:00,17.43,17.46,17.42,17.44,114000.0,11.0976,11.1167,11.0912,11.1039,114000.0
2004-07-29 13:30:00,17.44,17.47,17.42,17.42,116000.0,11.1039,11.123,11.0912,11.0912,116000.0
2004-07-29 14:00:00,17.43,17.43,17.39,17.42,108400.0,11.0976,11.0976,11.0721,11.0912,108400.0
2004-07-29 14:30:00,17.42,17.48,17.4,17.48,170000.0,11.0912,11.1294,11.0785,11.1294,170000.0
2004-07-29 15:00:00,17.47,17.55,17.47,17.52,621600.0,11.123,11.174,11.123,11.1549,621600.0
2004-07-29 15:30:00,17.52,17.57,17.48,17.52,869200.0,11.1549,11.1867,11.1294,11.1549,869200.0
2004-07-30 09:30:00,17.48,17.49,17.41,17.46,166800.0,11.1294,11.1358,11.0848,11.1167,166800.0
2004-07-30 10:00:00,17.44,17.5,17.43,17.47,260800.0,11.1039,11.1421,11.0976,11.123,260800.0
2004-07-30 10:30:00,17.48,17.53,17.47,17.5,559200.0,11.1294,11.1612,11.123,11.1421,559200.0
2004-07-30 11:00:00,17.49,17.52,17.48,17.49,118800.0,11.1358,11.1549,11.1294,11.1358,118800.0
2004-07-30 11:30:00,17.5,17.5,17.48,17.48,100400.0,11.1421,11.1421,11.1294,11.1294,100400.0
2004-07-30 12:00:00,17.48,17.51,17.48,17.5,83200.0,11.1294,11.1485,11.1294,11.1421,83200.0
2004-07-30 12:30:00,17.5,17.51,17.49,17.5,126400.0,11.1421,11.1485,11.1358,11.1421,126400.0
2004-07-30 13:00:00,17.49,17.5,17.45,17.47,105600.0,11.1358,11.1421,11.1103,11.123,105600.0
2004-07-30 13:30:00,17.47,17.47,17.38,17.38,189600.0,11.123,11.123,11.0657,11.0657,189600.0
2004-07-30 14:00:00,17.38,17.38,17.31,17.32,350000.0,11.0657,11.0657,11.0212,11.0275,350000.0
2004-07-30 14:30:00,17.32,17.32,17.23,17.3,384000.0,11.0275,11.0275,10.9702,11.0148,384000.0
2004-07-30 15:00:00,17.29,17.34,17.28,17.3,199600.0,11.0084,11.0403,11.0021,11.0148,199600.0
2004-07-30 15:30:00,17.3,17.41,17.3,17.35,299200.0,11.0148,11.0848,11.0148,11.0466,299200.0
2004-08-02 09:30:00,17.31,17.31,17.13,17.21,215200.0,11.0212,11.0212,10.9066,10.9575,215200.0
2004-08-02 10:00:00,17.22,17.25,17.18,17.2,88400.0,10.9639,10.983,10.9384,10.9511,88400.0
2004-08-02 10:30:00,17.2,17.31,17.2,17.31,180400.0,10.9511,11.0212,10.9511,11.0212,180400.0
2004-08-02 11:00:00,17.3,17.3,17.21,17.22,74400.0,11.0148,11.0148,10.9575,10.9639,74400.0
2004-08-02 11:30:00,17.23,17.31,17.22,17.31,96800.0,10.9702,11.0212,10.9639,11.0212,96800.0
2004-08-02 12:00:00,17.31,17.38,17.31,17.36,180400.0,11.0212,11.0657,11.0212,11.053,180400.0
2004-08-02 12:30:00,17.36,17.36,17.3,17.31,62800.0,11.053,11.053,11.0148,11.0212,62800.0
2004-08-02 13:00:00,17.33,17.36,17.31,17.34,56000.0,11.0339,11.053,11.0212,11.0403,56000.0
2004-08-02 13:30:00,17.34,17.38,17.34,17.37,90400.0,11.0403,11.0657,11.0403,11.0594,90400.0
2004-08-02 14:00:00,17.35,17.38,17.34,17.38,87200.0,11.0466,11.0657,11.0403,11.0657,87200.0
2004-08-02 14:30:00,17.38,17.38,17.35,17.38,202000.0,11.0657,11.0657,11.0466,11.0657,202000.0
2004-08-02 15:00:00,17.38,17.49,17.38,17.49,330400.0,11.0657,11.1358,11.0657,11.1358,330400.0
2004-08-02 15:30:00,17.48,17.5,17.47,17.49,544400.0,11.1294,11.1421,11.123,11.1358,544400.0
2004-08-03 09:30:00,17.5,17.56,17.47,17.5,1581200.0,11.1421,11.1803,11.123,11.1421,1581200.0
2004-08-03 10:00:00,17.5,17.62,17.5,17.62,483600.0,11.1421,11.2185,11.1421,11.2185,483600.0
2004-08-03 10:30:00,17.62,17.65,17.56,17.56,212000.0,11.2185,11.2376,11.1803,11.1803,212000.0
2004-08-03 11:00:00,17.56,17.62,17.55,17.62,161200.0,11.1803,11.2185,11.174,11.2185,161200.0
2004-08-03 11:30:00,17.62,17.66,17.6,17.63,331600.0,11.2185,11.244,11.2058,11.2249,331600.0
2004-08-03 12:00:00,17.63,17.64,17.61,17.64,88800.0,11.2249,11.2313,11.2122,11.2313,88800.0
2004-08-03 12:30:00,17.64,17.64,17.47,17.49,611200.0,11.2313,11.2313,11.123,11.1358,611200.0
2004-08-03 13:00:00,17.49,17.59,17.42,17.57,421600.0,11.1358,11.1994,11.0912,11.1867,421600.0
2004-08-03 13:30:00,17.57,17.62,17.52,17.56,652000.0,11.1867,11.2185,11.1549,11.1803,652000.0
2004-08-03 14:00:00,17.56,17.57,17.49,17.52,414400.0,11.1803,11.1867,11.1358,11.1549,414400.0
2004-08-03 14:30:00,17.52,17.53,17.43,17.44,534800.0,11.1549,11.1612,11.0976,11.1039,534800.0
2004-08-03 15:00:00,17.44,17.45,17.37,17.38,659200.0,11.1039,11.1103,11.0594,11.0657,659200.0
2004-08-03 15:30:00,17.37,17.4,17.32,17.32,715200.0,11.0594,11.0785,11.0275,11.0275,715200.0
2004-08-04 09:30:00,17.29,17.31,17.15,17.2,334000.0,11.0084,11.0212,10.9193,10.9511,334000.0
2004-08-04 10:00:00,17.22,17.22,17.15,17.19,204400.0,10.9639,10.9639,10.9193,10.9448,204400.0
2004-08-04 10:30:00,17.17,17.24,17.17,17.2,284000.0,10.932,10.9766,10.932,10.9511,284000.0
2004-08-04 11:00:00,17.2,17.2,17.13,17.18,266000.0,10.9511,10.9511,10.9066,10.9384,266000.0
2004-08-04 11:30:00,17.18,17.2,17.16,17.2,127200.0,10.9384,10.9511,10.9257,10.9511,127200.0
2004-08-04 12:00:00,17.2,17.2,17.17,17.18,232000.0,10.9511,10.9511,10.932,10.9384,232000.0
2004-08-04 12:30:00,17.17,17.18,17.13,17.14,85600.0,10.932,10.9384,10.9066,10.9129,85600.0
2004-08-04 13:00:00,17.14,17.19,17.13,17.17,130400.0,10.9129,10.9448,10.9066,10.932,130400.0
2004-08-04 13:30:00,17.17,17.22,17.15,17.22,117200.0,10.932,10.9639,10.9193,10.9639,117200.0
2004-08-04 14:00:00,17.22,17.31,17.22,17.3,281600.0,10.9639,11.0212,10.9639,11.0148,281600.0
2004-08-04 14:30:00,17.29,17.38,17.28,17.31,415600.0,11.0084,11.0657,11.0021,11.0212,415600.0
2004-08-04 15:00:00,17.31,17.36,17.31,17.33,191600.0,11.0212,11.053,11.0212,11.0339,191600.0
2004-08-04 15:30:00,17.33,17.34,17.24,17.24,389200.0,11.0339,11.0403,10.9766,10.9766,389200.0
2004-08-05 09:30:00,17.28,17.34,17.17,17.18,152000.0,11.0021,11.0403,10.932,10.9384,152000.0
2004-08-05 10:00:00,17.18,17.18,17.1,17.17,303200.0,10.9384,10.9384,10.8875,10.932,303200.0
2004-08-05 10:30:00,17.17,17.19,17.12,17.15,71600.0,10.932,10.9448,10.9002,10.9193,71600.0
2004-08-05 11:00:00,17.16,17.2,17.16,17.2,136400.0,10.9257,10.9511,10.9257,10.9511,136400.0
2004-08-05 11:30:00,17.2,17.2,17.16,17.17,78800.0,10.9511,10.9511,10.9257,10.932,78800.0
2004-08-05 12:00:00,17.16,17.16,17.08,17.09,224400.0,10.9257,10.9257,10.8747,10.8811,224400.0
2004-08-05 12:30:00,17.09,17.1,16.98,16.99,389600.0,10.8811,10.8875,10.8111,10.8174,389600.0
2004-08-05 13:00:00,16.97,17.02,16.96,16.96,396400.0,10.8047,10.8365,10.7983,10.7983,396400.0
2004-08-05 13:30:00,16.96,16.96,16.89,16.9,261600.0,10.7983,10.7983,10.7538,10.7601,261600.0
2004-08-05 14:00:00,16.9,16.9,16.85,16.86,202800.0,10.7601,10.7601,10.7283,10.7347,202800.0
2004-08-05 14:30:00,16.86,16.95,16.76,16.76,262800.0,10.7347,10.792,10.671,10.671,262800.0
2004-08-05 15:00:00,16.75,16.8,16.74,16.77,322800.0,10.6646,10.6965,10.6583,10.6774,322800.0
2004-08-05 15:30:00,16.77,16.78,16.66,16.67,682800.0,10.6774,10.6837,10.6073,10.6137,682800.0
2004-08-06 09:30:00,16.67,16.69,16.56,16.56,466400.0,10.6137,10.6264,10.5436,10.5436,466400.0
2004-08-06 10:00:00,16.56,16.81,16.53,16.77,592400.0,10.5436,10.7028,10.5245,10.6774,592400.0
2004-08-06 10:30:00,16.75,16.75,16.68,16.71,242800.0,10.6646,10.6646,10.6201,10.6392,242800.0
2004-08-06 11:00:00,16.7,16.75,16.68,16.73,274000.0,10.6328,10.6646,10.6201,10.6519,274000.0
2004-08-06 11:30:00,16.74,16.75,16.63,16.63,394400.0,10.6583,10.6646,10.5882,10.5882,394400.0
2004-08-06 12:00:00,16.63,16.68,16.61,16.67,352800.0,10.5882,10.6201,10.5755,10.6137,352800.0
2004-08-06 12:30:00,16.67,16.71,16.67,16.68,180800.0,10.6137,10.6392,10.6137,10.6201,180800.0
2004-08-06 13:00:00,16.68,16.68,16.67,16.68,127600.0,10.6201,10.6201,10.6137,10.6201,127600.0
2004-08-06 13:30:00,16.68,16.68,16.56,16.57,268000.0,10.6201,10.6201,10.5436,10.55,268000.0
2004-08-06 14:00:00,16.58,16.59,16.44,16.5,376400.0,10.5564,10.5627,10.4672,10.5054,376400.0
2004-08-06 14:30:00,16.5,16.5,16.41,16.41,106800.0,10.5054,10.5054,10.4481,10.4481,106800.0
2004-08-06 15:00:00,16.41,16.43,16.33,16.33,268000.0,10.4481,10.4609,10.3972,10.3972,268000.0
2004-08-06 15:30:00,16.33,16.4,16.29,16.4,417200.0,10.3972,10.4418,10.3717,10.4418,417200.0
2004-08-09 09:30:00,16.42,16.66,16.42,16.52,426400.0,10.4545,10.6073,10.4545,10.5182,426400.0
2004-08-09 10:00:00,16.5,16.56,16.39,16.53,343600.0,10.5054,10.5436,10.4354,10.5245,343600.0
2004-08-09 10:30:00,16.5,16.55,16.48,16.55,121200.0,10.5054,10.5373,10.4927,10.5373,121200.0
2004-08-09 11:00:00,16.54,16.56,16.5,16.56,95200.0,10.5309,10.5436,10.5054,10.5436,95200.0
2004-08-09 11:30:00,16.56,16.59,16.48,16.48,66800.0,10.5436,10.5627,10.4927,10.4927,66800.0
2004-08-09 12:00:00,16.47,16.47,16.42,16.43,52000.0,10.4863,10.4863,10.4545,10.4609,52000.0
2004-08-09 12:30:00,16.43,16.5,16.41,16.49,47600.0,10.4609,10.5054,10.4481,10.4991,47600.0
2004-08-09 13:00:00,16.49,16.51,16.48,16.51,51200.0,10.4991,10.5118,10.4927,10.5118,51200.0
2004-08-09 13:30:00,16.51,16.52,16.46,16.5,56400.0,10.5118,10.5182,10.48,10.5054,56400.0
2004-08-09 14:00:00,16.49,16.49,16.41,16.48,78400.0,10.4991,10.4991,10.4481,10.4927,78400.0
2004-08-09 14:30:00,16.48,16.49,16.43,16.45,66400.0,10.4927,10.4991,10.4609,10.4736,66400.0
2004-08-09 15:00:00,16.44,16.45,16.38,16.41,176800.0,10.4672,10.4736,10.429,10.4481,176800.0
2004-08-09 15:30:00,16.41,16.45,16.36,16.39,246800.0,10.4481,10.4736,10.4163,10.4354,246800.0
2004-08-10 09:30:00,16.58,16.63,16.54,16.61,331600.0,10.5564,10.5882,10.5309,10.5755,331600.0
2004-08-10 10:00:00,16.61,16.74,16.58,16.72,318400.0,10.5755,10.6583,10.5564,10.6455,318400.0
2004-08-10 10:30:00,16.72,16.79,16.71,16.79,376400.0,10.6455,10.6901,10.6392,10.6901,376400.0
2004-08-10 11:00:00,16.78,16.89,16.77,16.86,298400.0,10.6837,10.7538,10.6774,10.7347,298400.0
2004-08-10 11:30:00,16.86,16.89,16.82,16.85,185200.0,10.7347,10.7538,10.7092,10.7283,185200.0
2004-08-10 12:00:00,16.85,16.93,16.85,16.93,152400.0,10.7283,10.7792,10.7283,10.7792,152400.0
2004-08-10 12:30:00,16.93,17.0,16.93,16.97,110800.0,10.7792,10.8238,10.7792,10.8047,110800.0
2004-08-10 13:00:00,16.97,17.02,16.97,17.02,290400.0,10.8047,10.8365,10.8047,10.8365,290400.0
2004-08-10 13:30:00,17.02,17.02,16.99,17.0,90400.0,10.8365,10.8365,10.8174,10.8238,90400.0
2004-08-10 14:00:00,17.0,17.0,16.94,16.96,130800.0,10.8238,10.8238,10.7856,10.7983,130800.0
2004-08-10 14:30:00,16.95,17.0,16.87,16.97,616800.0,10.792,10.8238,10.741,10.8047,616800.0
2004-08-10 15:00:00,16.97,17.13,16.95,17.08,446400.0,10.8047,10.9066,10.792,10.8747,446400.0
2004-08-10 15:30:00,17.08,17.1,17.0,17.05,552400.0,10.8747,10.8875,10.8238,10.8556,552400.0
2004-08-11 09:30:00,16.99,16.99,16.81,16.87,280400.0,10.8174,10.8174,10.7028,10.741,280400.0
2004-08-11 10:00:00,16.87,16.88,16.8,16.88,512800.0,10.741,10.7474,10.6965,10.7474,512800.0
2004-08-11 10:30:00,16.86,16.92,16.85,16.92,335200.0,10.7347,10.7729,10.7283,10.7729,335200.0
2004-08-11 11:00:00,16.93,17.02,16.93,17.0,442400.0,10.7792,10.8365,10.7792,10.8238,442400.0
2004-08-11 11:30:00,17.0,17.0,16.86,16.87,132000.0,10.8238,10.8238,10.7347,10.741,132000.0
2004-08-11 12:00:00,16.87,16.92,16.83,16.92,196800.0,10.741,10.7729,10.7156,10.7729,196800.0
2004-08-11 12:30:00,16.92,16.92,16.82,16.83,101600.0,10.7729,10.7729,10.7092,10.7156,101600.0
2004-08-11 13:00:00,16.83,16.9,16.83,16.87,126000.0,10.7156,10.7601,10.7156,10.741,126000.0
2004-08-11 13:30:00,16.88,16.89,16.78,16.89,186000.0,10.7474,10.7538,10.6837,10.7538,186000.0
2004-08-11 14:00:00,16.89,16.9,16.82,16.9,117200.0,10.7538,10.7601,10.7092,10.7601,117200.0
2004-08-11 14:30:00,16.9,16.93,16.88,16.93,125600.0,10.7601,10.7792,10.7474,10.7792,125600.0
2004-08-11 15:00:00,16.93,17.03,16.92,16.99,379200.0,10.7792,10.8429,10.7729,10.8174,379200.0
2004-08-11 15:30:00,16.99,17.02,16.94,16.95,412800.0,10.8174,10.8365,10.7856,10.792,412800.0
2004-08-12 09:30:00,16.94,16.94,16.74,16.86,259200.0,10.7856,10.7856,10.6583,10.7347,259200.0
2004-08-12 10:00:00,16.86,16.86,16.76,16.77,177600.0,10.7347,10.7347,10.671,10.6774,177600.0
2004-08-12 10:30:00,16.77,16.82,16.71,16.82,178800.0,10.6774,10.7092,10.6392,10.7092,178800.0
2004-08-12 11:00:00,16.82,16.88,16.81,16.87,198800.0,10.7092,10.7474,10.7028,10.741,198800.0
2004-08-12 11:30:00,16.87,16.87,16.82,16.83,77200.0,10.741,10.741,10.7092,10.7156,77200.0
2004-08-12 12:00:00,16.83,16.92,16.83,16.86,206800.0,10.7156,10.7729,10.7156,10.7347,206800.0
2004-08-12 12:30:00,16.85,16.89,16.82,16.87,114400.0,10.7283,10.7538,10.7092,10.741,114400.0
2004-08-12 13:00:00,16.86,16.86,16.73,16.77,162400.0,10.7347,10.7347,10.6519,10.6774,162400.0
2004-08-12 13:30:00,16.75,16.79,16.75,16.78,56800.0,10.6646,10.6901,10.6646,10.6837,56800.0
2004-08-12 14:00:00,16.78,16.85,16.75,16.77,154800.0,10.6837,10.7283,10.6646,10.6774,154800.0
2004-08-12 14:30:00,16.77,16.82,16.76,16.78,140000.0,10.6774,10.7092,10.671,10.6837,140000.0
2004-08-12 15:00:00,16.78,16.78,16.69,16.71,120000.0,10.6837,10.6837,10.6264,10.6392,120000.0
2004-08-12 15:30:00,16.71,16.74,16.68,16.72,300800.0,10.6392,10.6583,10.6201,10.6455,300800.0
2004-08-13 09:30:00,16.75,16.87,16.72,16.8,351600.0,10.6646,10.741,10.6455,10.6965,351600.0
2004-08-13 10:00:00,16.79,16.79,16.6,16.62,498400.0,10.6901,10.6901,10.5691,10.5818,498400.0
2004-08-13 10:30:00,16.62,16.63,16.58,16.58,208800.0,10.5818,10.5882,10.5564,10.5564,208800.0
2004-08-13 11:00:00,16.6,16.62,16.44,16.45,270000.0,10.5691,10.5818,10.4672,10.4736,270000.0
2004-08-13 11:30:00,16.45,16.45,16.29,16.42,761200.0,10.4736,10.4736,10.3717,10.4545,761200.0
2004-08-13 12:00:00,16.42,16.42,16.36,16.38,84800.0,10.4545,10.4545,10.4163,10.429,84800.0
2004-08-13 12:30:00,16.37,16.43,16.36,16.4,74800.0,10.4227,10.4609,10.4163,10.4418,74800.0
2004-08-13 13:00:00,16.4,16.41,16.36,16.4,99600.0,10.4418,10.4481,10.4163,10.4418,99600.0
2004-08-13 13:30:00,16.4,16.44,16.39,16.44,74000.0,10.4418,10.4672,10.4354,10.4672,74000.0
2004-08-13 14:00:00,16.43,16.44,16.37,16.38,100000.0,10.4609,10.4672,10.4227,10.429,100000.0
2004-08-13 14:30:00,16.38,16.38,16.3,16.31,207600.0,10.429,10.429,10.3781,10.3845,207600.0
2004-08-13 15:00:00,16.31,16.33,16.26,16.3,336400.0,10.3845,10.3972,10.3526,10.3781,336400.0
2004-08-13 15:30:00,16.3,16.33,16.27,16.31,630400.0,10.3781,10.3972,10.359,10.3845,630400.0
2004-08-16 09:30:00,16.33,16.6,16.33,16.54,206000.0,10.4438,10.6165,10.4438,10.5781,206000.0
2004-08-16 10:00:00,16.56,16.59,16.52,16.58,130400.0,10.5909,10.6101,10.5653,10.6037,130400.0
2004-08-16 10:30:00,16.56,16.7,16.52,16.66,189200.0,10.5909,10.6804,10.5653,10.6548,189200.0
2004-08-16 11:00:00,16.66,16.77,16.66,16.75,272800.0,10.6548,10.7252,10.6548,10.7124,272800.0
2004-08-16 11:30:00,16.75,16.78,16.72,16.72,125200.0,10.7124,10.7316,10.6932,10.6932,125200.0
2004-08-16 12:00:00,16.72,16.75,16.69,16.69,254000.0,10.6932,10.7124,10.674,10.674,254000.0
2004-08-16 12:30:00,16.69,16.71,16.67,16.69,34000.0,10.674,10.6868,10.6612,10.674,34000.0
2004-08-16 13:00:00,16.7,16.74,16.68,16.74,119600.0,10.6804,10.706,10.6676,10.706,119600.0
2004-08-16 13:30:00,16.74,16.75,16.73,16.75,103200.0,10.706,10.7124,10.6996,10.7124,103200.0
2004-08-16 14:00:00,16.75,16.78,16.73,16.74,168000.0,10.7124,10.7316,10.6996,10.706,168000.0
2004-08-16 14:30:00,16.74,16.75,16.73,16.75,98000.0,10.706,10.7124,10.6996,10.7124,98000.0
2004-08-16 15:00:00,16.75,16.75,16.68,16.68,100400.0,10.7124,10.7124,10.6676,10.6676,100400.0
2004-08-16 15:30:00,16.69,16.75,16.69,16.71,311600.0,10.674,10.7124,10.674,10.6868,311600.0
2004-08-17 09:30:00,16.83,16.96,16.83,16.91,252800.0,10.7636,10.8467,10.7636,10.8147,252800.0
2004-08-17 10:00:00,16.91,16.91,16.7,16.75,250800.0,10.8147,10.8147,10.6804,10.7124,250800.0
2004-08-17 10:30:00,16.75,16.8,16.71,16.72,307200.0,10.7124,10.7444,10.6868,10.6932,307200.0
2004-08-17 11:00:00,16.72,16.72,16.6,16.62,186000.0,10.6932,10.6932,10.6165,10.6293,186000.0
2004-08-17 11:30:00,16.61,16.71,16.61,16.7,192400.0,10.6229,10.6868,10.6229,10.6804,192400.0
2004-08-17 12:00:00,16.71,16.73,16.7,16.72,36400.0,10.6868,10.6996,10.6804,10.6932,36400.0
2004-08-17 12:30:00,16.71,16.78,16.69,16.76,105200.0,10.6868,10.7316,10.674,10.7188,105200.0
2004-08-17 13:00:00,16.76,16.76,16.73,16.74,74400.0,10.7188,10.7188,10.6996,10.706,74400.0
2004-08-17 13:30:00,16.74,16.76,16.72,16.72,66000.0,10.706,10.7188,10.6932,10.6932,66000.0
2004-08-17 14:00:00,16.72,16.72,16.69,16.71,48400.0,10.6932,10.6932,10.674,10.6868,48400.0
2004-08-17 14:30:00,16.71,16.74,16.71,16.71,24000.0,10.6868,10.706,10.6868,10.6868,24000.0
2004-08-17 15:00:00,16.71,16.71,16.64,16.64,132800.0,10.6868,10.6868,10.6421,10.6421,132800.0
2004-08-17 15:30:00,16.64,16.67,16.6,16.64,282400.0,10.6421,10.6612,10.6165,10.6421,282400.0
2004-08-18 09:30:00,16.64,16.67,16.52,16.67,108000.0,10.6421,10.6612,10.5653,10.6612,108000.0
2004-08-18 10:00:00,16.66,16.75,16.66,16.75,132400.0,10.6548,10.7124,10.6548,10.7124,132400.0
2004-08-18 10:30:00,16.75,16.77,16.69,16.77,179200.0,10.7124,10.7252,10.674,10.7252,179200.0
2004-08-18 11:00:00,16.77,16.77,16.61,16.64,229200.0,10.7252,10.7252,10.6229,10.6421,229200.0
2004-08-18 11:30:00,16.62,16.66,16.61,16.65,52000.0,10.6293,10.6548,10.6229,10.6485,52000.0
2004-08-18 12:00:00,16.67,16.68,16.65,16.68,71600.0,10.6612,10.6676,10.6485,10.6676,71600.0
2004-08-18 12:30:00,16.68,16.72,16.67,16.71,93600.0,10.6676,10.6932,10.6612,10.6868,93600.0
2004-08-18 13:00:00,16.7,16.72,16.69,16.71,82400.0,10.6804,10.6932,10.674,10.6868,82400.0
2004-08-18 13:30:00,16.7,16.75,16.7,16.73,41600.0,10.6804,10.7124,10.6804,10.6996,41600.0
2004-08-18 14:00:00,16.73,16.81,16.73,16.75,216000.0,10.6996,10.7508,10.6996,10.7124,216000.0
2004-08-18 14:30:00,16.75,16.78,16.73,16.77,93200.0,10.7124,10.7316,10.6996,10.7252,93200.0
2004-08-18 15:00:00,16.77,16.8,16.74,16.8,199600.0,10.7252,10.7444,10.706,10.7444,199600.0
2004-08-18 15:30:00,16.81,16.82,16.78,16.8,670800.0,10.7508,10.7572,10.7316,10.7444,670800.0
2004-08-19 09:30:00,16.8,16.83,16.72,16.8,188800.0,10.7444,10.7636,10.6932,10.7444,188800.0
2004-08-19 10:00:00,16.81,16.81,16.59,16.61,348000.0,10.7508,10.7508,10.6101,10.6229,348000.0
2004-08-19 10:30:00,16.59,16.62,16.49,16.5,452000.0,10.6101,10.6293,10.5461,10.5525,452000.0
2004-08-19 11:00:00,16.5,16.56,16.45,16.56,291600.0,10.5525,10.5909,10.5205,10.5909,291600.0
2004-08-19 11:30:00,16.56,16.6,16.54,16.57,101600.0,10.5909,10.6165,10.5781,10.5973,101600.0
2004-08-19 12:00:00,16.57,16.58,16.56,16.57,102800.0,10.5973,10.6037,10.5909,10.5973,102800.0
2004-08-19 12:30:00,16.57,16.59,16.52,16.52,122400.0,10.5973,10.6101,10.5653,10.5653,122400.0
2004-08-19 13:00:00,16.52,16.56,16.5,16.53,83200.0,10.5653,10.5909,10.5525,10.5717,83200.0
2004-08-19 13:30:00,16.53,16.61,16.53,16.61,148000.0,10.5717,10.6229,10.5717,10.6229,148000.0
2004-08-19 14:00:00,16.61,16.61,16.54,16.54,187200.0,10.6229,10.6229,10.5781,10.5781,187200.0
2004-08-19 14:30:00,16.54,16.56,16.52,16.54,61200.0,10.5781,10.5909,10.5653,10.5781,61200.0
2004-08-19 15:00:00,16.54,16.67,16.52,16.67,132400.0,10.5781,10.6612,10.5653,10.6612,132400.0
2004-08-19 15:30:00,16.67,16.68,16.61,16.65,221200.0,10.6612,10.6676,10.6229,10.6485,221200.0
2004-08-20 09:30:00,16.66,16.88,16.66,16.75,248000.0,10.6548,10.7955,10.6548,10.7124,248000.0
2004-08-20 10:00:00,16.74,16.77,16.72,16.77,240000.0,10.706,10.7252,10.6932,10.7252,240000.0
2004-08-20 10:30:00,16.77,16.8,16.74,16.74,308800.0,10.7252,10.7444,10.706,10.706,308800.0
2004-08-20 11:00:00,16.75,16.78,16.73,16.77,168000.0,10.7124,10.7316,10.6996,10.7252,168000.0
2004-08-20 11:30:00,16.77,16.8,16.76,16.8,62800.0,10.7252,10.7444,10.7188,10.7444,62800.0
2004-08-20 12:00:00,16.8,16.8,16.78,16.8,99200.0,10.7444,10.7444,10.7316,10.7444,99200.0
2004-08-20 12:30:00,16.8,16.84,16.79,16.84,79600.0,10.7444,10.77,10.738,10.77,79600.0
2004-08-20 13:00:00,16.83,16.88,16.82,16.85,155200.0,10.7636,10.7955,10.7572,10.7764,155200.0
2004-08-20 13:30:00,16.84,16.93,16.84,16.91,120800.0,10.77,10.8275,10.77,10.8147,120800.0
2004-08-20 14:00:00,16.92,16.97,16.91,16.97,42000.0,10.8211,10.8531,10.8147,10.8531,42000.0
2004-08-20 14:30:00,16.98,17.01,16.96,16.99,136000.0,10.8595,10.8787,10.8467,10.8659,136000.0
2004-08-20 15:00:00,16.99,17.0,16.95,16.99,139600.0,10.8659,10.8723,10.8403,10.8659,139600.0
2004-08-20 15:30:00,16.99,17.05,16.96,16.97,611600.0,10.8659,10.9043,10.8467,10.8531,611600.0
2004-08-23 09:30:00,17.0,17.08,16.91,16.91,229200.0,10.8723,10.9235,10.8147,10.8147,229200.0
2004-08-23 10:00:00,16.92,16.97,16.89,16.91,180400.0,10.8211,10.8531,10.8019,10.8147,180400.0
2004-08-23 10:30:00,16.91,16.94,16.88,16.93,86400.0,10.8147,10.8339,10.7955,10.8275,86400.0
2004-08-23 11:00:00,16.93,16.95,16.88,16.94,81200.0,10.8275,10.8403,10.7955,10.8339,81200.0
2004-08-23 11:30:00,16.94,17.0,16.94,17.0,173200.0,10.8339,10.8723,10.8339,10.8723,173200.0
2004-08-23 12:00:00,17.0,17.0,16.94,17.0,126000.0,10.8723,10.8723,10.8339,10.8723,126000.0
2004-08-23 12:30:00,17.0,17.03,16.99,16.99,108000.0,10.8723,10.8915,10.8659,10.8659,108000.0
2004-08-23 13:00:00,17.0,17.02,16.95,16.97,91600.0,10.8723,10.8851,10.8403,10.8531,91600.0
2004-08-23 13:30:00,16.97,17.02,16.95,17.02,92400.0,10.8531,10.8851,10.8403,10.8851,92400.0
2004-08-23 14:00:00,17.02,17.1,17.0,17.08,232000.0,10.8851,10.9362,10.8723,10.9235,232000.0
2004-08-23 14:30:00,17.08,17.11,17.04,17.05,204400.0,10.9235,10.9426,10.8979,10.9043,204400.0
2004-08-23 15:00:00,17.05,17.07,17.0,17.04,262800.0,10.9043,10.9171,10.8723,10.8979,262800.0
2004-08-23 15:30:00,17.03,17.03,16.99,17.0,565600.0,10.8915,10.8915,10.8659,10.8723,565600.0
2004-08-24 09:30:00,17.08,17.16,17.06,17.12,129200.0,10.9235,10.9746,10.9107,10.949,129200.0
2004-08-24 10:00:00,17.13,17.17,17.08,17.1,192800.0,10.9554,10.981,10.9235,10.9362,192800.0
2004-08-24 10:30:00,17.1,17.13,17.07,17.08,88800.0,10.9362,10.9554,10.9171,10.9235,88800.0
2004-08-24 11:00:00,17.07,17.07,16.98,17.0,147600.0,10.9171,10.9171,10.8595,10.8723,147600.0
2004-08-24 11:30:00,17.0,17.03,16.99,17.0,74400.0,10.8723,10.8915,10.8659,10.8723,74400.0
2004-08-24 12:00:00,17.0,17.0,16.94,16.99,76800.0,10.8723,10.8723,10.8339,10.8659,76800.0
2004-08-24 12:30:00,16.99,17.05,16.96,17.05,112800.0,10.8659,10.9043,10.8467,10.9043,112800.0
2004-08-24 13:00:00,17.05,17.11,17.01,17.11,81200.0,10.9043,10.9426,10.8787,10.9426,81200.0
2004-08-24 13:30:00,17.11,17.11,17.06,17.06,54800.0,10.9426,10.9426,10.9107,10.9107,54800.0
2004-08-24 14:00:00,17.05,17.06,17.01,17.03,49600.0,10.9043,10.9107,10.8787,10.8915,49600.0
2004-08-24 14:30:00,17.02,17.06,17.01,17.05,120000.0,10.8851,10.9107,10.8787,10.9043,120000.0
2004-08-24 15:00:00,17.05,17.08,16.99,17.04,169200.0,10.9043,10.9235,10.8659,10.8979,169200.0
2004-08-24 15:30:00,17.04,17.04,16.99,17.03,116400.0,10.8979,10.8979,10.8659,10.8915,116400.0
2004-08-25 09:30:00,17.04,17.04,16.93,16.95,74400.0,10.8979,10.8979,10.8275,10.8403,74400.0
2004-08-25 10:00:00,16.97,17.01,16.94,16.97,237600.0,10.8531,10.8787,10.8339,10.8531,237600.0
2004-08-25 10:30:00,16.97,16.97,16.9,16.91,207600.0,10.8531,10.8531,10.8083,10.8147,207600.0
2004-08-25 11:00:00,16.91,16.94,16.91,16.91,40800.0,10.8147,10.8339,10.8147,10.8147,40800.0
2004-08-25 11:30:00,16.91,16.93,16.91,16.92,48800.0,10.8147,10.8275,10.8147,10.8211,48800.0
2004-08-25 12:00:00,16.92,17.04,16.92,17.04,40400.0,10.8211,10.8979,10.8211,10.8979,40400.0
2004-08-25 12:30:00,17.03,17.13,17.03,17.09,50000.0,10.8915,10.9554,10.8915,10.9299,50000.0
2004-08-25 13:00:00,17.08,17.16,17.07,17.15,70400.0,10.9235,10.9746,10.9171,10.9682,70400.0
2004-08-25 13:30:00,17.16,17.17,17.1,17.1,55600.0,10.9746,10.981,10.9362,10.9362,55600.0
2004-08-25 14:00:00,17.1,17.17,17.1,17.16,92000.0,10.9362,10.981,10.9362,10.9746,92000.0
2004-08-25 14:30:00,17.17,17.24,17.17,17.23,51200.0,10.981,11.0258,10.981,11.0194,51200.0
2004-08-25 15:00:00,17.21,17.25,17.2,17.25,133200.0,11.0066,11.0322,11.0002,11.0322,133200.0
2004-08-25 15:30:00,17.25,17.25,17.21,17.25,273600.0,11.0322,11.0322,11.0066,11.0322,273600.0
2004-08-26 09:30:00,17.06,17.2,17.05,17.18,204000.0,10.9107,11.0002,10.9043,10.9874,204000.0
2004-08-26 10:00:00,17.17,17.25,17.17,17.17,105600.0,10.981,11.0322,10.981,10.981,105600.0
2004-08-26 10:30:00,17.18,17.18,17.1,17.15,64000.0,10.9874,10.9874,10.9362,10.9682,64000.0
2004-08-26 11:00:00,17.15,17.21,17.14,17.19,70400.0,10.9682,11.0066,10.9618,10.9938,70400.0
2004-08-26 11:30:00,17.19,17.22,17.19,17.2,58400.0,10.9938,11.013,10.9938,11.0002,58400.0
2004-08-26 12:00:00,17.2,17.22,17.18,17.22,78800.0,11.0002,11.013,10.9874,11.013,78800.0
2004-08-26 12:30:00,17.21,17.22,17.2,17.21,30400.0,11.0066,11.013,11.0002,11.0066,30400.0
2004-08-26 13:00:00,17.21,17.22,17.2,17.22,26800.0,11.0066,11.013,11.0002,11.013,26800.0
2004-08-26 13:30:00,17.22,17.22,17.15,17.15,50400.0,11.013,11.013,10.9682,10.9682,50400.0
2004-08-26 14:00:00,17.15,17.19,17.13,17.16,70000.0,10.9682,10.9938,10.9554,10.9746,70000.0
2004-08-26 14:30:00,17.16,17.18,17.14,17.15,52400.0,10.9746,10.9874,10.9618,10.9682,52400.0
2004-08-26 15:00:00,17.15,17.21,17.15,17.18,74000.0,10.9682,11.0066,10.9682,10.9874,74000.0
2004-08-26 15:30:00,17.18,17.18,17.15,17.17,120400.0,10.9874,10.9874,10.9682,10.981,120400.0
2004-08-27 09:30:00,17.16,17.16,17.07,17.14,79200.0,10.9746,10.9746,10.9171,10.9618,79200.0
2004-08-27 10:00:00,17.13,17.24,17.1,17.22,82400.0,10.9554,11.0258,10.9362,11.013,82400.0
2004-08-27 10:30:00,17.22,17.25,17.14,17.14,32000.0,11.013,11.0322,10.9618,10.9618,32000.0
2004-08-27 11:00:00,17.15,17.21,17.15,17.18,17200.0,10.9682,11.0066,10.9682,10.9874,17200.0
2004-08-27 11:30:00,17.18,17.22,17.09,17.12,131200.0,10.9874,11.013,10.9299,10.949,131200.0
2004-08-27 12:00:00,17.12,17.16,17.11,17.15,116400.0,10.949,10.9746,10.9426,10.9682,116400.0
2004-08-27 12:30:00,17.14,17.18,17.14,17.17,58000.0,10.9618,10.9874,10.9618,10.981,58000.0
2004-08-27 13:00:00,17.17,17.2,17.17,17.17,38800.0,10.981,11.0002,10.981,10.981,38800.0
2004-08-27 13:30:00,17.18,17.18,17.16,17.17,22400.0,10.9874,10.9874,10.9746,10.981,22400.0
2004-08-27 14:00:00,17.16,17.18,17.16,17.17,47200.0,10.9746,10.9874,10.9746,10.981,47200.0
2004-08-27 14:30:00,17.15,17.21,17.15,17.2,31200.0,10.9682,11.0066,10.9682,11.0002,31200.0
2004-08-27 15:00:00,17.2,17.23,17.17,17.18,142400.0,11.0002,11.0194,10.981,10.9874,142400.0
2004-08-27 15:30:00,17.19,17.2,17.15,17.18,90400.0,10.9938,11.0002,10.9682,10.9874,90400.0
2004-08-30 09:30:00,17.13,17.15,17.06,17.08,100000.0,10.9554,10.9682,10.9107,10.9235,100000.0
2004-08-30 10:00:00,17.08,17.11,17.06,17.07,78400.0,10.9235,10.9426,10.9107,10.9171,78400.0
2004-08-30 10:30:00,17.07,17.07,17.0,17.01,70400.0,10.9171,10.9171,10.8723,10.8787,70400.0
2004-08-30 11:00:00,17.01,17.05,16.98,16.99,82800.0,10.8787,10.9043,10.8595,10.8659,82800.0
2004-08-30 11:30:00,16.99,17.01,16.97,16.97,135600.0,10.8659,10.8787,10.8531,10.8531,135600.0
2004-08-30 12:00:00,16.97,16.99,16.97,16.98,42400.0,10.8531,10.8659,10.8531,10.8595,42400.0
2004-08-30 12:30:00,16.98,17.0,16.98,17.0,30400.0,10.8595,10.8723,10.8595,10.8723,30400.0
2004-08-30 13:00:00,17.0,17.04,16.98,16.98,44000.0,10.8723,10.8979,10.8595,10.8595,44000.0
2004-08-30 13:30:00,16.97,16.99,16.96,16.97,98000.0,10.8531,10.8659,10.8467,10.8531,98000.0
2004-08-30 14:00:00,16.96,16.98,16.96,16.97,54000.0,10.8467,10.8595,10.8467,10.8531,54000.0
2004-08-30 14:30:00,16.97,16.98,16.89,16.91,148000.0,10.8531,10.8595,10.8019,10.8147,148000.0
2004-08-30 15:00:00,16.91,16.92,16.89,16.9,139200.0,10.8147,10.8211,10.8019,10.8083,139200.0
2004-08-30 15:30:00,16.91,16.91,16.84,16.85,230400.0,10.8147,10.8147,10.77,10.7764,230400.0
2004-08-31 09:30:00,16.98,17.07,16.88,16.88,182800.0,10.8595,10.9171,10.7955,10.7955,182800.0
2004-08-31 10:00:00,16.85,16.85,16.65,16.67,258800.0,10.7764,10.7764,10.6485,10.6612,258800.0
2004-08-31 10:30:00,16.67,16.74,16.67,16.72,191200.0,10.6612,10.706,10.6612,10.6932,191200.0
2004-08-31 11:00:00,16.73,16.74,16.68,16.68,132800.0,10.6996,10.706,10.6676,10.6676,132800.0
2004-08-31 11:30:00,16.68,16.69,16.67,16.69,154400.0,10.6676,10.674,10.6612,10.674,154400.0
2004-08-31 12:00:00,16.69,16.71,16.69,16.7,74400.0,10.674,10.6868,10.674,10.6804,74400.0
2004-08-31 12:30:00,16.7,16.76,16.69,16.73,200800.0,10.6804,10.7188,10.674,10.6996,200800.0
2004-08-31 13:00:00,16.73,16.74,16.71,16.74,72800.0,10.6996,10.706,10.6868,10.706,72800.0
2004-08-31 13:30:00,16.75,16.76,16.73,16.76,67600.0,10.7124,10.7188,10.6996,10.7188,67600.0
2004-08-31 14:00:00,16.75,16.75,16.71,16.73,143600.0,10.7124,10.7124,10.6868,10.6996,143600.0
2004-08-31 14:30:00,16.72,16.86,16.72,16.82,176000.0,10.6932,10.7828,10.6932,10.7572,176000.0
2004-08-31 15:00:00,16.82,16.84,16.76,16.78,262400.0,10.7572,10.77,10.7188,10.7316,262400.0
2004-08-31 15:30:00,16.78,16.85,16.78,16.82,206800.0,10.7316,10.7764,10.7316,10.7572,206800.0
2004-09-01 09:30:00,16.82,16.98,16.82,16.95,168800.0,10.7572,10.8595,10.7572,10.8403,168800.0
2004-09-01 10:00:00,16.96,17.11,16.95,17.09,96800.0,10.8467,10.9426,10.8403,10.9299,96800.0
2004-09-01 10:30:00,17.09,17.15,17.09,17.13,166400.0,10.9299,10.9682,10.9299,10.9554,166400.0
2004-09-01 11:00:00,17.13,17.22,17.13,17.17,235600.0,10.9554,11.013,10.9554,10.981,235600.0
2004-09-01 11:30:00,17.17,17.18,17.1,17.11,47600.0,10.981,10.9874,10.9362,10.9426,47600.0
2004-09-01 12:00:00,17.11,17.15,17.07,17.09,59200.0,10.9426,10.9682,10.9171,10.9299,59200.0
2004-09-01 12:30:00,17.09,17.16,17.09,17.13,60800.0,10.9299,10.9746,10.9299,10.9554,60800.0
2004-09-01 13:00:00,17.13,17.17,17.02,17.12,124000.0,10.9554,10.981,10.8851,10.949,124000.0
2004-09-01 13:30:00,17.13,17.16,17.11,17.15,76000.0,10.9554,10.9746,10.9426,10.9682,76000.0
2004-09-01 14:00:00,17.15,17.15,17.11,17.13,56400.0,10.9682,10.9682,10.9426,10.9554,56400.0
2004-09-01 14:30:00,17.15,17.19,17.15,17.16,78800.0,10.9682,10.9938,10.9682,10.9746,78800.0
2004-09-01 15:00:00,17.16,17.17,17.1,17.14,115600.0,10.9746,10.981,10.9362,10.9618,115600.0
2004-09-01 15:30:00,17.14,17.21,17.12,17.2,265600.0,10.9618,11.0066,10.949,11.0002,265600.0
2004-09-02 09:30:00,17.23,17.33,17.14,17.31,260400.0,11.0194,11.0833,10.9618,11.0706,260400.0
2004-09-02 10:00:00,17.29,17.33,17.23,17.25,133600.0,11.0578,11.0833,11.0194,11.0322,133600.0
2004-09-02 10:30:00,17.25,17.31,17.25,17.3,93200.0,11.0322,11.0706,11.0322,11.0642,93200.0
2004-09-02 11:00:00,17.29,17.34,17.27,17.33,83200.0,11.0578,11.0897,11.045,11.0833,83200.0
2004-09-02 11:30:00,17.32,17.42,17.32,17.39,248000.0,11.0769,11.1409,11.0769,11.1217,248000.0
2004-09-02 12:00:00,17.39,17.39,17.31,17.32,35200.0,11.1217,11.1217,11.0706,11.0769,35200.0
2004-09-02 12:30:00,17.32,17.36,17.32,17.35,46000.0,11.0769,11.1025,11.0769,11.0961,46000.0
2004-09-02 13:00:00,17.35,17.38,17.33,17.36,124400.0,11.0961,11.1153,11.0833,11.1025,124400.0
2004-09-02 13:30:00,17.36,17.45,17.36,17.45,105200.0,11.1025,11.1601,11.1025,11.1601,105200.0
2004-09-02 14:00:00,17.44,17.52,17.43,17.5,479600.0,11.1537,11.2049,11.1473,11.1921,479600.0
2004-09-02 14:30:00,17.5,17.6,17.5,17.6,121600.0,11.1921,11.256,11.1921,11.256,121600.0
2004-09-02 15:00:00,17.6,17.8,17.58,17.79,755600.0,11.256,11.3839,11.2432,11.3775,755600.0
2004-09-02 15:30:00,17.79,17.8,17.66,17.73,780000.0,11.3775,11.3839,11.2944,11.3392,780000.0
2004-09-03 09:30:00,17.69,17.7,17.6,17.68,268400.0,11.3136,11.32,11.256,11.3072,268400.0
2004-09-03 10:00:00,17.68,17.71,17.64,17.67,184400.0,11.3072,11.3264,11.2816,11.3008,184400.0
2004-09-03 10:30:00,17.67,17.71,17.66,17.69,169600.0,11.3008,11.3264,11.2944,11.3136,169600.0
2004-09-03 11:00:00,17.68,17.76,17.68,17.75,419600.0,11.3072,11.3583,11.3072,11.352,419600.0
2004-09-03 11:30:00,17.75,17.79,17.72,17.79,602000.0,11.352,11.3775,11.3328,11.3775,602000.0
2004-09-03 12:00:00,17.78,17.78,17.7,17.75,186400.0,11.3711,11.3711,11.32,11.352,186400.0
2004-09-03 12:30:00,17.75,17.78,17.75,17.76,79200.0,11.352,11.3711,11.352,11.3583,79200.0
2004-09-03 13:00:00,17.77,17.81,17.75,17.79,74000.0,11.3647,11.3903,11.352,11.3775,74000.0
2004-09-03 13:30:00,17.79,17.86,17.79,17.84,253200.0,11.3775,11.4223,11.3775,11.4095,253200.0
2004-09-03 14:00:00,17.85,17.85,17.75,17.77,127600.0,11.4159,11.4159,11.352,11.3647,127600.0
2004-09-03 14:30:00,17.77,17.79,17.71,17.78,130000.0,11.3647,11.3775,11.3264,11.3711,130000.0
2004-09-03 15:00:00,17.79,17.84,17.78,17.83,115600.0,11.3775,11.4095,11.3711,11.4031,115600.0
2004-09-03 15:30:00,17.83,17.84,17.75,17.75,195200.0,11.4031,11.4095,11.352,11.352,195200.0
2004-09-07 09:30:00,17.81,18.0,17.81,17.98,224800.0,11.3903,11.5118,11.3903,11.499,224800.0
2004-09-07 10:00:00,18.0,18.09,17.95,18.0,385200.0,11.5118,11.5694,11.4799,11.5118,385200.0
2004-09-07 10:30:00,18.0,18.0,17.96,17.99,197200.0,11.5118,11.5118,11.4863,11.5054,197200.0
2004-09-07 11:00:00,18.0,18.05,17.99,18.05,107200.0,11.5118,11.5438,11.5054,11.5438,107200.0
2004-09-07 11:30:00,18.05,18.09,18.05,18.08,81600.0,11.5438,11.5694,11.5438,11.563,81600.0
2004-09-07 12:00:00,18.08,18.12,18.03,18.04,216400.0,11.563,11.5886,11.531,11.5374,216400.0
2004-09-07 12:30:00,18.04,18.1,18.01,18.1,155200.0,11.5374,11.5758,11.5182,11.5758,155200.0
2004-09-07 13:00:00,18.1,18.11,18.05,18.06,90800.0,11.5758,11.5822,11.5438,11.5502,90800.0
2004-09-07 13:30:00,18.06,18.09,18.05,18.06,118800.0,11.5502,11.5694,11.5438,11.5502,118800.0
2004-09-07 14:00:00,18.06,18.08,18.04,18.04,78800.0,11.5502,11.563,11.5374,11.5374,78800.0
2004-09-07 14:30:00,18.05,18.06,17.99,18.03,370800.0,11.5438,11.5502,11.5054,11.531,370800.0
2004-09-07 15:00:00,18.03,18.1,18.03,18.05,286400.0,11.531,11.5758,11.531,11.5438,286400.0
2004-09-07 15:30:00,18.05,18.13,18.05,18.1,649200.0,11.5438,11.595,11.5438,11.5758,649200.0
2004-09-08 09:30:00,18.05,18.05,17.96,17.99,221600.0,11.5438,11.5438,11.4863,11.5054,221600.0
2004-09-08 10:00:00,18.0,18.03,17.96,18.03,77200.0,11.5118,11.531,11.4863,11.531,77200.0
2004-09-08 10:30:00,18.03,18.03,17.9,17.93,156800.0,11.531,11.531,11.4479,11.4671,156800.0
2004-09-08 11:00:00,17.93,17.94,17.89,17.92,125600.0,11.4671,11.4735,11.4415,11.4607,125600.0
2004-09-08 11:30:00,17.92,17.95,17.91,17.92,94800.0,11.4607,11.4799,11.4543,11.4607,94800.0
2004-09-08 12:00:00,17.92,17.94,17.9,17.92,80000.0,11.4607,11.4735,11.4479,11.4607,80000.0
2004-09-08 12:30:00,17.91,17.93,17.9,17.91,52400.0,11.4543,11.4671,11.4479,11.4543,52400.0
2004-09-08 13:00:00,17.91,17.96,17.9,17.94,149200.0,11.4543,11.4863,11.4479,11.4735,149200.0
2004-09-08 13:30:00,17.93,17.93,17.9,17.91,55200.0,11.4671,11.4671,11.4479,11.4543,55200.0
2004-09-08 14:00:00,17.91,17.94,17.89,17.9,58400.0,11.4543,11.4735,11.4415,11.4479,58400.0
2004-09-08 14:30:00,17.89,17.89,17.84,17.86,111200.0,11.4415,11.4415,11.4095,11.4223,111200.0
2004-09-08 15:00:00,17.85,17.85,17.8,17.83,117600.0,11.4159,11.4159,11.3839,11.4031,117600.0
2004-09-08 15:30:00,17.83,17.88,17.82,17.82,145200.0,11.4031,11.4351,11.3967,11.3967,145200.0
2004-09-09 09:30:00,17.88,18.04,17.86,18.01,345200.0,11.4351,11.5374,11.4223,11.5182,345200.0
2004-09-09 10:00:00,18.0,18.0,17.95,17.97,146400.0,11.5118,11.5118,11.4799,11.4927,146400.0
2004-09-09 10:30:00,17.98,17.98,17.92,17.95,66000.0,11.499,11.499,11.4607,11.4799,66000.0
2004-09-09 11:00:00,17.95,17.96,17.92,17.95,44000.0,11.4799,11.4863,11.4607,11.4799,44000.0
2004-09-09 11:30:00,17.95,17.96,17.93,17.96,76000.0,11.4799,11.4863,11.4671,11.4863,76000.0
2004-09-09 12:00:00,17.96,17.97,17.92,17.95,93600.0,11.4863,11.4927,11.4607,11.4799,93600.0
2004-09-09 12:30:00,17.96,17.98,17.92,17.97,62800.0,11.4863,11.499,11.4607,11.4927,62800.0
2004-09-09 13:00:00,17.98,18.04,17.93,18.0,154000.0,11.499,11.5374,11.4671,11.5118,154000.0
2004-09-09 13:30:00,18.01,18.02,18.0,18.0,75200.0,11.5182,11.5246,11.5118,11.5118,75200.0
2004-09-09 14:00:00,17.99,18.01,17.92,17.96,272800.0,11.5054,11.5182,11.4607,11.4863,272800.0
2004-09-09 14:30:00,17.96,18.03,17.96,18.0,207200.0,11.4863,11.531,11.4863,11.5118,207200.0
2004-09-09 15:00:00,18.0,18.0,17.96,17.96,156000.0,11.5118,11.5118,11.4863,11.4863,156000.0
2004-09-09 15:30:00,17.96,17.97,17.9,17.9,566400.0,11.4863,11.4927,11.4479,11.4479,566400.0
2004-09-10 09:30:00,17.9,17.9,17.76,17.82,99600.0,11.4479,11.4479,11.3583,11.3967,99600.0
2004-09-10 10:00:00,17.82,17.86,17.8,17.84,78800.0,11.3967,11.4223,11.3839,11.4095,78800.0
2004-09-10 10:30:00,17.83,17.86,17.81,17.81,39600.0,11.4031,11.4223,11.3903,11.3903,39600.0
2004-09-10 11:00:00,17.81,17.82,17.78,17.81,52000.0,11.3903,11.3967,11.3711,11.3903,52000.0
2004-09-10 11:30:00,17.81,17.83,17.79,17.79,29200.0,11.3903,11.4031,11.3775,11.3775,29200.0
2004-09-10 12:00:00,17.79,17.81,17.75,17.77,59600.0,11.3775,11.3903,11.352,11.3647,59600.0
2004-09-10 12:30:00,17.77,17.77,17.7,17.72,94400.0,11.3647,11.3647,11.32,11.3328,94400.0
2004-09-10 13:00:00,17.72,17.74,17.71,17.74,101600.0,11.3328,11.3456,11.3264,11.3456,101600.0
2004-09-10 13:30:00,17.74,17.74,17.69,17.69,81200.0,11.3456,11.3456,11.3136,11.3136,81200.0
2004-09-10 14:00:00,17.7,17.78,17.7,17.77,100000.0,11.32,11.3711,11.32,11.3647,100000.0
2004-09-10 14:30:00,17.77,17.83,17.76,17.83,115600.0,11.3647,11.4031,11.3583,11.4031,115600.0
2004-09-10 15:00:00,17.82,17.83,17.8,17.81,173200.0,11.3967,11.4031,11.3839,11.3903,173200.0
2004-09-10 15:30:00,17.82,17.86,17.8,17.82,335600.0,11.3967,11.4223,11.3839,11.3967,335600.0
2004-09-13 09:30:00,17.63,17.7,17.53,17.54,793200.0,11.2752,11.32,11.2113,11.2176,793200.0
2004-09-13 10:00:00,17.54,17.55,17.41,17.44,627200.0,11.2176,11.224,11.1345,11.1537,627200.0
2004-09-13 10:30:00,17.44,17.48,17.38,17.45,422000.0,11.1537,11.1793,11.1153,11.1601,422000.0
2004-09-13 11:00:00,17.45,17.57,17.43,17.53,635600.0,11.1601,11.2368,11.1473,11.2113,635600.0
2004-09-13 11:30:00,17.53,17.54,17.49,17.52,167200.0,11.2113,11.2176,11.1857,11.2049,167200.0
2004-09-13 12:00:00,17.52,17.55,17.48,17.55,189600.0,11.2049,11.224,11.1793,11.224,189600.0
2004-09-13 12:30:00,17.55,17.65,17.51,17.65,128800.0,11.224,11.288,11.1985,11.288,128800.0
2004-09-13 13:00:00,17.65,17.69,17.64,17.65,297600.0,11.288,11.3136,11.2816,11.288,297600.0
2004-09-13 13:30:00,17.65,17.65,17.59,17.59,138400.0,11.288,11.288,11.2496,11.2496,138400.0
2004-09-13 14:00:00,17.59,17.7,17.58,17.67,234400.0,11.2496,11.32,11.2432,11.3008,234400.0
2004-09-13 14:30:00,17.67,17.67,17.61,17.61,170000.0,11.3008,11.3008,11.2624,11.2624,170000.0
2004-09-13 15:00:00,17.61,17.64,17.56,17.57,260800.0,11.2624,11.2816,11.2304,11.2368,260800.0
2004-09-13 15:30:00,17.57,17.61,17.54,17.59,394400.0,11.2368,11.2624,11.2176,11.2496,394400.0
2004-09-14 09:30:00,17.59,17.7,17.57,17.59,230400.0,11.2496,11.32,11.2368,11.2496,230400.0
2004-09-14 10:00:00,17.59,17.59,17.49,17.56,211600.0,11.2496,11.2496,11.1857,11.2304,211600.0
2004-09-14 10:30:00,17.57,17.6,17.49,17.53,172000.0,11.2368,11.256,11.1857,11.2113,172000.0
2004-09-14 11:00:00,17.53,17.58,17.5,17.5,125600.0,11.2113,11.2432,11.1921,11.1921,125600.0
2004-09-14 11:30:00,17.5,17.55,17.5,17.55,55600.0,11.1921,11.224,11.1921,11.224,55600.0
2004-09-14 12:00:00,17.55,17.57,17.5,17.5,154800.0,11.224,11.2368,11.1921,11.1921,154800.0
2004-09-14 12:30:00,17.5,17.56,17.5,17.54,38000.0,11.1921,11.2304,11.1921,11.2176,38000.0
2004-09-14 13:00:00,17.54,17.55,17.51,17.51,45200.0,11.2176,11.224,11.1985,11.1985,45200.0
2004-09-14 13:30:00,17.51,17.51,17.48,17.5,70400.0,11.1985,11.1985,11.1793,11.1921,70400.0
2004-09-14 14:00:00,17.49,17.53,17.49,17.5,163200.0,11.1857,11.2113,11.1857,11.1921,163200.0
2004-09-14 14:30:00,17.5,17.53,17.49,17.52,97200.0,11.1921,11.2113,11.1857,11.2049,97200.0
2004-09-14 15:00:00,17.52,17.55,17.5,17.54,123600.0,11.2049,11.224,11.1921,11.2176,123600.0
2004-09-14 15:30:00,17.54,17.58,17.49,17.57,287600.0,11.2176,11.2432,11.1857,11.2368,287600.0
2004-09-15 09:30:00,17.57,17.58,17.39,17.42,230400.0,11.2368,11.2432,11.1217,11.1409,230400.0
2004-09-15 10:00:00,17.41,17.43,17.38,17.43,150400.0,11.1345,11.1473,11.1153,11.1473,150400.0
2004-09-15 10:30:00,17.41,17.43,17.38,17.43,66400.0,11.1345,11.1473,11.1153,11.1473,66400.0
2004-09-15 11:00:00,17.43,17.43,17.38,17.38,120800.0,11.1473,11.1473,11.1153,11.1153,120800.0
2004-09-15 11:30:00,17.39,17.4,17.38,17.4,317200.0,11.1217,11.1281,11.1153,11.1281,317200.0
2004-09-15 12:00:00,17.4,17.4,17.36,17.38,72800.0,11.1281,11.1281,11.1025,11.1153,72800.0
2004-09-15 12:30:00,17.38,17.4,17.38,17.39,64800.0,11.1153,11.1281,11.1153,11.1217,64800.0
2004-09-15 13:00:00,17.39,17.45,17.39,17.44,72800.0,11.1217,11.1601,11.1217,11.1537,72800.0
2004-09-15 13:30:00,17.45,17.5,17.45,17.48,199200.0,11.1601,11.1921,11.1601,11.1793,199200.0
2004-09-15 14:00:00,17.48,17.48,17.45,17.47,102000.0,11.1793,11.1793,11.1601,11.1729,102000.0
2004-09-15 14:30:00,17.47,17.5,17.42,17.45,266400.0,11.1729,11.1921,11.1409,11.1601,266400.0
2004-09-15 15:00:00,17.45,17.46,17.41,17.41,145600.0,11.1601,11.1665,11.1345,11.1345,145600.0
2004-09-15 15:30:00,17.42,17.43,17.39,17.4,158000.0,11.1409,11.1473,11.1217,11.1281,158000.0
2004-09-16 09:30:00,17.41,17.54,17.41,17.45,287600.0,11.1345,11.2176,11.1345,11.1601,287600.0
2004-09-16 10:00:00,17.45,17.48,17.43,17.48,243600.0,11.1601,11.1793,11.1473,11.1793,243600.0
2004-09-16 10:30:00,17.49,17.62,17.49,17.55,231200.0,11.1857,11.2688,11.1857,11.224,231200.0
2004-09-16 11:00:00,17.55,17.58,17.52,17.58,53600.0,11.224,11.2432,11.2049,11.2432,53600.0
2004-09-16 11:30:00,17.58,17.58,17.5,17.5,87200.0,11.2432,11.2432,11.1921,11.1921,87200.0
2004-09-16 12:00:00,17.5,17.5,17.45,17.49,83200.0,11.1921,11.1921,11.1601,11.1857,83200.0
2004-09-16 12:30:00,17.49,17.53,17.49,17.51,24400.0,11.1857,11.2113,11.1857,11.1985,24400.0
2004-09-16 13:00:00,17.51,17.51,17.5,17.51,226800.0,11.1985,11.1985,11.1921,11.1985,226800.0
2004-09-16 13:30:00,17.51,17.54,17.5,17.54,82800.0,11.1985,11.2176,11.1921,11.2176,82800.0
2004-09-16 14:00:00,17.54,17.55,17.51,17.53,82800.0,11.2176,11.224,11.1985,11.2113,82800.0
2004-09-16 14:30:00,17.54,17.56,17.53,17.53,37200.0,11.2176,11.2304,11.2113,11.2113,37200.0
2004-09-16 15:00:00,17.54,17.54,17.51,17.53,228000.0,11.2176,11.2176,11.1985,11.2113,228000.0
2004-09-16 15:30:00,17.53,17.57,17.53,17.56,180400.0,11.2113,11.2368,11.2113,11.2304,180400.0
2004-09-17 09:30:00,17.63,17.85,17.6,17.71,238800.0,11.2752,11.4159,11.256,11.3264,238800.0
2004-09-17 10:00:00,17.7,17.77,17.68,17.7,300400.0,11.32,11.3647,11.3072,11.32,300400.0
2004-09-17 10:30:00,17.7,17.75,17.66,17.75,183600.0,11.32,11.352,11.2944,11.352,183600.0
2004-09-17 11:00:00,17.75,17.77,17.68,17.69,108000.0,11.352,11.3647,11.3072,11.3136,108000.0
2004-09-17 11:30:00,17.69,17.74,17.69,17.73,125600.0,11.3136,11.3456,11.3136,11.3392,125600.0
2004-09-17 12:00:00,17.73,17.76,17.73,17.76,166400.0,11.3392,11.3583,11.3392,11.3583,166400.0
2004-09-17 12:30:00,17.75,17.75,17.72,17.72,33600.0,11.352,11.352,11.3328,11.3328,33600.0
2004-09-17 13:00:00,17.72,17.73,17.69,17.71,58800.0,11.3328,11.3392,11.3136,11.3264,58800.0
2004-09-17 13:30:00,17.71,17.73,17.69,17.7,73200.0,11.3264,11.3392,11.3136,11.32,73200.0
2004-09-17 14:00:00,17.7,17.71,17.69,17.69,42400.0,11.32,11.3264,11.3136,11.3136,42400.0
2004-09-17 14:30:00,17.69,17.75,17.69,17.74,163200.0,11.3136,11.352,11.3136,11.3456,163200.0
2004-09-17 15:00:00,17.74,17.75,17.7,17.74,146400.0,11.3456,11.352,11.32,11.3456,146400.0
2004-09-17 15:30:00,17.75,17.75,17.73,17.75,328400.0,11.352,11.352,11.3392,11.352,328400.0
2004-09-20 09:30:00,17.75,17.89,17.75,17.85,261200.0,11.352,11.4415,11.352,11.4159,261200.0
2004-09-20 10:00:00,17.85,17.88,17.81,17.87,94000.0,11.4159,11.4351,11.3903,11.4287,94000.0
2004-09-20 10:30:00,17.87,17.98,17.85,17.98,340000.0,11.4287,11.499,11.4159,11.499,340000.0
2004-09-20 11:00:00,17.98,17.99,17.93,17.94,164000.0,11.499,11.5054,11.4671,11.4735,164000.0
2004-09-20 11:30:00,17.94,17.98,17.94,17.97,106400.0,11.4735,11.499,11.4735,11.4927,106400.0
2004-09-20 12:00:00,17.97,18.09,17.96,18.05,243200.0,11.4927,11.5694,11.4863,11.5438,243200.0
2004-09-20 12:30:00,18.06,18.07,17.95,18.01,107600.0,11.5502,11.5566,11.4799,11.5182,107600.0
2004-09-20 13:00:00,18.01,18.06,17.99,17.99,75600.0,11.5182,11.5502,11.5054,11.5054,75600.0
2004-09-20 13:30:00,17.99,17.99,17.92,17.93,92800.0,11.5054,11.5054,11.4607,11.4671,92800.0
2004-09-20 14:00:00,17.93,17.94,17.87,17.88,98000.0,11.4671,11.4735,11.4287,11.4351,98000.0
2004-09-20 14:30:00,17.91,17.93,17.84,17.86,186800.0,11.4543,11.4671,11.4095,11.4223,186800.0
2004-09-20 15:00:00,17.87,17.9,17.86,17.9,138800.0,11.4287,11.4479,11.4223,11.4479,138800.0
2004-09-20 15:30:00,17.9,17.92,17.89,17.89,198800.0,11.4479,11.4607,11.4415,11.4415,198800.0
2004-09-21 09:30:00,17.94,18.05,17.94,17.98,168800.0,11.4735,11.5438,11.4735,11.499,168800.0
2004-09-21 10:00:00,17.98,18.02,17.97,17.99,72800.0,11.499,11.5246,11.4927,11.5054,72800.0
2004-09-21 10:30:00,17.99,18.01,17.97,18.0,103200.0,11.5054,11.5182,11.4927,11.5118,103200.0
2004-09-21 11:00:00,18.01,18.01,17.96,17.96,80400.0,11.5182,11.5182,11.4863,11.4863,80400.0
2004-09-21 11:30:00,17.96,18.02,17.96,18.01,108800.0,11.4863,11.5246,11.4863,11.5182,108800.0
2004-09-21 12:00:00,18.01,18.01,17.99,17.99,49600.0,11.5182,11.5182,11.5054,11.5054,49600.0
2004-09-21 12:30:00,17.99,18.01,17.98,17.99,37200.0,11.5054,11.5182,11.499,11.5054,37200.0
2004-09-21 13:00:00,17.99,18.0,17.99,18.0,43200.0,11.5054,11.5118,11.5054,11.5118,43200.0
2004-09-21 13:30:00,18.0,18.02,17.99,18.01,103600.0,11.5118,11.5246,11.5054,11.5182,103600.0
2004-09-21 14:00:00,18.01,18.1,18.01,18.03,197200.0,11.5182,11.5758,11.5182,11.531,197200.0
2004-09-21 14:30:00,18.03,18.17,18.02,18.16,212400.0,11.531,11.6206,11.5246,11.6142,212400.0
2004-09-21 15:00:00,18.16,18.17,18.11,18.13,212000.0,11.6142,11.6206,11.5822,11.595,212000.0
2004-09-21 15:30:00,18.12,18.14,18.07,18.09,271200.0,11.5886,11.6014,11.5566,11.5694,271200.0
2004-09-22 09:30:00,18.06,18.06,17.88,17.92,224800.0,11.5502,11.5502,11.4351,11.4607,224800.0
2004-09-22 10:00:00,17.9,18.04,17.88,18.04,212000.0,11.4479,11.5374,11.4351,11.5374,212000.0
2004-09-22 10:30:00,18.04,18.1,18.0,18.06,225200.0,11.5374,11.5758,11.5118,11.5502,225200.0
2004-09-22 11:00:00,18.07,18.15,18.04,18.13,332000.0,11.5566,11.6078,11.5374,11.595,332000.0
2004-09-22 11:30:00,18.11,18.18,18.1,18.15,270000.0,11.5822,11.627,11.5758,11.6078,270000.0
2004-09-22 12:00:00,18.15,18.24,18.15,18.23,232000.0,11.6078,11.6653,11.6078,11.6589,232000.0
2004-09-22 12:30:00,18.22,18.31,18.21,18.26,352400.0,11.6525,11.7101,11.6461,11.6781,352400.0
2004-09-22 13:00:00,18.25,18.3,18.23,18.29,305200.0,11.6717,11.7037,11.6589,11.6973,305200.0
2004-09-22 13:30:00,18.28,18.29,18.25,18.26,185600.0,11.6909,11.6973,11.6717,11.6781,185600.0
2004-09-22 14:00:00,18.26,18.28,18.2,18.24,281600.0,11.6781,11.6909,11.6397,11.6653,281600.0
2004-09-22 14:30:00,18.24,18.26,18.23,18.23,289600.0,11.6653,11.6781,11.6589,11.6589,289600.0
2004-09-22 15:00:00,18.23,18.24,18.19,18.23,126000.0,11.6589,11.6653,11.6334,11.6589,126000.0
2004-09-22 15:30:00,18.23,18.25,18.2,18.22,198400.0,11.6589,11.6717,11.6397,11.6525,198400.0
2004-09-23 09:30:00,18.22,18.22,18.02,18.03,122000.0,11.6525,11.6525,11.5246,11.531,122000.0
2004-09-23 10:00:00,18.04,18.11,18.03,18.09,141200.0,11.5374,11.5822,11.531,11.5694,141200.0
2004-09-23 10:30:00,18.11,18.13,18.09,18.12,108400.0,11.5822,11.595,11.5694,11.5886,108400.0
2004-09-23 11:00:00,18.11,18.11,18.06,18.11,82000.0,11.5822,11.5822,11.5502,11.5822,82000.0
2004-09-23 11:30:00,18.11,18.15,18.1,18.12,48000.0,11.5822,11.6078,11.5758,11.5886,48000.0
2004-09-23 12:00:00,18.11,18.16,18.1,18.12,32800.0,11.5822,11.6142,11.5758,11.5886,32800.0
2004-09-23 12:30:00,18.12,18.12,18.06,18.07,81200.0,11.5886,11.5886,11.5502,11.5566,81200.0
2004-09-23 13:00:00,18.06,18.08,18.06,18.06,53600.0,11.5502,11.563,11.5502,11.5502,53600.0
2004-09-23 13:30:00,18.06,18.08,18.06,18.06,37600.0,11.5502,11.563,11.5502,11.5502,37600.0
2004-09-23 14:00:00,18.06,18.15,18.06,18.13,97600.0,11.5502,11.6078,11.5502,11.595,97600.0
2004-09-23 14:30:00,18.14,18.17,18.11,18.14,67200.0,11.6014,11.6206,11.5822,11.6014,67200.0
2004-09-23 15:00:00,18.13,18.13,18.07,18.07,98400.0,11.595,11.595,11.5566,11.5566,98400.0
2004-09-23 15:30:00,18.07,18.08,17.99,18.04,244000.0,11.5566,11.563,11.5054,11.5374,244000.0
2004-09-24 09:30:00,18.04,18.05,17.74,17.77,541600.0,11.5374,11.5438,11.3456,11.3647,541600.0
2004-09-24 10:00:00,17.77,17.79,17.71,17.78,245200.0,11.3647,11.3775,11.3264,11.3711,245200.0
2004-09-24 10:30:00,17.78,17.86,17.78,17.86,142800.0,11.3711,11.4223,11.3711,11.4223,142800.0
2004-09-24 11:00:00,17.86,17.89,17.83,17.87,147200.0,11.4223,11.4415,11.4031,11.4287,147200.0
2004-09-24 11:30:00,17.88,17.93,17.84,17.85,90000.0,11.4351,11.4671,11.4095,11.4159,90000.0
2004-09-24 12:00:00,17.85,17.86,17.81,17.85,100400.0,11.4159,11.4223,11.3903,11.4159,100400.0
2004-09-24 12:30:00,17.86,17.87,17.84,17.86,58400.0,11.4223,11.4287,11.4095,11.4223,58400.0
2004-09-24 13:00:00,17.86,17.91,17.85,17.91,40400.0,11.4223,11.4543,11.4159,11.4543,40400.0
2004-09-24 13:30:00,17.91,17.95,17.91,17.93,59200.0,11.4543,11.4799,11.4543,11.4671,59200.0
2004-09-24 14:00:00,17.93,17.94,17.9,17.93,77200.0,11.4671,11.4735,11.4479,11.4671,77200.0
2004-09-24 14:30:00,17.93,17.93,17.88,17.89,39600.0,11.4671,11.4671,11.4351,11.4415,39600.0
2004-09-24 15:00:00,17.89,17.96,17.88,17.96,116800.0,11.4415,11.4863,11.4351,11.4863,116800.0
2004-09-24 15:30:00,17.96,17.97,17.88,17.91,100000.0,11.4863,11.4927,11.4351,11.4543,100000.0
2004-09-27 09:30:00,17.86,17.88,17.56,17.59,161600.0,11.4223,11.4351,11.2304,11.2496,161600.0
2004-09-27 10:00:00,17.58,17.67,17.53,17.61,164800.0,11.2432,11.3008,11.2113,11.2624,164800.0
2004-09-27 10:30:00,17.61,17.65,17.59,17.59,102800.0,11.2624,11.288,11.2496,11.2496,102800.0
2004-09-27 11:00:00,17.59,17.65,17.59,17.64,98400.0,11.2496,11.288,11.2496,11.2816,98400.0
2004-09-27 11:30:00,17.64,17.66,17.59,17.6,81200.0,11.2816,11.2944,11.2496,11.256,81200.0
2004-09-27 12:00:00,17.6,17.65,17.6,17.61,30800.0,11.256,11.288,11.256,11.2624,30800.0
2004-09-27 12:30:00,17.61,17.7,17.61,17.7,80400.0,11.2624,11.32,11.2624,11.32,80400.0
2004-09-27 13:00:00,17.7,17.75,17.67,17.71,131600.0,11.32,11.352,11.3008,11.3264,131600.0
2004-09-27 13:30:00,17.71,17.82,17.7,17.75,102800.0,11.3264,11.3967,11.32,11.352,102800.0
2004-09-27 14:00:00,17.76,17.76,17.68,17.73,79600.0,11.3583,11.3583,11.3072,11.3392,79600.0
2004-09-27 14:30:00,17.73,17.74,17.71,17.72,48800.0,11.3392,11.3456,11.3264,11.3328,48800.0
2004-09-27 15:00:00,17.72,17.73,17.7,17.71,121600.0,11.3328,11.3392,11.32,11.3264,121600.0
2004-09-27 15:30:00,17.71,17.71,17.65,17.65,121600.0,11.3264,11.3264,11.288,11.288,121600.0
2004-09-28 09:30:00,17.69,17.79,17.64,17.64,109600.0,11.3136,11.3775,11.2816,11.2816,109600.0
2004-09-28 10:00:00,17.64,17.7,17.61,17.65,112400.0,11.2816,11.32,11.2624,11.288,112400.0
2004-09-28 10:30:00,17.65,17.72,17.64,17.72,53200.0,11.288,11.3328,11.2816,11.3328,53200.0
2004-09-28 11:00:00,17.72,17.84,17.72,17.83,96800.0,11.3328,11.4095,11.3328,11.4031,96800.0
2004-09-28 11:30:00,17.83,17.89,17.82,17.89,61200.0,11.4031,11.4415,11.3967,11.4415,61200.0
2004-09-28 12:00:00,17.89,17.92,17.88,17.88,218800.0,11.4415,11.4607,11.4351,11.4351,218800.0
2004-09-28 12:30:00,17.88,17.94,17.88,17.94,50400.0,11.4351,11.4735,11.4351,11.4735,50400.0
2004-09-28 13:00:00,17.94,17.96,17.91,17.91,35200.0,11.4735,11.4863,11.4543,11.4543,35200.0
2004-09-28 13:30:00,17.91,17.97,17.9,17.95,50800.0,11.4543,11.4927,11.4479,11.4799,50800.0
2004-09-28 14:00:00,17.94,17.95,17.91,17.94,68800.0,11.4735,11.4799,11.4543,11.4735,68800.0
2004-09-28 14:30:00,17.95,18.0,17.95,17.99,82800.0,11.4799,11.5118,11.4799,11.5054,82800.0
2004-09-28 15:00:00,17.99,18.12,17.97,18.08,256400.0,11.5054,11.5886,11.4927,11.563,256400.0
2004-09-28 15:30:00,18.08,18.12,18.05,18.05,316000.0,11.563,11.5886,11.5438,11.5438,316000.0
2004-09-29 09:30:00,18.11,18.28,18.08,18.28,203600.0,11.5822,11.6909,11.563,11.6909,203600.0
2004-09-29 10:00:00,18.27,18.3,18.2,18.25,244400.0,11.6845,11.7037,11.6397,11.6717,244400.0
2004-09-29 10:30:00,18.25,18.42,18.25,18.39,322400.0,11.6717,11.7804,11.6717,11.7613,322400.0
2004-09-29 11:00:00,18.39,18.39,18.32,18.34,460000.0,11.7613,11.7613,11.7165,11.7293,460000.0
2004-09-29 11:30:00,18.34,18.35,18.32,18.34,177600.0,11.7293,11.7357,11.7165,11.7293,177600.0
2004-09-29 12:00:00,18.34,18.35,18.31,18.32,156800.0,11.7293,11.7357,11.7101,11.7165,156800.0
2004-09-29 12:30:00,18.32,18.35,18.32,18.34,194400.0,11.7165,11.7357,11.7165,11.7293,194400.0
2004-09-29 13:00:00,18.34,18.35,18.33,18.34,84800.0,11.7293,11.7357,11.7229,11.7293,84800.0
2004-09-29 13:30:00,18.34,18.35,18.33,18.35,78800.0,11.7293,11.7357,11.7229,11.7357,78800.0
2004-09-29 14:00:00,18.35,18.38,18.26,18.26,344000.0,11.7357,11.7549,11.6781,11.6781,344000.0
2004-09-29 14:30:00,18.28,18.35,18.28,18.34,70400.0,11.6909,11.7357,11.6909,11.7293,70400.0
2004-09-29 15:00:00,18.34,18.38,18.29,18.29,163600.0,11.7293,11.7549,11.6973,11.6973,163600.0
2004-09-29 15:30:00,18.29,18.35,18.27,18.27,354800.0,11.6973,11.7357,11.6845,11.6845,354800.0
2004-09-30 09:30:00,18.31,18.49,18.28,18.48,223200.0,11.7101,11.8252,11.6909,11.8188,223200.0
2004-09-30 10:00:00,18.49,18.5,18.38,18.38,165600.0,11.8252,11.8316,11.7549,11.7549,165600.0
2004-09-30 10:30:00,18.37,18.38,18.34,18.34,66400.0,11.7485,11.7549,11.7293,11.7293,66400.0
2004-09-30 11:00:00,18.34,18.34,18.25,18.3,85600.0,11.7293,11.7293,11.6717,11.7037,85600.0
2004-09-30 11:30:00,18.31,18.33,18.3,18.33,51200.0,11.7101,11.7229,11.7037,11.7229,51200.0
2004-09-30 12:00:00,18.32,18.34,18.3,18.31,73600.0,11.7165,11.7293,11.7037,11.7101,73600.0
2004-09-30 12:30:00,18.31,18.37,18.31,18.36,65200.0,11.7101,11.7485,11.7101,11.7421,65200.0
2004-09-30 13:00:00,18.36,18.38,18.34,18.38,45600.0,11.7421,11.7549,11.7293,11.7549,45600.0
2004-09-30 13:30:00,18.37,18.46,18.36,18.43,60000.0,11.7485,11.806,11.7421,11.7868,60000.0
2004-09-30 14:00:00,18.43,18.46,18.42,18.45,66400.0,11.7868,11.806,11.7804,11.7996,66400.0
2004-09-30 14:30:00,18.45,18.5,18.41,18.48,183200.0,11.7996,11.8316,11.7741,11.8188,183200.0
2004-09-30 15:00:00,18.49,18.54,18.43,18.45,164000.0,11.8252,11.8572,11.7868,11.7996,164000.0
2004-09-30 15:30:00,18.44,18.55,18.44,18.47,270400.0,11.7932,11.8636,11.7932,11.8124,270400.0
2004-10-01 09:30:00,18.42,18.53,18.38,18.51,152800.0,11.7804,11.8508,11.7549,11.838,152800.0
2004-10-01 10:00:00,18.51,18.71,18.51,18.68,259600.0,11.838,11.9659,11.838,11.9467,259600.0
2004-10-01 10:30:00,18.68,18.75,18.68,18.75,399200.0,11.9467,11.9915,11.9467,11.9915,399200.0
2004-10-01 11:00:00,18.75,18.84,18.72,18.82,290400.0,11.9915,12.0491,11.9723,12.0363,290400.0
2004-10-01 11:30:00,18.82,18.88,18.81,18.82,181600.0,12.0363,12.0746,12.0299,12.0363,181600.0
2004-10-01 12:00:00,18.82,18.85,18.78,18.84,102400.0,12.0363,12.0555,12.0107,12.0491,102400.0
2004-10-01 12:30:00,18.83,18.86,18.81,18.83,125600.0,12.0427,12.0618,12.0299,12.0427,125600.0
2004-10-01 13:00:00,18.83,18.84,18.81,18.83,77200.0,12.0427,12.0491,12.0299,12.0427,77200.0
2004-10-01 13:30:00,18.83,18.84,18.81,18.83,112800.0,12.0427,12.0491,12.0299,12.0427,112800.0
2004-10-01 14:00:00,18.83,18.87,18.83,18.85,160000.0,12.0427,12.0682,12.0427,12.0555,160000.0
2004-10-01 14:30:00,18.86,18.89,18.84,18.88,180400.0,12.0618,12.081,12.0491,12.0746,180400.0
2004-10-01 15:00:00,18.86,18.87,18.81,18.86,82800.0,12.0618,12.0682,12.0299,12.0618,82800.0
2004-10-01 15:30:00,18.86,18.87,18.81,18.83,265600.0,12.0618,12.0682,12.0299,12.0427,265600.0
2004-10-04 09:30:00,18.83,19.15,18.8,19.06,473200.0,12.0427,12.2473,12.0235,12.1898,473200.0
2004-10-04 10:00:00,19.06,19.09,18.95,18.97,282000.0,12.1898,12.2089,12.1194,12.1322,282000.0
2004-10-04 10:30:00,18.97,18.97,18.78,18.8,218800.0,12.1322,12.1322,12.0107,12.0235,218800.0
2004-10-04 11:00:00,18.8,18.87,18.8,18.83,158000.0,12.0235,12.0682,12.0235,12.0427,158000.0
2004-10-04 11:30:00,18.83,18.86,18.79,18.84,185600.0,12.0427,12.0618,12.0171,12.0491,185600.0
2004-10-04 12:00:00,18.84,18.84,18.81,18.82,167600.0,12.0491,12.0491,12.0299,12.0363,167600.0
2004-10-04 12:30:00,18.81,18.81,18.73,18.74,214400.0,12.0299,12.0299,11.9787,11.9851,214400.0
2004-10-04 13:00:00,18.74,18.74,18.72,18.74,135200.0,11.9851,11.9851,11.9723,11.9851,135200.0
2004-10-04 13:30:00,18.74,18.79,18.74,18.76,119600.0,11.9851,12.0171,11.9851,11.9979,119600.0
2004-10-04 14:00:00,18.76,18.79,18.75,18.77,87600.0,11.9979,12.0171,11.9915,12.0043,87600.0
2004-10-04 14:30:00,18.77,18.8,18.75,18.79,260400.0,12.0043,12.0235,11.9915,12.0171,260400.0
2004-10-04 15:00:00,18.79,18.8,18.77,18.78,276400.0,12.0171,12.0235,12.0043,12.0107,276400.0
2004-10-04 15:30:00,18.79,18.79,18.73,18.76,350000.0,12.0171,12.0171,11.9787,11.9979,350000.0
2004-10-05 09:30:00,18.78,18.79,18.74,18.76,125200.0,12.0107,12.0171,11.9851,11.9979,125200.0
2004-10-05 10:00:00,18.75,18.76,18.69,18.75,248800.0,11.9915,11.9979,11.9531,11.9915,248800.0
2004-10-05 10:30:00,18.75,18.79,18.73,18.75,118800.0,11.9915,12.0171,11.9787,11.9915,118800.0
2004-10-05 11:00:00,18.75,18.75,18.73,18.74,49200.0,11.9915,11.9915,11.9787,11.9851,49200.0
2004-10-05 11:30:00,18.74,18.74,18.73,18.74,42800.0,11.9851,11.9851,11.9787,11.9851,42800.0
2004-10-05 12:00:00,18.74,18.75,18.73,18.74,51200.0,11.9851,11.9915,11.9787,11.9851,51200.0
2004-10-05 12:30:00,18.74,18.78,18.73,18.74,174400.0,11.9851,12.0107,11.9787,11.9851,174400.0
2004-10-05 13:00:00,18.75,18.75,18.73,18.73,66400.0,11.9915,11.9915,11.9787,11.9787,66400.0
2004-10-05 13:30:00,18.74,18.76,18.74,18.75,81600.0,11.9851,11.9979,11.9851,11.9915,81600.0
2004-10-05 14:00:00,18.75,18.75,18.73,18.75,145200.0,11.9915,11.9915,11.9787,11.9915,145200.0
2004-10-05 14:30:00,18.75,18.76,18.72,18.74,112000.0,11.9915,11.9979,11.9723,11.9851,112000.0
2004-10-05 15:00:00,18.74,18.77,18.7,18.76,203200.0,11.9851,12.0043,11.9595,11.9979,203200.0
2004-10-05 15:30:00,18.76,18.78,18.74,18.75,269200.0,11.9979,12.0107,11.9851,11.9915,269200.0
2004-10-06 09:30:00,18.76,18.82,18.75,18.76,116000.0,11.9979,12.0363,11.9915,11.9979,116000.0
2004-10-06 10:00:00,18.76,18.83,18.73,18.82,92000.0,11.9979,12.0427,11.9787,12.0363,92000.0
2004-10-06 10:30:00,18.82,18.87,18.8,18.82,136800.0,12.0363,12.0682,12.0235,12.0363,136800.0
2004-10-06 11:00:00,18.82,18.82,18.75,18.77,44800.0,12.0363,12.0363,11.9915,12.0043,44800.0
2004-10-06 11:30:00,18.77,18.79,18.76,18.78,77600.0,12.0043,12.0171,11.9979,12.0107,77600.0
2004-10-06 12:00:00,18.78,18.79,18.76,18.79,30000.0,12.0107,12.0171,11.9979,12.0171,30000.0
2004-10-06 12:30:00,18.79,18.8,18.77,18.78,44400.0,12.0171,12.0235,12.0043,12.0107,44400.0
2004-10-06 13:00:00,18.77,18.77,18.75,18.75,12800.0,12.0043,12.0043,11.9915,11.9915,12800.0
2004-10-06 13:30:00,18.76,18.76,18.74,18.75,144400.0,11.9979,11.9979,11.9851,11.9915,144400.0
2004-10-06 14:00:00,18.75,18.79,18.74,18.77,93600.0,11.9915,12.0171,11.9851,12.0043,93600.0
2004-10-06 14:30:00,18.78,18.78,18.73,18.74,32400.0,12.0107,12.0107,11.9787,11.9851,32400.0
2004-10-06 15:00:00,18.74,18.78,18.74,18.78,148400.0,11.9851,12.0107,11.9851,12.0107,148400.0
2004-10-06 15:30:00,18.79,18.79,18.75,18.77,208400.0,12.0171,12.0171,11.9915,12.0043,208400.0
2004-10-07 09:30:00,18.78,18.82,18.75,18.78,104400.0,12.0107,12.0363,11.9915,12.0107,104400.0
2004-10-07 10:00:00,18.78,18.78,18.74,18.75,92800.0,12.0107,12.0107,11.9851,11.9915,92800.0
2004-10-07 10:30:00,18.75,18.77,18.65,18.66,71600.0,11.9915,12.0043,11.9275,11.9339,71600.0
2004-10-07 11:00:00,18.65,18.66,18.57,18.61,86800.0,11.9275,11.9339,11.8764,11.902,86800.0
2004-10-07 11:30:00,18.6,18.6,18.51,18.55,187600.0,11.8956,11.8956,11.838,11.8636,187600.0
2004-10-07 12:00:00,18.55,18.57,18.51,18.56,76000.0,11.8636,11.8764,11.838,11.87,76000.0
2004-10-07 12:30:00,18.54,18.56,18.52,18.54,61200.0,11.8572,11.87,11.8444,11.8572,61200.0
2004-10-07 13:00:00,18.54,18.54,18.48,18.48,83200.0,11.8572,11.8572,11.8188,11.8188,83200.0
2004-10-07 13:30:00,18.48,18.51,18.48,18.51,51200.0,11.8188,11.838,11.8188,11.838,51200.0
2004-10-07 14:00:00,18.51,18.53,18.48,18.49,62000.0,11.838,11.8508,11.8188,11.8252,62000.0
2004-10-07 14:30:00,18.49,18.49,18.47,18.48,89200.0,11.8252,11.8252,11.8124,11.8188,89200.0
2004-10-07 15:00:00,18.48,18.48,18.41,18.41,118400.0,11.8188,11.8188,11.7741,11.7741,118400.0
2004-10-07 15:30:00,18.41,18.47,18.41,18.47,273200.0,11.7741,11.8124,11.7741,11.8124,273200.0
2004-10-08 09:30:00,18.46,18.46,18.38,18.43,114400.0,11.806,11.806,11.7549,11.7868,114400.0
2004-10-08 10:00:00,18.43,18.45,18.4,18.42,55600.0,11.7868,11.7996,11.7677,11.7804,55600.0
2004-10-08 10:30:00,18.42,18.42,18.29,18.3,190400.0,11.7804,11.7804,11.6973,11.7037,190400.0
2004-10-08 11:00:00,18.3,18.38,18.3,18.35,64400.0,11.7037,11.7549,11.7037,11.7357,64400.0
2004-10-08 11:30:00,18.34,18.34,18.32,18.33,31600.0,11.7293,11.7293,11.7165,11.7229,31600.0
2004-10-08 12:00:00,18.33,18.36,18.32,18.34,32000.0,11.7229,11.7421,11.7165,11.7293,32000.0
2004-10-08 12:30:00,18.34,18.39,18.34,18.38,56000.0,11.7293,11.7613,11.7293,11.7549,56000.0
2004-10-08 13:00:00,18.38,18.4,18.36,18.36,33200.0,11.7549,11.7677,11.7421,11.7421,33200.0
2004-10-08 13:30:00,18.36,18.36,18.33,18.34,22000.0,11.7421,11.7421,11.7229,11.7293,22000.0
2004-10-08 14:00:00,18.34,18.34,18.3,18.32,92400.0,11.7293,11.7293,11.7037,11.7165,92400.0
2004-10-08 14:30:00,18.31,18.31,18.27,18.29,89600.0,11.7101,11.7101,11.6845,11.6973,89600.0
2004-10-08 15:00:00,18.29,18.3,18.25,18.28,128000.0,11.6973,11.7037,11.6717,11.6909,128000.0
2004-10-08 15:30:00,18.28,18.31,18.24,18.31,142000.0,11.6909,11.7101,11.6653,11.7101,142000.0
2004-10-11 09:30:00,18.44,18.56,18.44,18.45,163600.0,11.7932,11.87,11.7932,11.7996,163600.0
2004-10-11 10:00:00,18.45,18.52,18.42,18.5,100800.0,11.7996,11.8444,11.7804,11.8316,100800.0
2004-10-11 10:30:00,18.5,18.51,18.5,18.5,57600.0,11.8316,11.838,11.8316,11.8316,57600.0
2004-10-11 11:00:00,18.5,18.55,18.49,18.53,38400.0,11.8316,11.8636,11.8252,11.8508,38400.0
2004-10-11 11:30:00,18.53,18.59,18.53,18.57,79600.0,11.8508,11.8892,11.8508,11.8764,79600.0
2004-10-11 12:00:00,18.57,18.57,18.55,18.55,40400.0,11.8764,11.8764,11.8636,11.8636,40400.0
2004-10-11 12:30:00,18.55,18.56,18.55,18.55,17600.0,11.8636,11.87,11.8636,11.8636,17600.0
2004-10-11 13:00:00,18.55,18.55,18.52,18.52,46400.0,11.8636,11.8636,11.8444,11.8444,46400.0
2004-10-11 13:30:00,18.53,18.54,18.53,18.53,32000.0,11.8508,11.8572,11.8508,11.8508,32000.0
2004-10-11 14:00:00,18.53,18.54,18.51,18.51,31200.0,11.8508,11.8572,11.838,11.838,31200.0
2004-10-11 14:30:00,18.51,18.52,18.49,18.5,36800.0,11.838,11.8444,11.8252,11.8316,36800.0
2004-10-11 15:00:00,18.5,18.51,18.49,18.5,81200.0,11.8316,11.838,11.8252,11.8316,81200.0
2004-10-11 15:30:00,18.51,18.53,18.5,18.5,124800.0,11.838,11.8508,11.8316,11.8316,124800.0
2004-10-12 09:30:00,18.43,18.43,18.3,18.33,115200.0,11.7868,11.7868,11.7037,11.7229,115200.0
2004-10-12 10:00:00,18.32,18.4,18.32,18.4,107600.0,11.7165,11.7677,11.7165,11.7677,107600.0
2004-10-12 10:30:00,18.4,18.44,18.35,18.35,57600.0,11.7677,11.7932,11.7357,11.7357,57600.0
2004-10-12 11:00:00,18.36,18.4,18.35,18.4,70800.0,11.7421,11.7677,11.7357,11.7677,70800.0
2004-10-12 11:30:00,18.4,18.47,18.39,18.47,134400.0,11.7677,11.8124,11.7613,11.8124,134400.0
2004-10-12 12:00:00,18.47,18.47,18.31,18.34,73600.0,11.8124,11.8124,11.7101,11.7293,73600.0
2004-10-12 12:30:00,18.34,18.36,18.32,18.36,47200.0,11.7293,11.7421,11.7165,11.7421,47200.0
2004-10-12 13:00:00,18.36,18.36,18.32,18.32,108400.0,11.7421,11.7421,11.7165,11.7165,108400.0
2004-10-12 13:30:00,18.32,18.36,18.32,18.36,226800.0,11.7165,11.7421,11.7165,11.7421,226800.0
2004-10-12 14:00:00,18.36,18.44,18.35,18.43,114000.0,11.7421,11.7932,11.7357,11.7868,114000.0
2004-10-12 14:30:00,18.43,18.56,18.42,18.53,419600.0,11.7868,11.87,11.7804,11.8508,419600.0
2004-10-12 15:00:00,18.53,18.57,18.49,18.57,174000.0,11.8508,11.8764,11.8252,11.8764,174000.0
2004-10-12 15:30:00,18.57,18.61,18.51,18.53,287600.0,11.8764,11.902,11.838,11.8508,287600.0
2004-10-13 09:30:00,18.56,18.58,18.4,18.46,128800.0,11.87,11.8828,11.7677,11.806,128800.0
2004-10-13 10:00:00,18.46,18.47,18.27,18.27,222800.0,11.806,11.8124,11.6845,11.6845,222800.0
2004-10-13 10:30:00,18.28,18.29,18.22,18.22,202400.0,11.6909,11.6973,11.6525,11.6525,202400.0
2004-10-13 11:00:00,18.22,18.22,18.14,18.16,116400.0,11.6525,11.6525,11.6014,11.6142,116400.0
2004-10-13 11:30:00,18.16,18.2,18.14,18.19,176000.0,11.6142,11.6397,11.6014,11.6334,176000.0
2004-10-13 12:00:00,18.19,18.22,18.18,18.21,75200.0,11.6334,11.6525,11.627,11.6461,75200.0
2004-10-13 12:30:00,18.21,18.24,18.2,18.23,50400.0,11.6461,11.6653,11.6397,11.6589,50400.0
2004-10-13 13:00:00,18.23,18.23,18.13,18.13,88000.0,11.6589,11.6589,11.595,11.595,88000.0
2004-10-13 13:30:00,18.13,18.15,18.08,18.11,104000.0,11.595,11.6078,11.563,11.5822,104000.0
2004-10-13 14:00:00,18.12,18.13,18.08,18.1,48400.0,11.5886,11.595,11.563,11.5758,48400.0
2004-10-13 14:30:00,18.1,18.11,18.09,18.11,75600.0,11.5758,11.5822,11.5694,11.5822,75600.0
2004-10-13 15:00:00,18.11,18.15,18.08,18.09,123200.0,11.5822,11.6078,11.563,11.5694,123200.0
2004-10-13 15:30:00,18.09,18.2,18.09,18.19,364000.0,11.5694,11.6397,11.5694,11.6334,364000.0
2004-10-14 09:30:00,18.15,18.15,17.91,17.96,524400.0,11.6078,11.6078,11.4543,11.4863,524400.0
2004-10-14 10:00:00,17.95,18.0,17.93,17.96,185600.0,11.4799,11.5118,11.4671,11.4863,185600.0
2004-10-14 10:30:00,17.97,18.0,17.9,17.96,312800.0,11.4927,11.5118,11.4479,11.4863,312800.0
2004-10-14 11:00:00,17.94,17.95,17.92,17.93,132000.0,11.4735,11.4799,11.4607,11.4671,132000.0
2004-10-14 11:30:00,17.93,17.93,17.76,17.79,370000.0,11.4671,11.4671,11.3583,11.3775,370000.0
2004-10-14 12:00:00,17.8,17.83,17.79,17.82,114000.0,11.3839,11.4031,11.3775,11.3967,114000.0
2004-10-14 12:30:00,17.82,17.84,17.8,17.82,107600.0,11.3967,11.4095,11.3839,11.3967,107600.0
2004-10-14 13:00:00,17.81,17.9,17.81,17.9,109200.0,11.3903,11.4479,11.3903,11.4479,109200.0
2004-10-14 13:30:00,17.9,17.92,17.87,17.89,103600.0,11.4479,11.4607,11.4287,11.4415,103600.0
2004-10-14 14:00:00,17.89,17.89,17.86,17.88,221200.0,11.4415,11.4415,11.4223,11.4351,221200.0
2004-10-14 14:30:00,17.88,17.89,17.86,17.89,121600.0,11.4351,11.4415,11.4223,11.4415,121600.0
2004-10-14 15:00:00,17.88,18.0,17.82,17.85,275600.0,11.4351,11.5118,11.3967,11.4159,275600.0
2004-10-14 15:30:00,17.88,17.93,17.88,17.89,210400.0,11.4351,11.4671,11.4351,11.4415,210400.0
2004-10-15 09:30:00,17.91,18.02,17.9,17.96,148000.0,11.4543,11.5246,11.4479,11.4863,148000.0
2004-10-15 10:00:00,17.97,18.04,17.94,18.02,73600.0,11.4927,11.5374,11.4735,11.5246,73600.0
2004-10-15 10:30:00,18.02,18.09,18.0,18.08,121600.0,11.5246,11.5694,11.5118,11.563,121600.0
2004-10-15 11:00:00,18.09,18.13,18.07,18.08,154000.0,11.5694,11.595,11.5566,11.563,154000.0
2004-10-15 11:30:00,18.09,18.1,18.05,18.07,70800.0,11.5694,11.5758,11.5438,11.5566,70800.0
2004-10-15 12:00:00,18.06,18.14,18.05,18.14,159200.0,11.5502,11.6014,11.5438,11.6014,159200.0
2004-10-15 12:30:00,18.13,18.22,18.11,18.22,74000.0,11.595,11.6525,11.5822,11.6525,74000.0
2004-10-15 13:00:00,18.21,18.23,18.09,18.12,185600.0,11.6461,11.6589,11.5694,11.5886,185600.0
2004-10-15 13:30:00,18.12,18.15,18.12,18.14,170400.0,11.5886,11.6078,11.5886,11.6014,170400.0
2004-10-15 14:00:00,18.14,18.24,18.07,18.08,149200.0,11.6014,11.6653,11.5566,11.563,149200.0
2004-10-15 14:30:00,18.08,18.12,18.07,18.11,58800.0,11.563,11.5886,11.5566,11.5822,58800.0
2004-10-15 15:00:00,18.11,18.14,18.07,18.14,92400.0,11.5822,11.6014,11.5566,11.6014,92400.0
2004-10-15 15:30:00,18.13,18.14,18.07,18.08,205200.0,11.595,11.6014,11.5566,11.563,205200.0
2004-10-18 09:30:00,18.09,18.09,17.85,17.93,208800.0,11.5694,11.5694,11.4159,11.4671,208800.0
2004-10-18 10:00:00,17.93,18.06,17.93,18.01,226000.0,11.4671,11.5502,11.4671,11.5182,226000.0
2004-10-18 10:30:00,18.01,18.03,17.93,17.95,68000.0,11.5182,11.531,11.4671,11.4799,68000.0
2004-10-18 11:00:00,17.94,17.99,17.91,17.99,84000.0,11.4735,11.5054,11.4543,11.5054,84000.0
2004-10-18 11:30:00,18.0,18.02,17.99,18.0,37600.0,11.5118,11.5246,11.5054,11.5118,37600.0
2004-10-18 12:00:00,17.99,18.03,17.95,18.02,117600.0,11.5054,11.531,11.4799,11.5246,117600.0
2004-10-18 12:30:00,18.01,18.12,18.01,18.11,197600.0,11.5182,11.5886,11.5182,11.5822,197600.0
2004-10-18 13:00:00,18.11,18.14,18.1,18.14,104400.0,11.5822,11.6014,11.5758,11.6014,104400.0
2004-10-18 13:30:00,18.14,18.16,18.1,18.12,81200.0,11.6014,11.6142,11.5758,11.5886,81200.0
2004-10-18 14:00:00,18.12,18.15,18.12,18.15,60400.0,11.5886,11.6078,11.5886,11.6078,60400.0
2004-10-18 14:30:00,18.15,18.21,18.14,18.2,111200.0,11.6078,11.6461,11.6014,11.6397,111200.0
2004-10-18 15:00:00,18.2,18.24,18.2,18.23,160000.0,11.6397,11.6653,11.6397,11.6589,160000.0
2004-10-18 15:30:00,18.23,18.25,18.21,18.23,187200.0,11.6589,11.6717,11.6461,11.6589,187200.0
2004-10-19 09:30:00,18.29,18.54,18.29,18.5,421600.0,11.6973,11.8572,11.6973,11.8316,421600.0
2004-10-19 10:00:00,18.5,18.74,18.36,18.39,422800.0,11.8316,11.9851,11.7421,11.7613,422800.0
2004-10-19 10:30:00,18.39,18.4,18.25,18.34,250000.0,11.7613,11.7677,11.6717,11.7293,250000.0
2004-10-19 11:00:00,18.34,18.46,18.34,18.39,294400.0,11.7293,11.806,11.7293,11.7613,294400.0
2004-10-19 11:30:00,18.4,18.53,18.39,18.52,247200.0,11.7677,11.8508,11.7613,11.8444,247200.0
2004-10-19 12:00:00,18.52,18.69,18.47,18.48,230400.0,11.8444,11.9531,11.8124,11.8188,230400.0
2004-10-19 12:30:00,18.48,18.51,18.46,18.48,74000.0,11.8188,11.838,11.806,11.8188,74000.0
2004-10-19 13:00:00,18.48,18.57,18.46,18.54,208000.0,11.8188,11.8764,11.806,11.8572,208000.0
2004-10-19 13:30:00,18.54,18.59,18.38,18.41,107200.0,11.8572,11.8892,11.7549,11.7741,107200.0
2004-10-19 14:00:00,18.41,18.5,18.41,18.46,164800.0,11.7741,11.8316,11.7741,11.806,164800.0
2004-10-19 14:30:00,18.45,18.45,18.38,18.44,207600.0,11.7996,11.7996,11.7549,11.7932,207600.0
2004-10-19 15:00:00,18.45,18.49,18.43,18.46,191600.0,11.7996,11.8252,11.7868,11.806,191600.0
2004-10-19 15:30:00,18.46,18.48,18.41,18.41,313600.0,11.806,11.8188,11.7741,11.7741,313600.0
2004-10-20 09:30:00,19.03,19.24,18.84,19.05,2474800.0,12.1706,12.3049,12.0491,12.1834,2474800.0
2004-10-20 10:00:00,19.04,19.06,18.89,18.92,961600.0,12.177,12.1898,12.081,12.1002,961600.0
2004-10-20 10:30:00,18.92,19.0,18.56,18.65,920000.0,12.1002,12.1514,11.87,11.9275,920000.0
2004-10-20 11:00:00,18.65,18.93,18.65,18.73,628000.0,11.9275,12.1066,11.9275,11.9787,628000.0
2004-10-20 11:30:00,18.7,18.8,18.68,18.71,125200.0,11.9595,12.0235,11.9467,11.9659,125200.0
2004-10-20 12:00:00,18.71,18.73,18.59,18.7,337600.0,11.9659,11.9787,11.8892,11.9595,337600.0
2004-10-20 12:30:00,18.71,18.81,18.59,18.63,456000.0,11.9659,12.0299,11.8892,11.9148,456000.0
2004-10-20 13:00:00,18.61,18.68,18.6,18.68,169200.0,11.902,11.9467,11.8956,11.9467,169200.0
2004-10-20 13:30:00,18.68,18.68,18.58,18.61,211600.0,11.9467,11.9467,11.8828,11.902,211600.0
2004-10-20 14:00:00,18.61,18.64,18.45,18.46,352000.0,11.902,11.9211,11.7996,11.806,352000.0
2004-10-20 14:30:00,18.48,18.49,18.15,18.26,849600.0,11.8188,11.8252,11.6078,11.6781,849600.0
2004-10-20 15:00:00,18.26,18.26,17.95,18.08,969600.0,11.6781,11.6781,11.4799,11.563,969600.0
2004-10-20 15:30:00,18.08,18.23,18.03,18.17,788000.0,11.563,11.6589,11.531,11.6206,788000.0
2004-10-21 09:30:00,17.88,17.93,16.98,17.06,2263600.0,11.4351,11.4671,10.8595,10.9107,2263600.0
2004-10-21 10:00:00,17.06,17.06,16.82,17.04,2513600.0,10.9107,10.9107,10.7572,10.8979,2513600.0
2004-10-21 10:30:00,17.11,17.16,16.98,17.12,1396000.0,10.9426,10.9746,10.8595,10.949,1396000.0
2004-10-21 11:00:00,17.13,17.3,17.12,17.24,1080800.0,10.9554,11.0642,10.949,11.0258,1080800.0
2004-10-21 11:30:00,17.23,17.26,17.1,17.18,506800.0,11.0194,11.0386,10.9362,10.9874,506800.0
2004-10-21 12:00:00,17.18,17.25,17.04,17.05,547200.0,10.9874,11.0322,10.8979,10.9043,547200.0
2004-10-21 12:30:00,17.05,17.06,16.88,16.93,516000.0,10.9043,10.9107,10.7955,10.8275,516000.0
2004-10-21 13:00:00,16.93,16.95,16.88,16.89,346400.0,10.8275,10.8403,10.7955,10.8019,346400.0
2004-10-21 13:30:00,16.9,16.97,16.9,16.95,329600.0,10.8083,10.8531,10.8083,10.8403,329600.0
2004-10-21 14:00:00,16.96,17.05,16.96,17.0,341600.0,10.8467,10.9043,10.8467,10.8723,341600.0
2004-10-21 14:30:00,17.02,17.07,17.01,17.04,418400.0,10.8851,10.9171,10.8787,10.8979,418400.0
2004-10-21 15:00:00,17.04,17.04,16.9,16.94,570000.0,10.8979,10.8979,10.8083,10.8339,570000.0
2004-10-21 15:30:00,16.94,16.96,16.89,16.91,645600.0,10.8339,10.8467,10.8019,10.8147,645600.0
2004-10-22 09:30:00,17.0,17.18,16.9,17.18,667200.0,10.8723,10.9874,10.8083,10.9874,667200.0
2004-10-22 10:00:00,17.18,17.21,17.01,17.1,516000.0,10.9874,11.0066,10.8787,10.9362,516000.0
2004-10-22 10:30:00,17.11,17.11,17.0,17.0,216800.0,10.9426,10.9426,10.8723,10.8723,216800.0
2004-10-22 11:00:00,17.0,17.0,16.88,16.88,246000.0,10.8723,10.8723,10.7955,10.7955,246000.0
2004-10-22 11:30:00,16.88,16.95,16.76,16.91,418800.0,10.7955,10.8403,10.7188,10.8147,418800.0
2004-10-22 12:00:00,16.88,16.93,16.83,16.92,122000.0,10.7955,10.8275,10.7636,10.8211,122000.0
2004-10-22 12:30:00,16.93,16.93,16.76,16.76,201600.0,10.8275,10.8275,10.7188,10.7188,201600.0
2004-10-22 13:00:00,16.76,16.86,16.63,16.69,319600.0,10.7188,10.7828,10.6357,10.674,319600.0
2004-10-22 13:30:00,16.69,16.77,16.66,16.77,410400.0,10.674,10.7252,10.6548,10.7252,410400.0
2004-10-22 14:00:00,16.75,16.77,16.71,16.72,256400.0,10.7124,10.7252,10.6868,10.6932,256400.0
2004-10-22 14:30:00,16.71,16.71,16.62,16.62,798400.0,10.6868,10.6868,10.6293,10.6293,798400.0
2004-10-22 15:00:00,16.63,16.75,16.62,16.7,403600.0,10.6357,10.7124,10.6293,10.6804,403600.0
2004-10-22 15:30:00,16.7,16.7,16.53,16.55,625600.0,10.6804,10.6804,10.5717,10.5845,625600.0
2004-10-25 09:30:00,16.59,16.72,16.43,16.48,592000.0,10.6101,10.6932,10.5078,10.5397,592000.0
2004-10-25 10:00:00,16.48,16.7,16.48,16.6,418000.0,10.5397,10.6804,10.5397,10.6165,418000.0
2004-10-25 10:30:00,16.6,16.67,16.56,16.65,195200.0,10.6165,10.6612,10.5909,10.6485,195200.0
2004-10-25 11:00:00,16.65,16.72,16.6,16.67,188400.0,10.6485,10.6932,10.6165,10.6612,188400.0
2004-10-25 11:30:00,16.67,16.69,16.61,16.65,128800.0,10.6612,10.674,10.6229,10.6485,128800.0
2004-10-25 12:00:00,16.64,16.72,16.64,16.67,167600.0,10.6421,10.6932,10.6421,10.6612,167600.0
2004-10-25 12:30:00,16.67,16.69,16.61,16.68,156800.0,10.6612,10.674,10.6229,10.6676,156800.0
2004-10-25 13:00:00,16.68,16.74,16.65,16.68,234400.0,10.6676,10.706,10.6485,10.6676,234400.0
2004-10-25 13:30:00,16.68,16.79,16.67,16.75,212000.0,10.6676,10.738,10.6612,10.7124,212000.0
2004-10-25 14:00:00,16.75,16.86,16.75,16.8,253600.0,10.7124,10.7828,10.7124,10.7444,253600.0
2004-10-25 14:30:00,16.81,16.9,16.81,16.86,156400.0,10.7508,10.8083,10.7508,10.7828,156400.0
2004-10-25 15:00:00,16.86,16.97,16.86,16.93,648000.0,10.7828,10.8531,10.7828,10.8275,648000.0
2004-10-25 15:30:00,16.93,16.96,16.86,16.9,760000.0,10.8275,10.8467,10.7828,10.8083,760000.0
2004-10-26 09:30:00,16.89,16.95,16.75,16.93,518000.0,10.8019,10.8403,10.7124,10.8275,518000.0
2004-10-26 10:00:00,16.91,17.02,16.85,17.0,335600.0,10.8147,10.8851,10.7764,10.8723,335600.0
2004-10-26 10:30:00,17.0,17.07,16.93,17.05,381600.0,10.8723,10.9171,10.8275,10.9043,381600.0
2004-10-26 11:00:00,17.06,17.13,17.01,17.12,468800.0,10.9107,10.9554,10.8787,10.949,468800.0
2004-10-26 11:30:00,17.11,17.15,17.08,17.11,462000.0,10.9426,10.9682,10.9235,10.9426,462000.0
2004-10-26 12:00:00,17.11,17.12,17.04,17.1,277200.0,10.9426,10.949,10.8979,10.9362,277200.0
2004-10-26 12:30:00,17.11,17.13,17.07,17.07,225200.0,10.9426,10.9554,10.9171,10.9171,225200.0
2004-10-26 13:00:00,17.07,17.14,17.07,17.1,191200.0,10.9171,10.9618,10.9171,10.9362,191200.0
2004-10-26 13:30:00,17.09,17.21,17.09,17.18,258800.0,10.9299,11.0066,10.9299,10.9874,258800.0
2004-10-26 14:00:00,17.19,17.25,17.18,17.18,329200.0,10.9938,11.0322,10.9874,10.9874,329200.0
2004-10-26 14:30:00,17.19,17.24,17.14,17.21,198000.0,10.9938,11.0258,10.9618,11.0066,198000.0
2004-10-26 15:00:00,17.21,17.28,17.21,17.26,328400.0,11.0066,11.0514,11.0066,11.0386,328400.0
2004-10-26 15:30:00,17.25,17.33,17.23,17.25,680400.0,11.0322,11.0833,11.0194,11.0322,680400.0
2004-10-27 09:30:00,17.25,17.28,16.98,17.04,369600.0,11.0322,11.0514,10.8595,10.8979,369600.0
2004-10-27 10:00:00,17.05,17.2,17.05,17.2,276400.0,10.9043,11.0002,10.9043,11.0002,276400.0
2004-10-27 10:30:00,17.2,17.26,17.15,17.25,203200.0,11.0002,11.0386,10.9682,11.0322,203200.0
2004-10-27 11:00:00,17.25,17.33,17.24,17.33,178400.0,11.0322,11.0833,11.0258,11.0833,178400.0
2004-10-27 11:30:00,17.33,17.38,17.33,17.36,274400.0,11.0833,11.1153,11.0833,11.1025,274400.0
2004-10-27 12:00:00,17.37,17.39,17.35,17.35,470400.0,11.1089,11.1217,11.0961,11.0961,470400.0
2004-10-27 12:30:00,17.35,17.38,17.33,17.35,120800.0,11.0961,11.1153,11.0833,11.0961,120800.0
2004-10-27 13:00:00,17.36,17.4,17.35,17.36,92000.0,11.1025,11.1281,11.0961,11.1025,92000.0
2004-10-27 13:30:00,17.36,17.43,17.36,17.43,345600.0,11.1025,11.1473,11.1025,11.1473,345600.0
2004-10-27 14:00:00,17.43,17.55,17.43,17.47,498000.0,11.1473,11.224,11.1473,11.1729,498000.0
2004-10-27 14:30:00,17.47,17.5,17.47,17.48,254000.0,11.1729,11.1921,11.1729,11.1793,254000.0
2004-10-27 15:00:00,17.48,17.49,17.46,17.48,594000.0,11.1793,11.1857,11.1665,11.1793,594000.0
2004-10-27 15:30:00,17.47,17.53,17.44,17.46,669600.0,11.1729,11.2113,11.1537,11.1665,669600.0
2004-10-28 09:30:00,17.41,17.42,17.25,17.38,238400.0,11.1345,11.1409,11.0322,11.1153,238400.0
2004-10-28 10:00:00,17.38,17.45,17.22,17.23,304400.0,11.1153,11.1601,11.013,11.0194,304400.0
2004-10-28 10:30:00,17.22,17.35,17.22,17.35,257600.0,11.013,11.0961,11.013,11.0961,257600.0
2004-10-28 11:00:00,17.35,17.38,17.28,17.34,232800.0,11.0961,11.1153,11.0514,11.0897,232800.0
2004-10-28 11:30:00,17.34,17.34,17.29,17.32,159200.0,11.0897,11.0897,11.0578,11.0769,159200.0
2004-10-28 12:00:00,17.32,17.34,17.3,17.33,214800.0,11.0769,11.0897,11.0642,11.0833,214800.0
2004-10-28 12:30:00,17.33,17.34,17.28,17.33,242000.0,11.0833,11.0897,11.0514,11.0833,242000.0
2004-10-28 13:00:00,17.33,17.35,17.25,17.29,174000.0,11.0833,11.0961,11.0322,11.0578,174000.0
2004-10-28 13:30:00,17.3,17.33,17.24,17.25,343600.0,11.0642,11.0833,11.0258,11.0322,343600.0
2004-10-28 14:00:00,17.25,17.33,17.25,17.32,230000.0,11.0322,11.0833,11.0322,11.0769,230000.0
2004-10-28 14:30:00,17.32,17.37,17.29,17.35,267200.0,11.0769,11.1089,11.0578,11.0961,267200.0
2004-10-28 15:00:00,17.35,17.37,17.29,17.29,255600.0,11.0961,11.1089,11.0578,11.0578,255600.0
2004-10-28 15:30:00,17.3,17.32,17.24,17.29,296400.0,11.0642,11.0769,11.0258,11.0578,296400.0
2004-10-29 09:30:00,17.29,17.38,17.11,17.31,306800.0,11.0578,11.1153,10.9426,11.0706,306800.0
2004-10-29 10:00:00,17.31,17.33,17.23,17.27,181200.0,11.0706,11.0833,11.0194,11.045,181200.0
2004-10-29 10:30:00,17.27,17.36,17.25,17.3,135600.0,11.045,11.1025,11.0322,11.0642,135600.0
2004-10-29 11:00:00,17.29,17.4,17.28,17.4,124000.0,11.0578,11.1281,11.0514,11.1281,124000.0
2004-10-29 11:30:00,17.4,17.51,17.33,17.46,164400.0,11.1281,11.1985,11.0833,11.1665,164400.0
2004-10-29 12:00:00,17.47,17.5,17.42,17.45,122800.0,11.1729,11.1921,11.1409,11.1601,122800.0
2004-10-29 12:30:00,17.45,17.47,17.44,17.45,82400.0,11.1601,11.1729,11.1537,11.1601,82400.0
2004-10-29 13:00:00,17.45,17.56,17.45,17.56,131200.0,11.1601,11.2304,11.1601,11.2304,131200.0
2004-10-29 13:30:00,17.56,17.56,17.49,17.52,257200.0,11.2304,11.2304,11.1857,11.2049,257200.0
2004-10-29 14:00:00,17.53,17.63,17.53,17.61,222000.0,11.2113,11.2752,11.2113,11.2624,222000.0
2004-10-29 14:30:00,17.61,17.66,17.61,17.62,297200.0,11.2624,11.2944,11.2624,11.2688,297200.0
2004-10-29 15:00:00,17.63,17.64,17.5,17.51,508000.0,11.2752,11.2816,11.1921,11.1985,508000.0
2004-10-29 15:30:00,17.52,17.57,17.52,17.52,404800.0,11.2049,11.2368,11.2049,11.2049,404800.0
2004-11-01 09:30:00,17.52,17.56,17.39,17.39,337600.0,11.2049,11.2304,11.1217,11.1217,337600.0
2004-11-01 10:00:00,17.39,17.43,17.35,17.4,232000.0,11.1217,11.1473,11.0961,11.1281,232000.0
2004-11-01 10:30:00,17.4,17.49,17.36,17.48,240000.0,11.1281,11.1857,11.1025,11.1793,240000.0
2004-11-01 11:00:00,17.48,17.59,17.47,17.55,152400.0,11.1793,11.2496,11.1729,11.224,152400.0
2004-11-01 11:30:00,17.55,17.6,17.55,17.59,124400.0,11.224,11.256,11.224,11.2496,124400.0
2004-11-01 12:00:00,17.59,17.59,17.48,17.51,287200.0,11.2496,11.2496,11.1793,11.1985,287200.0
2004-11-01 12:30:00,17.51,17.59,17.51,17.59,160400.0,11.1985,11.2496,11.1985,11.2496,160400.0
2004-11-01 13:00:00,17.57,17.58,17.5,17.5,146000.0,11.2368,11.2432,11.1921,11.1921,146000.0
2004-11-01 13:30:00,17.5,17.52,17.46,17.49,122800.0,11.1921,11.2049,11.1665,11.1857,122800.0
2004-11-01 14:00:00,17.49,17.5,17.45,17.48,120400.0,11.1857,11.1921,11.1601,11.1793,120400.0
2004-11-01 14:30:00,17.49,17.54,17.49,17.49,120400.0,11.1857,11.2176,11.1857,11.1857,120400.0
2004-11-01 15:00:00,17.49,17.51,17.47,17.48,159600.0,11.1857,11.1985,11.1729,11.1793,159600.0
2004-11-01 15:30:00,17.48,17.51,17.47,17.48,282800.0,11.1793,11.1985,11.1729,11.1793,282800.0
2004-11-02 09:30:00,17.59,17.68,17.58,17.68,277200.0,11.2496,11.3072,11.2432,11.3072,277200.0
2004-11-02 10:00:00,17.68,17.75,17.64,17.74,205200.0,11.3072,11.352,11.2816,11.3456,205200.0
2004-11-02 10:30:00,17.74,17.75,17.7,17.74,282400.0,11.3456,11.352,11.32,11.3456,282400.0
2004-11-02 11:00:00,17.75,17.75,17.74,17.75,150000.0,11.352,11.352,11.3456,11.352,150000.0
2004-11-02 11:30:00,17.75,17.75,17.13,17.13,1723200.0,11.352,11.352,10.9554,10.9554,1723200.0
2004-11-02 12:00:00,17.13,17.38,17.13,17.35,1248000.0,10.9554,11.1153,10.9554,11.0961,1248000.0
2004-11-02 12:30:00,17.36,17.52,17.36,17.52,504000.0,11.1025,11.2049,11.1025,11.2049,504000.0
2004-11-02 13:00:00,17.52,17.58,17.52,17.58,229200.0,11.2049,11.2432,11.2049,11.2432,229200.0
2004-11-02 13:30:00,17.59,17.6,17.43,17.44,280800.0,11.2496,11.256,11.1473,11.1537,280800.0
2004-11-02 14:00:00,17.44,17.47,17.41,17.45,354400.0,11.1537,11.1729,11.1345,11.1601,354400.0
2004-11-02 14:30:00,17.45,17.46,17.29,17.38,326400.0,11.1601,11.1665,11.0578,11.1153,326400.0
2004-11-02 15:00:00,17.38,17.42,17.28,17.31,358400.0,11.1153,11.1409,11.0514,11.0706,358400.0
2004-11-02 15:30:00,17.31,17.42,17.31,17.41,410400.0,11.0706,11.1409,11.0706,11.1345,410400.0
2004-11-03 09:30:00,17.68,17.73,17.59,17.71,240400.0,11.3072,11.3392,11.2496,11.3264,240400.0
2004-11-03 10:00:00,17.71,17.73,17.6,17.6,210000.0,11.3264,11.3392,11.256,11.256,210000.0
2004-11-03 10:30:00,17.6,17.66,17.59,17.64,206400.0,11.256,11.2944,11.2496,11.2816,206400.0
2004-11-03 11:00:00,17.63,17.72,17.63,17.72,118400.0,11.2752,11.3328,11.2752,11.3328,118400.0
2004-11-03 11:30:00,17.71,17.78,17.71,17.76,386800.0,11.3264,11.3711,11.3264,11.3583,386800.0
2004-11-03 12:00:00,17.77,17.82,17.75,17.79,238400.0,11.3647,11.3967,11.352,11.3775,238400.0
2004-11-03 12:30:00,17.79,17.81,17.72,17.72,228400.0,11.3775,11.3903,11.3328,11.3328,228400.0
2004-11-03 13:00:00,17.72,17.79,17.71,17.74,240800.0,11.3328,11.3775,11.3264,11.3456,240800.0
2004-11-03 13:30:00,17.74,17.79,17.74,17.77,91600.0,11.3456,11.3775,11.3456,11.3647,91600.0
2004-11-03 14:00:00,17.77,17.77,17.66,17.71,172800.0,11.3647,11.3647,11.2944,11.3264,172800.0
2004-11-03 14:30:00,17.71,17.76,17.67,17.71,187200.0,11.3264,11.3583,11.3008,11.3264,187200.0
2004-11-03 15:00:00,17.72,17.73,17.61,17.67,285600.0,11.3328,11.3392,11.2624,11.3008,285600.0
2004-11-03 15:30:00,17.66,17.7,17.6,17.7,532000.0,11.2944,11.32,11.256,11.32,532000.0
2004-11-04 09:30:00,17.75,17.95,17.74,17.94,174800.0,11.352,11.4799,11.3456,11.4735,174800.0
2004-11-04 10:00:00,17.94,18.11,17.94,18.09,444800.0,11.4735,11.5822,11.4735,11.5694,444800.0
2004-11-04 10:30:00,18.09,18.23,18.09,18.15,420800.0,11.5694,11.6589,11.5694,11.6078,420800.0
2004-11-04 11:00:00,18.18,18.28,18.18,18.25,288800.0,11.627,11.6909,11.627,11.6717,288800.0
2004-11-04 11:30:00,18.24,18.29,18.2,18.23,252800.0,11.6653,11.6973,11.6397,11.6589,252800.0
2004-11-04 12:00:00,18.23,18.24,18.2,18.24,201200.0,11.6589,11.6653,11.6397,11.6653,201200.0
2004-11-04 12:30:00,18.24,18.25,18.21,18.22,162400.0,11.6653,11.6717,11.6461,11.6525,162400.0
2004-11-04 13:00:00,18.22,18.24,18.21,18.24,129200.0,11.6525,11.6653,11.6461,11.6653,129200.0
2004-11-04 13:30:00,18.24,18.28,18.23,18.26,213600.0,11.6653,11.6909,11.6589,11.6781,213600.0
2004-11-04 14:00:00,18.26,18.36,18.26,18.35,215200.0,11.6781,11.7421,11.6781,11.7357,215200.0
2004-11-04 14:30:00,18.35,18.49,18.35,18.46,426800.0,11.7357,11.8252,11.7357,11.806,426800.0
2004-11-04 15:00:00,18.46,18.61,18.46,18.56,560400.0,11.806,11.902,11.806,11.87,560400.0
2004-11-04 15:30:00,18.56,18.6,18.45,18.53,1152400.0,11.87,11.8956,11.7996,11.8508,1152400.0
2004-11-05 09:30:00,18.67,18.73,18.56,18.7,295600.0,11.9403,11.9787,11.87,11.9595,295600.0
2004-11-05 10:00:00,18.7,18.75,18.64,18.75,189600.0,11.9595,11.9915,11.9211,11.9915,189600.0
2004-11-05 10:30:00,18.75,18.78,18.68,18.68,317600.0,11.9915,12.0107,11.9467,11.9467,317600.0
2004-11-05 11:00:00,18.71,18.75,18.55,18.56,220800.0,11.9659,11.9915,11.8636,11.87,220800.0
2004-11-05 11:30:00,18.56,18.59,18.45,18.49,492800.0,11.87,11.8892,11.7996,11.8252,492800.0
2004-11-05 12:00:00,18.48,18.53,18.44,18.52,238000.0,11.8188,11.8508,11.7932,11.8444,238000.0
2004-11-05 12:30:00,18.52,18.58,18.5,18.58,190400.0,11.8444,11.8828,11.8316,11.8828,190400.0
2004-11-05 13:00:00,18.58,18.6,18.55,18.6,118800.0,11.8828,11.8956,11.8636,11.8956,118800.0
2004-11-05 13:30:00,18.6,18.61,18.54,18.56,160800.0,11.8956,11.902,11.8572,11.87,160800.0
2004-11-05 14:00:00,18.56,18.56,18.5,18.52,175600.0,11.87,11.87,11.8316,11.8444,175600.0
2004-11-05 14:30:00,18.52,18.54,18.48,18.52,146400.0,11.8444,11.8572,11.8188,11.8444,146400.0
2004-11-05 15:00:00,18.52,18.57,18.5,18.55,194800.0,11.8444,11.8764,11.8316,11.8636,194800.0
2004-11-05 15:30:00,18.55,18.61,18.55,18.6,335200.0,11.8636,11.902,11.8636,11.8956,335200.0
2004-11-08 09:30:00,18.62,18.62,18.45,18.48,184400.0,11.9084,11.9084,11.7996,11.8188,184400.0
2004-11-08 10:00:00,18.48,18.53,18.36,18.49,202000.0,11.8188,11.8508,11.7421,11.8252,202000.0
2004-11-08 10:30:00,18.49,18.59,18.49,18.58,147200.0,11.8252,11.8892,11.8252,11.8828,147200.0
2004-11-08 11:00:00,18.58,18.59,18.49,18.49,90800.0,11.8828,11.8892,11.8252,11.8252,90800.0
2004-11-08 11:30:00,18.49,18.49,18.42,18.43,168000.0,11.8252,11.8252,11.7804,11.7868,168000.0
2004-11-08 12:00:00,18.43,18.52,18.43,18.47,99600.0,11.7868,11.8444,11.7868,11.8124,99600.0
2004-11-08 12:30:00,18.47,18.47,18.43,18.44,103600.0,11.8124,11.8124,11.7868,11.7932,103600.0
2004-11-08 13:00:00,18.41,18.42,18.37,18.39,147600.0,11.7741,11.7804,11.7485,11.7613,147600.0
2004-11-08 13:30:00,18.39,18.44,18.39,18.43,37600.0,11.7613,11.7932,11.7613,11.7868,37600.0
2004-11-08 14:00:00,18.42,18.43,18.36,18.42,90800.0,11.7804,11.7868,11.7421,11.7804,90800.0
2004-11-08 14:30:00,18.42,18.44,18.37,18.42,295200.0,11.7804,11.7932,11.7485,11.7804,295200.0
2004-11-08 15:00:00,18.42,18.42,18.38,18.4,295600.0,11.7804,11.7804,11.7549,11.7677,295600.0
2004-11-08 15:30:00,18.41,18.45,18.38,18.41,214400.0,11.7741,11.7996,11.7549,11.7741,214400.0
2004-11-09 09:30:00,18.39,18.48,18.32,18.46,220000.0,11.7613,11.8188,11.7165,11.806,220000.0
2004-11-09 10:00:00,18.46,18.46,18.36,18.38,140800.0,11.806,11.806,11.7421,11.7549,140800.0
2004-11-09 10:30:00,18.37,18.37,18.33,18.37,165600.0,11.7485,11.7485,11.7229,11.7485,165600.0
2004-11-09 11:00:00,18.37,18.37,18.3,18.33,142800.0,11.7485,11.7485,11.7037,11.7229,142800.0
2004-11-09 11:30:00,18.31,18.32,18.23,18.25,224800.0,11.7101,11.7165,11.6589,11.6717,224800.0
2004-11-09 12:00:00,18.25,18.3,18.25,18.28,118000.0,11.6717,11.7037,11.6717,11.6909,118000.0
2004-11-09 12:30:00,18.28,18.38,18.27,18.38,197200.0,11.6909,11.7549,11.6845,11.7549,197200.0
2004-11-09 13:00:00,18.38,18.48,18.37,18.48,100800.0,11.7549,11.8188,11.7485,11.8188,100800.0
2004-11-09 13:30:00,18.47,18.6,18.47,18.59,122400.0,11.8124,11.8956,11.8124,11.8892,122400.0
2004-11-09 14:00:00,18.6,18.69,18.56,18.64,232400.0,11.8956,11.9531,11.87,11.9211,232400.0
2004-11-09 14:30:00,18.63,18.72,18.63,18.67,157200.0,11.9148,11.9723,11.9148,11.9403,157200.0
2004-11-09 15:00:00,18.67,18.7,18.61,18.69,175600.0,11.9403,11.9595,11.902,11.9531,175600.0
2004-11-09 15:30:00,18.69,18.73,18.64,18.68,263600.0,11.9531,11.9787,11.9211,11.9467,263600.0
2004-11-10 09:30:00,18.75,18.81,18.63,18.72,282800.0,11.9915,12.0299,11.9148,11.9723,282800.0
2004-11-10 10:00:00,18.72,18.83,18.68,18.82,187600.0,11.9723,12.0427,11.9467,12.0363,187600.0
2004-11-10 10:30:00,18.82,18.86,18.74,18.77,328400.0,12.0363,12.0618,11.9851,12.0043,328400.0
2004-11-10 11:00:00,18.8,18.83,18.78,18.83,138800.0,12.0235,12.0427,12.0107,12.0427,138800.0
2004-11-10 11:30:00,18.82,18.87,18.8,18.87,182000.0,12.0363,12.0682,12.0235,12.0682,182000.0
2004-11-10 12:00:00,18.87,18.9,18.86,18.88,93600.0,12.0682,12.0874,12.0618,12.0746,93600.0
2004-11-10 12:30:00,18.88,18.93,18.87,18.88,111600.0,12.0746,12.1066,12.0682,12.0746,111600.0
2004-11-10 13:00:00,18.88,18.88,18.78,18.83,68400.0,12.0746,12.0746,12.0107,12.0427,68400.0
2004-11-10 13:30:00,18.82,18.87,18.79,18.83,226400.0,12.0363,12.0682,12.0171,12.0427,226400.0
2004-11-10 14:00:00,18.84,18.88,18.83,18.88,190400.0,12.0491,12.0746,12.0427,12.0746,190400.0
2004-11-10 14:30:00,18.87,18.88,18.82,18.88,130800.0,12.0682,12.0746,12.0363,12.0746,130800.0
2004-11-10 15:00:00,18.87,18.88,18.72,18.77,226000.0,12.0682,12.0746,11.9723,12.0043,226000.0
2004-11-10 15:30:00,18.75,18.84,18.75,18.78,204000.0,11.9915,12.0491,11.9915,12.0107,204000.0
2004-11-11 09:30:00,18.83,18.94,18.78,18.8,247600.0,12.0427,12.113,12.0107,12.0235,247600.0
2004-11-11 10:00:00,18.8,18.95,18.8,18.95,175600.0,12.0235,12.1194,12.0235,12.1194,175600.0
2004-11-11 10:30:00,18.95,19.01,18.93,18.97,76400.0,12.1194,12.1578,12.1066,12.1322,76400.0
2004-11-11 11:00:00,18.97,19.05,18.91,19.05,84400.0,12.1322,12.1834,12.0938,12.1834,84400.0
2004-11-11 11:30:00,19.06,19.06,18.98,18.98,121600.0,12.1898,12.1898,12.1386,12.1386,121600.0
2004-11-11 12:00:00,18.98,18.98,18.94,18.95,133200.0,12.1386,12.1386,12.113,12.1194,133200.0
2004-11-11 12:30:00,18.95,18.97,18.91,18.95,100400.0,12.1194,12.1322,12.0938,12.1194,100400.0
2004-11-11 13:00:00,18.95,18.96,18.93,18.95,45600.0,12.1194,12.1258,12.1066,12.1194,45600.0
2004-11-11 13:30:00,18.93,18.97,18.93,18.96,50000.0,12.1066,12.1322,12.1066,12.1258,50000.0
2004-11-11 14:00:00,18.95,19.0,18.93,18.97,77200.0,12.1194,12.1514,12.1066,12.1322,77200.0
2004-11-11 14:30:00,18.98,18.98,18.96,18.97,74400.0,12.1386,12.1386,12.1258,12.1322,74400.0
2004-11-11 15:00:00,18.97,19.03,18.96,19.0,155600.0,12.1322,12.1706,12.1258,12.1514,155600.0
2004-11-11 15:30:00,19.0,19.02,18.97,18.99,173600.0,12.1514,12.1642,12.1322,12.145,173600.0
2004-11-12 09:30:00,18.95,19.04,18.92,18.97,198800.0,12.1669,12.2247,12.1476,12.1797,198800.0
2004-11-12 10:00:00,18.96,19.05,18.96,19.05,84800.0,12.1733,12.2311,12.1733,12.2311,84800.0
2004-11-12 10:30:00,19.05,19.14,19.05,19.05,175600.0,12.2311,12.2889,12.2311,12.2311,175600.0
2004-11-12 11:00:00,19.05,19.13,19.05,19.09,87200.0,12.2311,12.2825,12.2311,12.2568,87200.0
2004-11-12 11:30:00,19.09,19.09,19.03,19.05,101600.0,12.2568,12.2568,12.2183,12.2311,101600.0
2004-11-12 12:00:00,19.05,19.07,19.03,19.03,101600.0,12.2311,12.2439,12.2183,12.2183,101600.0
2004-11-12 12:30:00,19.03,19.03,18.94,18.96,186400.0,12.2183,12.2183,12.1605,12.1733,186400.0
2004-11-12 13:00:00,18.97,18.98,18.96,18.97,55200.0,12.1797,12.1862,12.1733,12.1797,55200.0
2004-11-12 13:30:00,18.96,18.96,18.93,18.93,61600.0,12.1733,12.1733,12.1541,12.1541,61600.0
2004-11-12 14:00:00,18.93,19.0,18.93,19.0,76800.0,12.1541,12.199,12.1541,12.199,76800.0
2004-11-12 14:30:00,19.0,19.07,18.98,19.05,83600.0,12.199,12.2439,12.1862,12.2311,83600.0
2004-11-12 15:00:00,19.05,19.1,19.04,19.08,118800.0,12.2311,12.2632,12.2247,12.2504,118800.0
2004-11-12 15:30:00,19.08,19.13,19.06,19.13,244000.0,12.2504,12.2825,12.2375,12.2825,244000.0
2004-11-15 09:30:00,19.0,19.17,19.0,19.14,160400.0,12.199,12.3082,12.199,12.2889,160400.0
2004-11-15 10:00:00,19.16,19.22,19.14,19.21,101600.0,12.3017,12.3403,12.2889,12.3338,101600.0
2004-11-15 10:30:00,19.19,19.2,19.13,19.14,105200.0,12.321,12.3274,12.2825,12.2889,105200.0
2004-11-15 11:00:00,19.14,19.18,19.13,19.17,60800.0,12.2889,12.3146,12.2825,12.3082,60800.0
2004-11-15 11:30:00,19.17,19.21,19.17,19.21,84800.0,12.3082,12.3338,12.3082,12.3338,84800.0
2004-11-15 12:00:00,19.21,19.27,19.21,19.27,291600.0,12.3338,12.3724,12.3338,12.3724,291600.0
2004-11-15 12:30:00,19.27,19.34,19.27,19.34,143200.0,12.3724,12.4173,12.3724,12.4173,143200.0
2004-11-15 13:00:00,19.34,19.34,19.3,19.3,137200.0,12.4173,12.4173,12.3916,12.3916,137200.0
2004-11-15 13:30:00,19.3,19.3,19.24,19.24,142000.0,12.3916,12.3916,12.3531,12.3531,142000.0
2004-11-15 14:00:00,19.24,19.25,19.21,19.24,355600.0,12.3531,12.3595,12.3338,12.3531,355600.0
2004-11-15 14:30:00,19.24,19.25,19.16,19.17,125200.0,12.3531,12.3595,12.3017,12.3082,125200.0
2004-11-15 15:00:00,19.17,19.23,19.17,19.18,177600.0,12.3082,12.3467,12.3082,12.3146,177600.0
2004-11-15 15:30:00,19.17,19.17,19.12,19.15,250800.0,12.3082,12.3082,12.276,12.2953,250800.0
2004-11-16 09:30:00,19.09,19.18,19.0,19.14,215600.0,12.2568,12.3146,12.199,12.2889,215600.0
2004-11-16 10:00:00,19.15,19.15,18.96,18.99,136800.0,12.2953,12.2953,12.1733,12.1926,136800.0
2004-11-16 10:30:00,19.0,19.05,18.99,19.05,103600.0,12.199,12.2311,12.1926,12.2311,103600.0
2004-11-16 11:00:00,19.04,19.16,19.04,19.15,66000.0,12.2247,12.3017,12.2247,12.2953,66000.0
2004-11-16 11:30:00,19.15,19.16,19.12,19.15,262800.0,12.2953,12.3017,12.276,12.2953,262800.0
2004-11-16 12:00:00,19.15,19.15,19.13,19.15,106000.0,12.2953,12.2953,12.2825,12.2953,106000.0
2004-11-16 12:30:00,19.15,19.15,19.13,19.15,96400.0,12.2953,12.2953,12.2825,12.2953,96400.0
2004-11-16 13:00:00,19.15,19.15,19.12,19.14,179600.0,12.2953,12.2953,12.276,12.2889,179600.0
2004-11-16 13:30:00,19.14,19.15,19.13,19.13,189200.0,12.2889,12.2953,12.2825,12.2825,189200.0
2004-11-16 14:00:00,19.13,19.14,19.11,19.13,350800.0,12.2825,12.2889,12.2696,12.2825,350800.0
2004-11-16 14:30:00,19.13,19.13,19.07,19.12,102800.0,12.2825,12.2825,12.2439,12.276,102800.0
2004-11-16 15:00:00,19.12,19.17,19.11,19.14,439200.0,12.276,12.3082,12.2696,12.2889,439200.0
2004-11-16 15:30:00,19.14,19.16,19.11,19.14,149200.0,12.2889,12.3017,12.2696,12.2889,149200.0
2004-11-17 09:30:00,19.28,19.44,19.24,19.41,219600.0,12.3788,12.4815,12.3531,12.4622,219600.0
2004-11-17 10:00:00,19.4,19.54,19.38,19.5,314800.0,12.4558,12.5457,12.443,12.52,314800.0
2004-11-17 10:30:00,19.49,19.49,19.38,19.42,104800.0,12.5136,12.5136,12.443,12.4687,104800.0
2004-11-17 11:00:00,19.43,19.49,19.42,19.49,184800.0,12.4751,12.5136,12.4687,12.5136,184800.0
2004-11-17 11:30:00,19.49,19.71,19.49,19.64,330800.0,12.5136,12.6549,12.5136,12.6099,330800.0
2004-11-17 12:00:00,19.64,19.7,19.58,19.68,140800.0,12.6099,12.6484,12.5714,12.6356,140800.0
2004-11-17 12:30:00,19.66,19.69,19.61,19.69,229200.0,12.6228,12.642,12.5907,12.642,229200.0
2004-11-17 13:00:00,19.68,19.69,19.66,19.68,60000.0,12.6356,12.642,12.6228,12.6356,60000.0
2004-11-17 13:30:00,19.68,19.68,19.59,19.64,85600.0,12.6356,12.6356,12.5778,12.6099,85600.0
2004-11-17 14:00:00,19.64,19.64,19.46,19.48,183600.0,12.6099,12.6099,12.4943,12.5072,183600.0
2004-11-17 14:30:00,19.49,19.57,19.47,19.56,279600.0,12.5136,12.565,12.5008,12.5586,279600.0
2004-11-17 15:00:00,19.56,19.56,19.46,19.48,184000.0,12.5586,12.5586,12.4943,12.5072,184000.0
2004-11-17 15:30:00,19.48,19.55,19.48,19.55,318000.0,12.5072,12.5521,12.5072,12.5521,318000.0
2004-11-18 09:30:00,19.52,19.66,19.51,19.65,118800.0,12.5329,12.6228,12.5264,12.6163,118800.0
2004-11-18 10:00:00,19.65,19.65,19.57,19.59,150800.0,12.6163,12.6163,12.565,12.5778,150800.0
2004-11-18 10:30:00,19.59,19.65,19.58,19.62,114000.0,12.5778,12.6163,12.5714,12.5971,114000.0
2004-11-18 11:00:00,19.62,19.63,19.56,19.61,102000.0,12.5971,12.6035,12.5586,12.5907,102000.0
2004-11-18 11:30:00,19.62,19.62,19.58,19.59,66000.0,12.5971,12.5971,12.5714,12.5778,66000.0
2004-11-18 12:00:00,19.6,19.6,19.57,19.6,50000.0,12.5842,12.5842,12.565,12.5842,50000.0
2004-11-18 12:30:00,19.6,19.6,19.52,19.52,123200.0,12.5842,12.5842,12.5329,12.5329,123200.0
2004-11-18 13:00:00,19.52,19.71,19.42,19.47,184000.0,12.5329,12.6549,12.4687,12.5008,184000.0
2004-11-18 13:30:00,19.49,19.54,19.46,19.53,62800.0,12.5136,12.5457,12.4943,12.5393,62800.0
2004-11-18 14:00:00,19.54,19.54,19.48,19.49,64000.0,12.5457,12.5457,12.5072,12.5136,64000.0
2004-11-18 14:30:00,19.49,19.62,19.48,19.61,97200.0,12.5136,12.5971,12.5072,12.5907,97200.0
2004-11-18 15:00:00,19.61,19.61,19.54,19.56,131600.0,12.5907,12.5907,12.5457,12.5586,131600.0
2004-11-18 15:30:00,19.57,19.6,19.55,19.55,165600.0,12.565,12.5842,12.5521,12.5521,165600.0
2004-11-19 09:30:00,19.55,19.56,19.46,19.52,85600.0,12.5521,12.5586,12.4943,12.5329,85600.0
2004-11-19 10:00:00,19.52,19.52,19.41,19.43,146000.0,12.5329,12.5329,12.4622,12.4751,146000.0
2004-11-19 10:30:00,19.43,19.45,19.38,19.38,156800.0,12.4751,12.4879,12.443,12.443,156800.0
2004-11-19 11:00:00,19.38,19.4,19.26,19.33,146800.0,12.443,12.4558,12.3659,12.4109,146800.0
2004-11-19 11:30:00,19.32,19.33,19.3,19.32,74000.0,12.4045,12.4109,12.3916,12.4045,74000.0
2004-11-19 12:00:00,19.32,19.32,19.27,19.28,50000.0,12.4045,12.4045,12.3724,12.3788,50000.0
2004-11-19 12:30:00,19.28,19.32,19.27,19.31,57200.0,12.3788,12.4045,12.3724,12.398,57200.0
2004-11-19 13:00:00,19.31,19.33,19.3,19.3,32400.0,12.398,12.4109,12.3916,12.3916,32400.0
2004-11-19 13:30:00,19.3,19.3,19.27,19.29,87600.0,12.3916,12.3916,12.3724,12.3852,87600.0
2004-11-19 14:00:00,19.28,19.32,19.26,19.31,56800.0,12.3788,12.4045,12.3659,12.398,56800.0
2004-11-19 14:30:00,19.32,19.36,19.31,19.33,39600.0,12.4045,12.4301,12.398,12.4109,39600.0
2004-11-19 15:00:00,19.33,19.34,19.29,19.31,117200.0,12.4109,12.4173,12.3852,12.398,117200.0
2004-11-19 15:30:00,19.3,19.31,19.23,19.25,224800.0,12.3916,12.398,12.3467,12.3595,224800.0
2004-11-22 09:30:00,19.26,19.33,19.26,19.28,124000.0,12.3659,12.4109,12.3659,12.3788,124000.0
2004-11-22 10:00:00,19.27,19.37,19.26,19.37,95600.0,12.3724,12.4366,12.3659,12.4366,95600.0
2004-11-22 10:30:00,19.37,19.42,19.35,19.41,100400.0,12.4366,12.4687,12.4237,12.4622,100400.0
2004-11-22 11:00:00,19.41,19.43,19.31,19.43,222800.0,12.4622,12.4751,12.398,12.4751,222800.0
2004-11-22 11:30:00,19.42,19.46,19.42,19.45,78000.0,12.4687,12.4943,12.4687,12.4879,78000.0
2004-11-22 12:00:00,19.45,19.48,19.43,19.48,44800.0,12.4879,12.5072,12.4751,12.5072,44800.0
2004-11-22 12:30:00,19.48,19.56,19.47,19.55,140400.0,12.5072,12.5586,12.5008,12.5521,140400.0
2004-11-22 13:00:00,19.55,19.62,19.55,19.6,103200.0,12.5521,12.5971,12.5521,12.5842,103200.0
2004-11-22 13:30:00,19.6,19.73,19.6,19.69,152800.0,12.5842,12.6677,12.5842,12.642,152800.0
2004-11-22 14:00:00,19.69,19.81,19.69,19.8,246800.0,12.642,12.7191,12.642,12.7126,246800.0
2004-11-22 14:30:00,19.8,19.81,19.75,19.76,300800.0,12.7126,12.7191,12.6805,12.687,300800.0
2004-11-22 15:00:00,19.76,19.85,19.75,19.83,385200.0,12.687,12.7447,12.6805,12.7319,385200.0
2004-11-22 15:30:00,19.83,19.86,19.79,19.85,279600.0,12.7319,12.7512,12.7062,12.7447,279600.0
2004-11-23 09:30:00,19.94,19.94,19.7,19.7,159600.0,12.8025,12.8025,12.6484,12.6484,159600.0
2004-11-23 10:00:00,19.7,19.77,19.59,19.7,344000.0,12.6484,12.6934,12.5778,12.6484,344000.0
2004-11-23 10:30:00,19.68,19.7,19.53,19.55,116000.0,12.6356,12.6484,12.5393,12.5521,116000.0
2004-11-23 11:00:00,19.55,19.55,19.44,19.5,152800.0,12.5521,12.5521,12.4815,12.52,152800.0
2004-11-23 11:30:00,19.5,19.5,19.41,19.45,110000.0,12.52,12.52,12.4622,12.4879,110000.0
2004-11-23 12:00:00,19.44,19.5,19.44,19.5,122800.0,12.4815,12.52,12.4815,12.52,122800.0
2004-11-23 12:30:00,19.5,19.55,19.49,19.52,59600.0,12.52,12.5521,12.5136,12.5329,59600.0
2004-11-23 13:00:00,19.52,19.53,19.48,19.52,70000.0,12.5329,12.5393,12.5072,12.5329,70000.0
2004-11-23 13:30:00,19.51,19.51,19.48,19.49,100800.0,12.5264,12.5264,12.5072,12.5136,100800.0
2004-11-23 14:00:00,19.49,19.61,19.49,19.59,170000.0,12.5136,12.5907,12.5136,12.5778,170000.0
2004-11-23 14:30:00,19.59,19.59,19.49,19.57,112000.0,12.5778,12.5778,12.5136,12.565,112000.0
2004-11-23 15:00:00,19.57,19.6,19.55,19.59,99600.0,12.565,12.5842,12.5521,12.5778,99600.0
2004-11-23 15:30:00,19.59,19.68,19.58,19.68,180400.0,12.5778,12.6356,12.5714,12.6356,180400.0
2004-11-24 09:30:00,19.69,19.75,19.65,19.65,167200.0,12.642,12.6805,12.6163,12.6163,167200.0
2004-11-24 10:00:00,19.63,19.72,19.6,19.72,123600.0,12.6035,12.6613,12.5842,12.6613,123600.0
2004-11-24 10:30:00,19.72,19.8,19.68,19.8,108800.0,12.6613,12.7126,12.6356,12.7126,108800.0
2004-11-24 11:00:00,19.8,19.82,19.75,19.82,78000.0,12.7126,12.7255,12.6805,12.7255,78000.0
2004-11-24 11:30:00,19.83,19.92,19.83,19.9,67600.0,12.7319,12.7897,12.7319,12.7768,67600.0
2004-11-24 12:00:00,19.9,19.92,19.88,19.89,52000.0,12.7768,12.7897,12.764,12.7704,52000.0
2004-11-24 12:30:00,19.89,19.9,19.85,19.85,33200.0,12.7704,12.7768,12.7447,12.7447,33200.0
2004-11-24 13:00:00,19.86,19.92,19.81,19.92,121200.0,12.7512,12.7897,12.7191,12.7897,121200.0
2004-11-24 13:30:00,19.92,19.96,19.92,19.93,57600.0,12.7897,12.8154,12.7897,12.7961,57600.0
2004-11-24 14:00:00,19.92,19.97,19.91,19.97,89200.0,12.7897,12.8218,12.7833,12.8218,89200.0
2004-11-24 14:30:00,19.97,20.0,19.97,19.99,76800.0,12.8218,12.8411,12.8218,12.8346,76800.0
2004-11-24 15:00:00,19.99,20.0,19.97,20.0,140400.0,12.8346,12.8411,12.8218,12.8411,140400.0
2004-11-24 15:30:00,20.0,20.0,19.93,20.0,316800.0,12.8411,12.8411,12.7961,12.8411,316800.0
2004-11-26 09:30:00,19.98,19.98,19.85,19.86,181200.0,12.8282,12.8282,12.7447,12.7512,181200.0
2004-11-26 10:00:00,19.85,19.89,19.85,19.87,93200.0,12.7447,12.7704,12.7447,12.7576,93200.0
2004-11-26 10:30:00,19.88,19.89,19.87,19.89,48800.0,12.764,12.7704,12.7576,12.7704,48800.0
2004-11-26 11:00:00,19.89,19.9,19.86,19.87,80000.0,12.7704,12.7768,12.7512,12.7576,80000.0
2004-11-26 11:30:00,19.87,19.87,19.82,19.82,122800.0,12.7576,12.7576,12.7255,12.7255,122800.0
2004-11-26 12:00:00,19.82,19.86,19.82,19.85,47600.0,12.7255,12.7512,12.7255,12.7447,47600.0
2004-11-26 12:30:00,19.86,19.93,19.86,19.91,159600.0,12.7512,12.7961,12.7512,12.7833,159600.0
2004-11-26 13:00:00,19.91,19.91,19.91,19.91,7200.0,12.7833,12.7833,12.7833,12.7833,7200.0
2004-11-26 13:30:00,19.91,19.91,19.91,19.91,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2004-11-26 14:00:00,19.91,19.91,19.91,19.91,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2004-11-26 14:30:00,19.91,19.91,19.91,19.91,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2004-11-26 15:00:00,19.91,19.91,19.91,19.91,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2004-11-26 15:30:00,19.91,19.91,19.91,19.91,0.0,12.7833,12.7833,12.7833,12.7833,0.0
2004-11-29 09:30:00,19.98,20.0,19.91,19.91,127200.0,12.8282,12.8411,12.7833,12.7833,127200.0
2004-11-29 10:00:00,19.89,19.89,19.83,19.84,116400.0,12.7704,12.7704,12.7319,12.7383,116400.0
2004-11-29 10:30:00,19.85,19.86,19.77,19.85,120000.0,12.7447,12.7512,12.6934,12.7447,120000.0
2004-11-29 11:00:00,19.85,19.85,19.58,19.61,234800.0,12.7447,12.7447,12.5714,12.5907,234800.0
2004-11-29 11:30:00,19.61,19.61,19.5,19.57,168400.0,12.5907,12.5907,12.52,12.565,168400.0
2004-11-29 12:00:00,19.58,19.7,19.56,19.68,181200.0,12.5714,12.6484,12.5586,12.6356,181200.0
2004-11-29 12:30:00,19.69,19.73,19.68,19.7,64800.0,12.642,12.6677,12.6356,12.6484,64800.0
2004-11-29 13:00:00,19.71,19.8,19.71,19.78,59600.0,12.6549,12.7126,12.6549,12.6998,59600.0
2004-11-29 13:30:00,19.79,19.9,19.78,19.81,156400.0,12.7062,12.7768,12.6998,12.7191,156400.0
2004-11-29 14:00:00,19.81,19.89,19.81,19.88,124800.0,12.7191,12.7704,12.7191,12.764,124800.0
2004-11-29 14:30:00,19.88,19.97,19.87,19.93,207600.0,12.764,12.8218,12.7576,12.7961,207600.0
2004-11-29 15:00:00,19.92,19.96,19.89,19.89,70800.0,12.7897,12.8154,12.7704,12.7704,70800.0
2004-11-29 15:30:00,19.9,19.96,19.9,19.93,120400.0,12.7768,12.8154,12.7768,12.7961,120400.0
2004-11-30 09:30:00,19.99,20.0,19.91,19.91,342000.0,12.8346,12.8411,12.7833,12.7833,342000.0
2004-11-30 10:00:00,19.92,19.97,19.85,19.94,356800.0,12.7897,12.8218,12.7447,12.8025,356800.0
2004-11-30 10:30:00,19.93,19.93,19.86,19.88,142400.0,12.7961,12.7961,12.7512,12.764,142400.0
2004-11-30 11:00:00,19.89,19.92,19.86,19.89,172000.0,12.7704,12.7897,12.7512,12.7704,172000.0
2004-11-30 11:30:00,19.89,19.9,19.85,19.88,161600.0,12.7704,12.7768,12.7447,12.764,161600.0
2004-11-30 12:00:00,19.88,19.97,19.87,19.9,130000.0,12.764,12.8218,12.7576,12.7768,130000.0
2004-11-30 12:30:00,19.9,19.91,19.88,19.9,48000.0,12.7768,12.7833,12.764,12.7768,48000.0
2004-11-30 13:00:00,19.9,19.92,19.89,19.89,70000.0,12.7768,12.7897,12.7704,12.7704,70000.0
2004-11-30 13:30:00,19.9,19.9,19.86,19.89,77600.0,12.7768,12.7768,12.7512,12.7704,77600.0
2004-11-30 14:00:00,19.89,19.91,19.87,19.89,46000.0,12.7704,12.7833,12.7576,12.7704,46000.0
2004-11-30 14:30:00,19.89,19.91,19.86,19.89,72800.0,12.7704,12.7833,12.7512,12.7704,72800.0
2004-11-30 15:00:00,19.89,19.93,19.88,19.92,117200.0,12.7704,12.7961,12.764,12.7897,117200.0
2004-11-30 15:30:00,19.92,19.98,19.88,19.9,159600.0,12.7897,12.8282,12.764,12.7768,159600.0
2004-12-01 09:30:00,19.91,20.0,19.88,19.95,278000.0,12.7833,12.8411,12.764,12.809,278000.0
2004-12-01 10:00:00,19.95,19.97,19.77,19.78,227600.0,12.809,12.8218,12.6934,12.6998,227600.0
2004-12-01 10:30:00,19.78,19.81,19.73,19.79,300000.0,12.6998,12.7191,12.6677,12.7062,300000.0
2004-12-01 11:00:00,19.79,19.87,19.79,19.83,226800.0,12.7062,12.7576,12.7062,12.7319,226800.0
2004-12-01 11:30:00,19.83,19.86,19.78,19.78,166800.0,12.7319,12.7512,12.6998,12.6998,166800.0
2004-12-01 12:00:00,19.78,19.86,19.73,19.82,162800.0,12.6998,12.7512,12.6677,12.7255,162800.0
2004-12-01 12:30:00,19.83,19.83,19.73,19.78,98000.0,12.7319,12.7319,12.6677,12.6998,98000.0
2004-12-01 13:00:00,19.78,19.82,19.77,19.82,113600.0,12.6998,12.7255,12.6934,12.7255,113600.0
2004-12-01 13:30:00,19.82,19.83,19.78,19.78,87600.0,12.7255,12.7319,12.6998,12.6998,87600.0
2004-12-01 14:00:00,19.78,19.83,19.77,19.79,125600.0,12.6998,12.7319,12.6934,12.7062,125600.0
2004-12-01 14:30:00,19.81,19.88,19.79,19.87,99200.0,12.7191,12.764,12.7062,12.7576,99200.0
2004-12-01 15:00:00,19.87,19.89,19.87,19.88,142400.0,12.7576,12.7704,12.7576,12.764,142400.0
2004-12-01 15:30:00,19.88,19.92,19.86,19.91,192000.0,12.764,12.7897,12.7512,12.7833,192000.0
2004-12-02 09:30:00,19.9,19.95,19.86,19.89,116400.0,12.7768,12.809,12.7512,12.7704,116400.0
2004-12-02 10:00:00,19.87,19.97,19.83,19.85,164800.0,12.7576,12.8218,12.7319,12.7447,164800.0
2004-12-02 10:30:00,19.85,20.25,19.85,20.22,1040800.0,12.7447,13.0016,12.7447,12.9823,1040800.0
2004-12-02 11:00:00,20.25,20.43,20.22,20.29,854800.0,13.0016,13.1171,12.9823,13.0272,854800.0
2004-12-02 11:30:00,20.31,20.33,20.02,20.03,438400.0,13.0401,13.0529,12.8539,12.8603,438400.0
2004-12-02 12:00:00,20.03,20.07,19.95,19.98,140400.0,12.8603,12.886,12.809,12.8282,140400.0
2004-12-02 12:30:00,19.97,19.97,19.82,19.9,127600.0,12.8218,12.8218,12.7255,12.7768,127600.0
2004-12-02 13:00:00,19.91,20.03,19.91,19.94,134800.0,12.7833,12.8603,12.7833,12.8025,134800.0
2004-12-02 13:30:00,19.93,19.96,19.86,19.94,215600.0,12.7961,12.8154,12.7512,12.8025,215600.0
2004-12-02 14:00:00,19.93,19.96,19.89,19.93,388800.0,12.7961,12.8154,12.7704,12.7961,388800.0
2004-12-02 14:30:00,19.93,19.93,19.84,19.89,241200.0,12.7961,12.7961,12.7383,12.7704,241200.0
2004-12-02 15:00:00,19.89,19.89,19.75,19.83,327200.0,12.7704,12.7704,12.6805,12.7319,327200.0
2004-12-02 15:30:00,19.83,19.85,19.75,19.77,619200.0,12.7319,12.7447,12.6805,12.6934,619200.0
2004-12-03 09:30:00,19.77,19.85,19.65,19.85,295600.0,12.6934,12.7447,12.6163,12.7447,295600.0
2004-12-03 10:00:00,19.82,19.83,19.7,19.72,252400.0,12.7255,12.7319,12.6484,12.6613,252400.0
2004-12-03 10:30:00,19.71,19.77,19.68,19.71,178400.0,12.6549,12.6934,12.6356,12.6549,178400.0
2004-12-03 11:00:00,19.72,19.87,19.72,19.85,202400.0,12.6613,12.7576,12.6613,12.7447,202400.0
2004-12-03 11:30:00,19.85,19.96,19.84,19.9,161200.0,12.7447,12.8154,12.7383,12.7768,161200.0
2004-12-03 12:00:00,19.91,19.94,19.9,19.94,98000.0,12.7833,12.8025,12.7768,12.8025,98000.0
2004-12-03 12:30:00,19.93,19.93,19.88,19.89,72000.0,12.7961,12.7961,12.764,12.7704,72000.0
2004-12-03 13:00:00,19.88,19.93,19.86,19.9,84800.0,12.764,12.7961,12.7512,12.7768,84800.0
2004-12-03 13:30:00,19.9,19.92,19.87,19.87,54000.0,12.7768,12.7897,12.7576,12.7576,54000.0
2004-12-03 14:00:00,19.88,19.9,19.84,19.9,77600.0,12.764,12.7768,12.7383,12.7768,77600.0
2004-12-03 14:30:00,19.91,19.91,19.88,19.89,72800.0,12.7833,12.7833,12.764,12.7704,72800.0
2004-12-03 15:00:00,19.89,19.94,19.88,19.93,108000.0,12.7704,12.8025,12.764,12.7961,108000.0
2004-12-03 15:30:00,19.93,19.97,19.93,19.96,189600.0,12.7961,12.8218,12.7961,12.8154,189600.0
2004-12-06 09:30:00,19.88,19.88,19.66,19.75,278800.0,12.764,12.764,12.6228,12.6805,278800.0
2004-12-06 10:00:00,19.75,19.76,19.53,19.61,604800.0,12.6805,12.687,12.5393,12.5907,604800.0
2004-12-06 10:30:00,19.61,19.68,19.55,19.55,206000.0,12.5907,12.6356,12.5521,12.5521,206000.0
2004-12-06 11:00:00,19.55,19.6,19.48,19.52,322400.0,12.5521,12.5842,12.5072,12.5329,322400.0
2004-12-06 11:30:00,19.51,19.54,19.48,19.5,173200.0,12.5264,12.5457,12.5072,12.52,173200.0
2004-12-06 12:00:00,19.5,19.55,19.48,19.54,609200.0,12.52,12.5521,12.5072,12.5457,609200.0
2004-12-06 12:30:00,19.53,19.53,19.49,19.49,171200.0,12.5393,12.5393,12.5136,12.5136,171200.0
2004-12-06 13:00:00,19.49,19.52,19.49,19.49,233200.0,12.5136,12.5329,12.5136,12.5136,233200.0
2004-12-06 13:30:00,19.49,19.51,19.49,19.5,154400.0,12.5136,12.5264,12.5136,12.52,154400.0
2004-12-06 14:00:00,19.5,19.59,19.5,19.53,574400.0,12.52,12.5778,12.52,12.5393,574400.0
2004-12-06 14:30:00,19.53,19.53,19.49,19.51,237600.0,12.5393,12.5393,12.5136,12.5264,237600.0
2004-12-06 15:00:00,19.51,19.51,19.39,19.4,372000.0,12.5264,12.5264,12.4494,12.4558,372000.0
2004-12-06 15:30:00,19.39,19.49,19.36,19.46,814400.0,12.4494,12.5136,12.4301,12.4943,814400.0
2004-12-07 09:30:00,19.56,19.65,19.53,19.64,305600.0,12.5586,12.6163,12.5393,12.6099,305600.0
2004-12-07 10:00:00,19.64,19.64,19.38,19.55,325600.0,12.6099,12.6099,12.443,12.5521,325600.0
2004-12-07 10:30:00,19.55,19.58,19.51,19.58,190400.0,12.5521,12.5714,12.5264,12.5714,190400.0
2004-12-07 11:00:00,19.57,19.64,19.55,19.57,208000.0,12.565,12.6099,12.5521,12.565,208000.0
2004-12-07 11:30:00,19.57,19.62,19.52,19.52,215200.0,12.565,12.5971,12.5329,12.5329,215200.0
2004-12-07 12:00:00,19.52,19.61,19.52,19.61,216000.0,12.5329,12.5907,12.5329,12.5907,216000.0
2004-12-07 12:30:00,19.61,19.63,19.54,19.57,117200.0,12.5907,12.6035,12.5457,12.565,117200.0
2004-12-07 13:00:00,19.56,19.56,19.43,19.49,188400.0,12.5586,12.5586,12.4751,12.5136,188400.0
2004-12-07 13:30:00,19.49,19.5,19.39,19.44,168800.0,12.5136,12.52,12.4494,12.4815,168800.0
2004-12-07 14:00:00,19.43,19.43,19.25,19.33,320800.0,12.4751,12.4751,12.3595,12.4109,320800.0
2004-12-07 14:30:00,19.33,19.38,19.3,19.3,354000.0,12.4109,12.443,12.3916,12.3916,354000.0
2004-12-07 15:00:00,19.3,19.31,19.16,19.17,452800.0,12.3916,12.398,12.3017,12.3082,452800.0
2004-12-07 15:30:00,19.17,19.23,19.13,19.18,276800.0,12.3082,12.3467,12.2825,12.3146,276800.0
2004-12-08 09:30:00,19.25,19.32,19.19,19.23,129600.0,12.3595,12.4045,12.321,12.3467,129600.0
2004-12-08 10:00:00,19.23,19.36,19.22,19.36,104000.0,12.3467,12.4301,12.3403,12.4301,104000.0
2004-12-08 10:30:00,19.36,19.36,19.25,19.27,104800.0,12.4301,12.4301,12.3595,12.3724,104800.0
2004-12-08 11:00:00,19.26,19.27,19.23,19.26,31600.0,12.3659,12.3724,12.3467,12.3659,31600.0
2004-12-08 11:30:00,19.27,19.29,19.24,19.27,46400.0,12.3724,12.3852,12.3531,12.3724,46400.0
2004-12-08 12:00:00,19.25,19.29,19.25,19.29,74800.0,12.3595,12.3852,12.3595,12.3852,74800.0
2004-12-08 12:30:00,19.29,19.34,19.26,19.34,72800.0,12.3852,12.4173,12.3659,12.4173,72800.0
2004-12-08 13:00:00,19.32,19.33,19.28,19.29,34000.0,12.4045,12.4109,12.3788,12.3852,34000.0
2004-12-08 13:30:00,19.3,19.31,19.27,19.29,41600.0,12.3916,12.398,12.3724,12.3852,41600.0
2004-12-08 14:00:00,19.29,19.29,19.23,19.25,70800.0,12.3852,12.3852,12.3467,12.3595,70800.0
2004-12-08 14:30:00,19.24,19.27,19.24,19.26,85600.0,12.3531,12.3724,12.3531,12.3659,85600.0
2004-12-08 15:00:00,19.26,19.29,19.23,19.25,250000.0,12.3659,12.3852,12.3467,12.3595,250000.0
2004-12-08 15:30:00,19.24,19.31,19.23,19.26,499200.0,12.3531,12.398,12.3467,12.3659,499200.0
2004-12-09 09:30:00,19.19,19.22,19.17,19.21,104400.0,12.321,12.3403,12.3082,12.3338,104400.0
2004-12-09 10:00:00,19.23,19.23,19.06,19.13,198000.0,12.3467,12.3467,12.2375,12.2825,198000.0
2004-12-09 10:30:00,19.13,19.22,19.1,19.17,142400.0,12.2825,12.3403,12.2632,12.3082,142400.0
2004-12-09 11:00:00,19.15,19.18,19.13,19.16,217200.0,12.2953,12.3146,12.2825,12.3017,217200.0
2004-12-09 11:30:00,19.15,19.21,19.15,19.21,69200.0,12.2953,12.3338,12.2953,12.3338,69200.0
2004-12-09 12:00:00,19.19,19.22,19.16,19.18,184400.0,12.321,12.3403,12.3017,12.3146,184400.0
2004-12-09 12:30:00,19.18,19.21,19.18,19.2,153200.0,12.3146,12.3338,12.3146,12.3274,153200.0
2004-12-09 13:00:00,19.2,19.35,19.19,19.34,108000.0,12.3274,12.4237,12.321,12.4173,108000.0
2004-12-09 13:30:00,19.34,19.34,19.18,19.21,278400.0,12.4173,12.4173,12.3146,12.3338,278400.0
2004-12-09 14:00:00,19.21,19.24,19.02,19.03,361600.0,12.3338,12.3531,12.2118,12.2183,361600.0
2004-12-09 14:30:00,19.03,19.15,19.03,19.15,192000.0,12.2183,12.2953,12.2183,12.2953,192000.0
2004-12-09 15:00:00,19.15,19.21,19.14,19.21,214400.0,12.2953,12.3338,12.2889,12.3338,214400.0
2004-12-09 15:30:00,19.22,19.36,19.22,19.32,216400.0,12.3403,12.4301,12.3403,12.4045,216400.0
2004-12-10 09:30:00,19.25,19.47,19.24,19.24,212000.0,12.3595,12.5008,12.3531,12.3531,212000.0
2004-12-10 10:00:00,19.23,19.37,19.23,19.35,166400.0,12.3467,12.4366,12.3467,12.4237,166400.0
2004-12-10 10:30:00,19.35,19.36,19.29,19.35,165200.0,12.4237,12.4301,12.3852,12.4237,165200.0
2004-12-10 11:00:00,19.35,19.35,19.3,19.33,86400.0,12.4237,12.4237,12.3916,12.4109,86400.0
2004-12-10 11:30:00,19.33,19.36,19.31,19.33,88000.0,12.4109,12.4301,12.398,12.4109,88000.0
2004-12-10 12:00:00,19.33,19.36,19.28,19.35,41600.0,12.4109,12.4301,12.3788,12.4237,41600.0
2004-12-10 12:30:00,19.35,19.4,19.34,19.37,49600.0,12.4237,12.4558,12.4173,12.4366,49600.0
2004-12-10 13:00:00,19.37,19.44,19.36,19.4,106000.0,12.4366,12.4815,12.4301,12.4558,106000.0
2004-12-10 13:30:00,19.4,19.46,19.4,19.41,85200.0,12.4558,12.4943,12.4558,12.4622,85200.0
2004-12-10 14:00:00,19.41,19.43,19.35,19.38,193200.0,12.4622,12.4751,12.4237,12.443,193200.0
2004-12-10 14:30:00,19.38,19.43,19.36,19.42,143600.0,12.443,12.4751,12.4301,12.4687,143600.0
2004-12-10 15:00:00,19.42,19.42,19.3,19.35,175200.0,12.4687,12.4687,12.3916,12.4237,175200.0
2004-12-10 15:30:00,19.34,19.37,19.31,19.36,98400.0,12.4173,12.4366,12.398,12.4301,98400.0
2004-12-13 09:30:00,19.38,19.43,19.26,19.39,216400.0,12.443,12.4751,12.3659,12.4494,216400.0
2004-12-13 10:00:00,19.39,19.39,19.33,19.38,226400.0,12.4494,12.4494,12.4109,12.443,226400.0
2004-12-13 10:30:00,19.38,19.45,19.36,19.42,373200.0,12.443,12.4879,12.4301,12.4687,373200.0
2004-12-13 11:00:00,19.42,19.43,19.39,19.43,36800.0,12.4687,12.4751,12.4494,12.4751,36800.0
2004-12-13 11:30:00,19.43,19.43,19.39,19.41,222000.0,12.4751,12.4751,12.4494,12.4622,222000.0
2004-12-13 12:00:00,19.41,19.44,19.38,19.39,189600.0,12.4622,12.4815,12.443,12.4494,189600.0
2004-12-13 12:30:00,19.38,19.47,19.37,19.46,240400.0,12.443,12.5008,12.4366,12.4943,240400.0
2004-12-13 13:00:00,19.45,19.45,19.42,19.42,49200.0,12.4879,12.4879,12.4687,12.4687,49200.0
2004-12-13 13:30:00,19.43,19.48,19.41,19.46,250800.0,12.4751,12.5072,12.4622,12.4943,250800.0
2004-12-13 14:00:00,19.47,19.48,19.44,19.48,75600.0,12.5008,12.5072,12.4815,12.5072,75600.0
2004-12-13 14:30:00,19.48,19.49,19.47,19.49,100000.0,12.5072,12.5136,12.5008,12.5136,100000.0
2004-12-13 15:00:00,19.49,19.49,19.45,19.48,172400.0,12.5136,12.5136,12.4879,12.5072,172400.0
2004-12-13 15:30:00,19.48,19.5,19.43,19.48,274400.0,12.5072,12.52,12.4751,12.5072,274400.0
2004-12-14 09:30:00,19.5,19.59,19.47,19.52,227200.0,12.52,12.5778,12.5008,12.5329,227200.0
2004-12-14 10:00:00,19.53,19.63,19.53,19.61,367600.0,12.5393,12.6035,12.5393,12.5907,367600.0
2004-12-14 10:30:00,19.61,19.7,19.61,19.69,231600.0,12.5907,12.6484,12.5907,12.642,231600.0
2004-12-14 11:00:00,19.7,19.7,19.65,19.67,114800.0,12.6484,12.6484,12.6163,12.6292,114800.0
2004-12-14 11:30:00,19.67,19.75,19.67,19.71,249200.0,12.6292,12.6805,12.6292,12.6549,249200.0
2004-12-14 12:00:00,19.72,19.75,19.7,19.75,150000.0,12.6613,12.6805,12.6484,12.6805,150000.0
2004-12-14 12:30:00,19.75,19.75,19.7,19.71,80800.0,12.6805,12.6805,12.6484,12.6549,80800.0
2004-12-14 13:00:00,19.72,19.78,19.71,19.78,532400.0,12.6613,12.6998,12.6549,12.6998,532400.0
2004-12-14 13:30:00,19.78,19.8,19.75,19.78,268800.0,12.6998,12.7126,12.6805,12.6998,268800.0
2004-12-14 14:00:00,19.78,19.81,19.76,19.77,212800.0,12.6998,12.7191,12.687,12.6934,212800.0
2004-12-14 14:30:00,19.77,19.78,19.73,19.78,157200.0,12.6934,12.6998,12.6677,12.6998,157200.0
2004-12-14 15:00:00,19.78,19.85,19.78,19.82,227600.0,12.6998,12.7447,12.6998,12.7255,227600.0
2004-12-14 15:30:00,19.82,19.82,19.75,19.76,263200.0,12.7255,12.7255,12.6805,12.687,263200.0
2004-12-15 09:30:00,19.86,20.07,19.82,19.95,368400.0,12.7512,12.886,12.7255,12.809,368400.0
2004-12-15 10:00:00,19.95,20.09,19.95,20.06,286800.0,12.809,12.8988,12.809,12.8796,286800.0
2004-12-15 10:30:00,20.08,20.11,20.04,20.07,186400.0,12.8924,12.9117,12.8667,12.886,186400.0
2004-12-15 11:00:00,20.07,20.13,20.03,20.11,330400.0,12.886,12.9245,12.8603,12.9117,330400.0
2004-12-15 11:30:00,20.11,20.24,20.11,20.19,321200.0,12.9117,12.9951,12.9117,12.963,321200.0
2004-12-15 12:00:00,20.19,20.28,20.19,20.28,268000.0,12.963,13.0208,12.963,13.0208,268000.0
2004-12-15 12:30:00,20.28,20.36,20.28,20.35,138800.0,13.0208,13.0722,13.0208,13.0658,138800.0
2004-12-15 13:00:00,20.35,20.47,20.32,20.4,233600.0,13.0658,13.1428,13.0465,13.0979,233600.0
2004-12-15 13:30:00,20.4,20.53,20.4,20.5,211600.0,13.0979,13.1813,13.0979,13.1621,211600.0
2004-12-15 14:00:00,20.5,20.61,20.49,20.6,292000.0,13.1621,13.2327,13.1557,13.2263,292000.0
2004-12-15 14:30:00,20.6,20.63,20.43,20.52,500800.0,13.2263,13.2455,13.1171,13.1749,500800.0
2004-12-15 15:00:00,20.52,20.53,20.47,20.5,224400.0,13.1749,13.1813,13.1428,13.1621,224400.0
2004-12-15 15:30:00,20.5,20.54,20.48,20.52,403600.0,13.1621,13.1878,13.1492,13.1749,403600.0
2004-12-16 09:30:00,20.46,20.55,20.4,20.49,210400.0,13.1364,13.1942,13.0979,13.1557,210400.0
2004-12-16 10:00:00,20.5,20.54,20.44,20.46,133600.0,13.1621,13.1878,13.1236,13.1364,133600.0
2004-12-16 10:30:00,20.47,20.49,20.43,20.46,124400.0,13.1428,13.1557,13.1171,13.1364,124400.0
2004-12-16 11:00:00,20.48,20.54,20.44,20.52,114000.0,13.1492,13.1878,13.1236,13.1749,114000.0
2004-12-16 11:30:00,20.52,20.61,20.5,20.59,224400.0,13.1749,13.2327,13.1621,13.2199,224400.0
2004-12-16 12:00:00,20.59,20.62,20.54,20.58,341600.0,13.2199,13.2391,13.1878,13.2134,341600.0
2004-12-16 12:30:00,20.58,20.62,20.56,20.57,103200.0,13.2134,13.2391,13.2006,13.207,103200.0
2004-12-16 13:00:00,20.57,20.58,20.51,20.53,161600.0,13.207,13.2134,13.1685,13.1813,161600.0
2004-12-16 13:30:00,20.53,20.59,20.5,20.58,204400.0,13.1813,13.2199,13.1621,13.2134,204400.0
2004-12-16 14:00:00,20.58,20.63,20.5,20.58,1577200.0,13.2134,13.2455,13.1621,13.2134,1577200.0
2004-12-16 14:30:00,20.59,20.63,20.35,20.36,832000.0,13.2199,13.2455,13.0658,13.0722,832000.0
2004-12-16 15:00:00,20.36,20.44,20.33,20.43,548800.0,13.0722,13.1236,13.0529,13.1171,548800.0
2004-12-16 15:30:00,20.43,20.43,20.36,20.39,388800.0,13.1171,13.1171,13.0722,13.0915,388800.0
2004-12-17 09:30:00,20.28,20.52,20.26,20.51,398400.0,13.0208,13.1749,13.008,13.1685,398400.0
2004-12-17 10:00:00,20.51,20.55,20.47,20.49,184800.0,13.1685,13.1942,13.1428,13.1557,184800.0
2004-12-17 10:30:00,20.5,20.6,20.5,20.54,165600.0,13.1621,13.2263,13.1621,13.1878,165600.0
2004-12-17 11:00:00,20.54,20.54,20.36,20.46,209200.0,13.1878,13.1878,13.0722,13.1364,209200.0
2004-12-17 11:30:00,20.46,20.46,20.31,20.35,146800.0,13.1364,13.1364,13.0401,13.0658,146800.0
2004-12-17 12:00:00,20.35,20.39,20.34,20.38,100800.0,13.0658,13.0915,13.0594,13.085,100800.0
2004-12-17 12:30:00,20.37,20.39,20.34,20.36,83200.0,13.0786,13.0915,13.0594,13.0722,83200.0
2004-12-17 13:00:00,20.37,20.44,20.33,20.41,102400.0,13.0786,13.1236,13.0529,13.1043,102400.0
2004-12-17 13:30:00,20.41,20.42,20.28,20.34,117200.0,13.1043,13.1107,13.0208,13.0594,117200.0
2004-12-17 14:00:00,20.34,20.37,20.33,20.35,87200.0,13.0594,13.0786,13.0529,13.0658,87200.0
2004-12-17 14:30:00,20.36,20.43,20.36,20.41,178000.0,13.0722,13.1171,13.0722,13.1043,178000.0
2004-12-17 15:00:00,20.41,20.43,20.34,20.37,367200.0,13.1043,13.1171,13.0594,13.0786,367200.0
2004-12-17 15:30:00,20.39,20.47,20.37,20.42,446000.0,13.0915,13.1428,13.0786,13.1107,446000.0
2004-12-20 09:30:00,20.45,20.45,20.33,20.41,240400.0,13.13,13.13,13.0529,13.1043,240400.0
2004-12-20 10:00:00,20.41,20.45,20.35,20.4,169200.0,13.1043,13.13,13.0658,13.0979,169200.0
2004-12-20 10:30:00,20.41,20.48,20.4,20.47,119600.0,13.1043,13.1492,13.0979,13.1428,119600.0
2004-12-20 11:00:00,20.47,20.47,20.37,20.43,42800.0,13.1428,13.1428,13.0786,13.1171,42800.0
2004-12-20 11:30:00,20.42,20.48,20.42,20.46,169200.0,13.1107,13.1492,13.1107,13.1364,169200.0
2004-12-20 12:00:00,20.46,20.49,20.41,20.49,174000.0,13.1364,13.1557,13.1043,13.1557,174000.0
2004-12-20 12:30:00,20.49,20.53,20.46,20.53,182000.0,13.1557,13.1813,13.1364,13.1813,182000.0
2004-12-20 13:00:00,20.53,20.55,20.5,20.53,104400.0,13.1813,13.1942,13.1621,13.1813,104400.0
2004-12-20 13:30:00,20.52,20.59,20.51,20.52,152000.0,13.1749,13.2199,13.1685,13.1749,152000.0
2004-12-20 14:00:00,20.52,20.6,20.51,20.56,208800.0,13.1749,13.2263,13.1685,13.2006,208800.0
2004-12-20 14:30:00,20.56,20.67,20.55,20.6,212800.0,13.2006,13.2712,13.1942,13.2263,212800.0
2004-12-20 15:00:00,20.61,20.61,20.53,20.55,84800.0,13.2327,13.2327,13.1813,13.1942,84800.0
2004-12-20 15:30:00,20.55,20.56,20.52,20.54,109600.0,13.1942,13.2006,13.1749,13.1878,109600.0
2004-12-21 09:30:00,20.64,20.67,20.39,20.44,237200.0,13.252,13.2712,13.0915,13.1236,237200.0
2004-12-21 10:00:00,20.44,20.53,20.44,20.44,176800.0,13.1236,13.1813,13.1236,13.1236,176800.0
2004-12-21 10:30:00,20.44,20.55,20.44,20.54,86400.0,13.1236,13.1942,13.1236,13.1878,86400.0
2004-12-21 11:00:00,20.55,20.65,20.55,20.62,95200.0,13.1942,13.2584,13.1942,13.2391,95200.0
2004-12-21 11:30:00,20.62,20.66,20.62,20.65,73600.0,13.2391,13.2648,13.2391,13.2584,73600.0
2004-12-21 12:00:00,20.66,20.71,20.63,20.71,155600.0,13.2648,13.2969,13.2455,13.2969,155600.0
2004-12-21 12:30:00,20.71,20.72,20.66,20.71,41600.0,13.2969,13.3033,13.2648,13.2969,41600.0
2004-12-21 13:00:00,20.71,20.72,20.66,20.67,28400.0,13.2969,13.3033,13.2648,13.2712,28400.0
2004-12-21 13:30:00,20.66,20.72,20.66,20.71,49200.0,13.2648,13.3033,13.2648,13.2969,49200.0
2004-12-21 14:00:00,20.71,20.73,20.7,20.72,41600.0,13.2969,13.3098,13.2905,13.3033,41600.0
2004-12-21 14:30:00,20.72,20.81,20.71,20.8,282400.0,13.3033,13.3611,13.2969,13.3547,282400.0
2004-12-21 15:00:00,20.8,20.81,20.71,20.78,147200.0,13.3547,13.3611,13.2969,13.3419,147200.0
2004-12-21 15:30:00,20.77,20.8,20.71,20.78,170800.0,13.3354,13.3547,13.2969,13.3419,170800.0
2004-12-22 09:30:00,20.68,20.99,20.68,20.71,200400.0,13.2777,13.4767,13.2777,13.2969,200400.0
2004-12-22 10:00:00,20.71,20.83,20.69,20.77,146800.0,13.2969,13.374,13.2841,13.3354,146800.0
2004-12-22 10:30:00,20.77,20.9,20.77,20.9,133600.0,13.3354,13.4189,13.3354,13.4189,133600.0
2004-12-22 11:00:00,20.91,20.97,20.86,20.89,150800.0,13.4253,13.4638,13.3932,13.4125,150800.0
2004-12-22 11:30:00,20.9,20.93,20.86,20.9,47200.0,13.4189,13.4382,13.3932,13.4189,47200.0
2004-12-22 12:00:00,20.92,20.95,20.88,20.94,126800.0,13.4317,13.451,13.4061,13.4446,126800.0
2004-12-22 12:30:00,20.94,20.95,20.89,20.95,54800.0,13.4446,13.451,13.4125,13.451,54800.0
2004-12-22 13:00:00,20.95,20.97,20.94,20.95,58800.0,13.451,13.4638,13.4446,13.451,58800.0
2004-12-22 13:30:00,20.95,20.97,20.88,20.9,107600.0,13.451,13.4638,13.4061,13.4189,107600.0
2004-12-22 14:00:00,20.9,20.96,20.9,20.95,73200.0,13.4189,13.4574,13.4189,13.451,73200.0
2004-12-22 14:30:00,20.95,20.95,20.9,20.91,101200.0,13.451,13.451,13.4189,13.4253,101200.0
2004-12-22 15:00:00,20.91,20.95,20.91,20.93,82400.0,13.4253,13.451,13.4253,13.4382,82400.0
2004-12-22 15:30:00,20.94,20.96,20.89,20.96,82400.0,13.4446,13.4574,13.4125,13.4574,82400.0
2004-12-23 09:30:00,20.93,20.95,20.84,20.92,51600.0,13.4382,13.451,13.3804,13.4317,51600.0
2004-12-23 10:00:00,20.9,20.92,20.84,20.92,50000.0,13.4189,13.4317,13.3804,13.4317,50000.0
2004-12-23 10:30:00,20.91,20.96,20.89,20.92,45600.0,13.4253,13.4574,13.4125,13.4317,45600.0
2004-12-23 11:00:00,20.91,20.92,20.89,20.91,16800.0,13.4253,13.4317,13.4125,13.4253,16800.0
2004-12-23 11:30:00,20.91,20.94,20.89,20.94,65600.0,13.4253,13.4446,13.4125,13.4446,65600.0
2004-12-23 12:00:00,20.95,20.98,20.94,20.96,59200.0,13.451,13.4703,13.4446,13.4574,59200.0
2004-12-23 12:30:00,20.97,20.98,20.95,20.95,24400.0,13.4638,13.4703,13.451,13.451,24400.0
2004-12-23 13:00:00,20.95,20.96,20.9,20.9,36000.0,13.451,13.4574,13.4189,13.4189,36000.0
2004-12-23 13:30:00,20.9,20.95,20.87,20.87,34800.0,13.4189,13.451,13.3996,13.3996,34800.0
2004-12-23 14:00:00,20.87,20.9,20.84,20.84,38400.0,13.3996,13.4189,13.3804,13.3804,38400.0
2004-12-23 14:30:00,20.84,20.84,20.77,20.78,60800.0,13.3804,13.3804,13.3354,13.3419,60800.0
2004-12-23 15:00:00,20.78,20.86,20.78,20.82,53200.0,13.3419,13.3932,13.3419,13.3675,53200.0
2004-12-23 15:30:00,20.81,20.84,20.78,20.81,102800.0,13.3611,13.3804,13.3419,13.3611,102800.0
2004-12-27 09:30:00,20.77,20.86,20.73,20.73,86000.0,13.3354,13.3932,13.3098,13.3098,86000.0
2004-12-27 10:00:00,20.73,20.73,20.64,20.65,107200.0,13.3098,13.3098,13.252,13.2584,107200.0
2004-12-27 10:30:00,20.65,20.75,20.65,20.68,47600.0,13.2584,13.3226,13.2584,13.2777,47600.0
2004-12-27 11:00:00,20.68,20.7,20.63,20.63,57200.0,13.2777,13.2905,13.2455,13.2455,57200.0
2004-12-27 11:30:00,20.63,20.63,20.5,20.58,70800.0,13.2455,13.2455,13.1621,13.2134,70800.0
2004-12-27 12:00:00,20.58,20.62,20.58,20.61,455200.0,13.2134,13.2391,13.2134,13.2327,455200.0
2004-12-27 12:30:00,20.61,20.62,20.54,20.57,86000.0,13.2327,13.2391,13.1878,13.207,86000.0
2004-12-27 13:00:00,20.56,20.58,20.55,20.55,59200.0,13.2006,13.2134,13.1942,13.1942,59200.0
2004-12-27 13:30:00,20.56,20.6,20.55,20.6,72000.0,13.2006,13.2263,13.1942,13.2263,72000.0
2004-12-27 14:00:00,20.6,20.62,20.58,20.61,115600.0,13.2263,13.2391,13.2134,13.2327,115600.0
2004-12-27 14:30:00,20.62,20.66,20.61,20.66,256400.0,13.2391,13.2648,13.2327,13.2648,256400.0
2004-12-27 15:00:00,20.67,20.68,20.65,20.66,102000.0,13.2712,13.2777,13.2584,13.2648,102000.0
2004-12-27 15:30:00,20.66,20.68,20.61,20.64,125600.0,13.2648,13.2777,13.2327,13.252,125600.0
2004-12-28 09:30:00,20.64,20.84,20.64,20.84,62400.0,13.252,13.3804,13.252,13.3804,62400.0
2004-12-28 10:00:00,20.82,20.86,20.79,20.81,51600.0,13.3675,13.3932,13.3483,13.3611,51600.0
2004-12-28 10:30:00,20.81,20.93,20.81,20.9,69600.0,13.3611,13.4382,13.3611,13.4189,69600.0
2004-12-28 11:00:00,20.9,20.99,20.9,20.99,50400.0,13.4189,13.4767,13.4189,13.4767,50400.0
2004-12-28 11:30:00,20.99,21.0,20.93,20.98,49200.0,13.4767,13.4831,13.4382,13.4703,49200.0
2004-12-28 12:00:00,20.98,21.0,20.96,21.0,16400.0,13.4703,13.4831,13.4574,13.4831,16400.0
2004-12-28 12:30:00,20.99,21.08,20.98,20.99,216000.0,13.4767,13.5345,13.4703,13.4767,216000.0
2004-12-28 13:00:00,20.99,21.0,20.95,20.96,48800.0,13.4767,13.4831,13.451,13.4574,48800.0
2004-12-28 13:30:00,20.96,21.02,20.96,21.0,98800.0,13.4574,13.4959,13.4574,13.4831,98800.0
2004-12-28 14:00:00,21.01,21.06,21.0,21.05,57200.0,13.4895,13.5216,13.4831,13.5152,57200.0
2004-12-28 14:30:00,21.05,21.09,21.04,21.05,46400.0,13.5152,13.5409,13.5088,13.5152,46400.0
2004-12-28 15:00:00,21.06,21.13,21.03,21.06,63200.0,13.5216,13.5666,13.5024,13.5216,63200.0
2004-12-28 15:30:00,21.06,21.13,21.05,21.11,92400.0,13.5216,13.5666,13.5152,13.5537,92400.0
2004-12-29 09:30:00,21.0,21.05,20.97,20.97,72800.0,13.4831,13.5152,13.4638,13.4638,72800.0
2004-12-29 10:00:00,20.97,21.04,20.93,20.97,70000.0,13.4638,13.5088,13.4382,13.4638,70000.0
2004-12-29 10:30:00,20.97,20.99,20.91,20.96,55200.0,13.4638,13.4767,13.4253,13.4574,55200.0
2004-12-29 11:00:00,20.96,21.0,20.93,20.99,40000.0,13.4574,13.4831,13.4382,13.4767,40000.0
2004-12-29 11:30:00,20.99,21.0,20.92,20.93,56400.0,13.4767,13.4831,13.4317,13.4382,56400.0
2004-12-29 12:00:00,20.93,21.02,20.93,21.0,62800.0,13.4382,13.4959,13.4382,13.4831,62800.0
2004-12-29 12:30:00,21.01,21.01,20.93,20.93,37200.0,13.4895,13.4895,13.4382,13.4382,37200.0
2004-12-29 13:00:00,20.93,20.97,20.91,20.97,27200.0,13.4382,13.4638,13.4253,13.4638,27200.0
2004-12-29 13:30:00,20.98,21.0,20.97,21.0,27200.0,13.4703,13.4831,13.4638,13.4831,27200.0
2004-12-29 14:00:00,20.99,21.04,20.99,21.02,39200.0,13.4767,13.5088,13.4767,13.4959,39200.0
2004-12-29 14:30:00,21.03,21.06,21.03,21.04,38000.0,13.5024,13.5216,13.5024,13.5088,38000.0
2004-12-29 15:00:00,21.04,21.07,21.03,21.06,40000.0,13.5088,13.5281,13.5024,13.5216,40000.0
2004-12-29 15:30:00,21.06,21.13,21.06,21.12,160800.0,13.5216,13.5666,13.5216,13.5602,160800.0
2004-12-30 09:30:00,21.09,21.17,21.08,21.08,70800.0,13.5409,13.5923,13.5345,13.5345,70800.0
2004-12-30 10:00:00,21.06,21.06,20.93,20.93,183200.0,13.5216,13.5216,13.4382,13.4382,183200.0
2004-12-30 10:30:00,20.94,20.98,20.89,20.9,79600.0,13.4446,13.4703,13.4125,13.4189,79600.0
2004-12-30 11:00:00,20.9,20.9,20.86,20.89,58000.0,13.4189,13.4189,13.3932,13.4125,58000.0
2004-12-30 11:30:00,20.89,20.93,20.87,20.89,62000.0,13.4125,13.4382,13.3996,13.4125,62000.0
2004-12-30 12:00:00,20.89,20.9,20.86,20.86,45200.0,13.4125,13.4189,13.3932,13.3932,45200.0
2004-12-30 12:30:00,20.87,20.89,20.87,20.87,44400.0,13.3996,13.4125,13.3996,13.3996,44400.0
2004-12-30 13:00:00,20.88,20.9,20.86,20.9,35200.0,13.4061,13.4189,13.3932,13.4189,35200.0
2004-12-30 13:30:00,20.9,20.9,20.84,20.86,53600.0,13.4189,13.4189,13.3804,13.3932,53600.0
2004-12-30 14:00:00,20.86,20.86,20.82,20.82,47600.0,13.3932,13.3932,13.3675,13.3675,47600.0
2004-12-30 14:30:00,20.83,20.86,20.83,20.86,49200.0,13.374,13.3932,13.374,13.3932,49200.0
2004-12-30 15:00:00,20.86,20.98,20.86,20.95,162000.0,13.3932,13.4703,13.3932,13.451,162000.0
2004-12-30 15:30:00,20.95,21.0,20.95,20.96,120000.0,13.451,13.4831,13.451,13.4574,120000.0
2004-12-31 09:30:00,20.89,20.98,20.88,20.95,52400.0,13.4125,13.4703,13.4061,13.451,52400.0
2004-12-31 10:00:00,20.95,20.95,20.92,20.93,44400.0,13.451,13.451,13.4317,13.4382,44400.0
2004-12-31 10:30:00,20.93,20.93,20.92,20.92,28800.0,13.4382,13.4382,13.4317,13.4317,28800.0
2004-12-31 11:00:00,20.92,20.92,20.89,20.9,34400.0,13.4317,13.4317,13.4125,13.4189,34400.0
2004-12-31 11:30:00,20.9,20.96,20.89,20.96,34800.0,13.4189,13.4574,13.4125,13.4574,34800.0
2004-12-31 12:00:00,20.95,20.98,20.95,20.95,36400.0,13.451,13.4703,13.451,13.451,36400.0
2004-12-31 12:30:00,20.95,20.98,20.94,20.98,25600.0,13.451,13.4703,13.4446,13.4703,25600.0
2004-12-31 13:00:00,20.98,21.05,20.98,21.04,30400.0,13.4703,13.5152,13.4703,13.5088,30400.0
2004-12-31 13:30:00,21.03,21.08,21.03,21.07,32400.0,13.5024,13.5345,13.5024,13.5281,32400.0
2004-12-31 14:00:00,21.07,21.11,21.07,21.11,34800.0,13.5281,13.5537,13.5281,13.5537,34800.0
2004-12-31 14:30:00,21.12,21.17,21.06,21.07,50800.0,13.5602,13.5923,13.5216,13.5281,50800.0
2004-12-31 15:00:00,21.07,21.09,21.07,21.08,32400.0,13.5281,13.5409,13.5281,13.5345,32400.0
2004-12-31 15:30:00,21.08,21.1,20.92,20.95,166800.0,13.5345,13.5473,13.4317,13.451,166800.0
2005-01-03 09:30:00,21.03,21.15,20.97,20.97,170400.0,13.5024,13.5794,13.4638,13.4638,170400.0
2005-01-03 10:00:00,21.0,21.0,20.77,20.79,177200.0,13.4831,13.4831,13.3354,13.3483,177200.0
2005-01-03 10:30:00,20.79,20.79,20.67,20.7,135600.0,13.3483,13.3483,13.2712,13.2905,135600.0
2005-01-03 11:00:00,20.7,20.72,20.62,20.69,106800.0,13.2905,13.3033,13.2391,13.2841,106800.0
2005-01-03 11:30:00,20.69,20.7,20.67,20.67,98000.0,13.2841,13.2905,13.2712,13.2712,98000.0
2005-01-03 12:00:00,20.67,20.68,20.65,20.66,55200.0,13.2712,13.2777,13.2584,13.2648,55200.0
2005-01-03 12:30:00,20.66,20.7,20.66,20.69,50400.0,13.2648,13.2905,13.2648,13.2841,50400.0
2005-01-03 13:00:00,20.69,20.69,20.55,20.57,104000.0,13.2841,13.2841,13.1942,13.207,104000.0
2005-01-03 13:30:00,20.57,20.61,20.57,20.59,176800.0,13.207,13.2327,13.207,13.2199,176800.0
2005-01-03 14:00:00,20.58,20.6,20.56,20.57,85600.0,13.2134,13.2263,13.2006,13.207,85600.0
2005-01-03 14:30:00,20.57,20.6,20.56,20.57,120000.0,13.207,13.2263,13.2006,13.207,120000.0
2005-01-03 15:00:00,20.57,20.59,20.55,20.56,202800.0,13.207,13.2199,13.1942,13.2006,202800.0
2005-01-03 15:30:00,20.56,20.59,20.5,20.58,516400.0,13.2006,13.2199,13.1621,13.2134,516400.0
2005-01-04 09:30:00,20.64,20.74,20.64,20.71,170400.0,13.252,13.3162,13.252,13.2969,170400.0
2005-01-04 10:00:00,20.71,20.82,20.71,20.82,196400.0,13.2969,13.3675,13.2969,13.3675,196400.0
2005-01-04 10:30:00,20.82,20.82,20.71,20.74,106800.0,13.3675,13.3675,13.2969,13.3162,106800.0
2005-01-04 11:00:00,20.74,20.75,20.61,20.66,170000.0,13.3162,13.3226,13.2327,13.2648,170000.0
2005-01-04 11:30:00,20.66,20.68,20.57,20.6,153200.0,13.2648,13.2777,13.207,13.2263,153200.0
2005-01-04 12:00:00,20.6,20.6,20.38,20.46,188400.0,13.2263,13.2263,13.085,13.1364,188400.0
2005-01-04 12:30:00,20.46,20.49,20.33,20.33,157600.0,13.1364,13.1557,13.0529,13.0529,157600.0
2005-01-04 13:00:00,20.34,20.39,20.33,20.37,189200.0,13.0594,13.0915,13.0529,13.0786,189200.0
2005-01-04 13:30:00,20.37,20.37,20.24,20.24,140000.0,13.0786,13.0786,12.9951,12.9951,140000.0
2005-01-04 14:00:00,20.24,20.24,19.94,19.97,530800.0,12.9951,12.9951,12.8025,12.8218,530800.0
2005-01-04 14:30:00,19.97,20.07,19.92,20.07,321200.0,12.8218,12.886,12.7897,12.886,321200.0
2005-01-04 15:00:00,20.07,20.1,20.02,20.08,260400.0,12.886,12.9053,12.8539,12.8924,260400.0
2005-01-04 15:30:00,20.08,20.11,20.02,20.09,274400.0,12.8924,12.9117,12.8539,12.8988,274400.0
2005-01-05 09:30:00,19.81,19.85,19.11,19.12,989600.0,12.7191,12.7447,12.2696,12.276,989600.0
2005-01-05 10:00:00,19.12,19.24,19.1,19.18,644400.0,12.276,12.3531,12.2632,12.3146,644400.0
2005-01-05 10:30:00,19.18,19.32,19.18,19.28,562400.0,12.3146,12.4045,12.3146,12.3788,562400.0
2005-01-05 11:00:00,19.27,19.39,19.27,19.34,531200.0,12.3724,12.4494,12.3724,12.4173,531200.0
2005-01-05 11:30:00,19.35,19.4,19.32,19.34,334400.0,12.4237,12.4558,12.4045,12.4173,334400.0
2005-01-05 12:00:00,19.34,19.35,19.28,19.28,329600.0,12.4173,12.4237,12.3788,12.3788,329600.0
2005-01-05 12:30:00,19.28,19.3,19.22,19.24,319200.0,12.3788,12.3916,12.3403,12.3531,319200.0
2005-01-05 13:00:00,19.24,19.25,19.23,19.24,507600.0,12.3531,12.3595,12.3467,12.3531,507600.0
2005-01-05 13:30:00,19.24,19.25,19.23,19.23,506800.0,12.3531,12.3595,12.3467,12.3467,506800.0
2005-01-05 14:00:00,19.24,19.24,19.18,19.21,249200.0,12.3531,12.3531,12.3146,12.3338,249200.0
2005-01-05 14:30:00,19.22,19.25,19.2,19.23,227200.0,12.3403,12.3595,12.3274,12.3467,227200.0
2005-01-05 15:00:00,19.22,19.28,19.21,19.25,651200.0,12.3403,12.3788,12.3338,12.3595,651200.0
2005-01-05 15:30:00,19.25,19.25,19.21,19.23,1074400.0,12.3595,12.3595,12.3338,12.3467,1074400.0
2005-01-06 09:30:00,19.25,19.31,19.15,19.18,364000.0,12.3595,12.398,12.2953,12.3146,364000.0
2005-01-06 10:00:00,19.14,19.25,19.13,19.17,393600.0,12.2889,12.3595,12.2825,12.3082,393600.0
2005-01-06 10:30:00,19.17,19.18,19.14,19.15,400800.0,12.3082,12.3146,12.2889,12.2953,400800.0
2005-01-06 11:00:00,19.14,19.16,19.09,19.13,396000.0,12.2889,12.3017,12.2568,12.2825,396000.0
2005-01-06 11:30:00,19.13,19.22,19.12,19.16,280800.0,12.2825,12.3403,12.276,12.3017,280800.0
2005-01-06 12:00:00,19.16,19.18,19.14,19.17,229200.0,12.3017,12.3146,12.2889,12.3082,229200.0
2005-01-06 12:30:00,19.17,19.19,19.14,19.15,124800.0,12.3082,12.321,12.2889,12.2953,124800.0
2005-01-06 13:00:00,19.15,19.18,19.12,19.15,189200.0,12.2953,12.3146,12.276,12.2953,189200.0
2005-01-06 13:30:00,19.14,19.19,19.14,19.19,282000.0,12.2889,12.321,12.2889,12.321,282000.0
2005-01-06 14:00:00,19.19,19.2,19.14,19.16,308000.0,12.321,12.3274,12.2889,12.3017,308000.0
2005-01-06 14:30:00,19.17,19.17,19.15,19.15,179600.0,12.3082,12.3082,12.2953,12.2953,179600.0
2005-01-06 15:00:00,19.15,19.17,19.11,19.13,271600.0,12.2953,12.3082,12.2696,12.2825,271600.0
2005-01-06 15:30:00,19.13,19.16,19.12,19.13,291600.0,12.2825,12.3017,12.276,12.2825,291600.0
2005-01-07 09:30:00,19.13,19.13,18.78,18.86,1182400.0,12.2825,12.2825,12.0578,12.1091,1182400.0
2005-01-07 10:00:00,18.86,18.92,18.75,18.75,581600.0,12.1091,12.1476,12.0385,12.0385,581600.0
2005-01-07 10:30:00,18.74,18.75,18.59,18.62,576000.0,12.0321,12.0385,11.9358,11.955,576000.0
2005-01-07 11:00:00,18.62,18.7,18.61,18.67,656400.0,11.955,12.0064,11.9486,11.9871,656400.0
2005-01-07 11:30:00,18.68,18.68,18.61,18.64,473600.0,11.9935,11.9935,11.9486,11.9679,473600.0
2005-01-07 12:00:00,18.64,18.66,18.6,18.66,340400.0,11.9679,11.9807,11.9422,11.9807,340400.0
2005-01-07 12:30:00,18.66,18.71,18.66,18.68,278400.0,11.9807,12.0128,11.9807,11.9935,278400.0
2005-01-07 13:00:00,18.68,18.69,18.65,18.69,521600.0,11.9935,12.0,11.9743,12.0,521600.0
2005-01-07 13:30:00,18.69,18.74,18.67,18.72,1028800.0,12.0,12.0321,11.9871,12.0192,1028800.0
2005-01-07 14:00:00,18.72,18.73,18.68,18.72,432400.0,12.0192,12.0256,11.9935,12.0192,432400.0
2005-01-07 14:30:00,18.72,18.77,18.71,18.75,360000.0,12.0192,12.0513,12.0128,12.0385,360000.0
2005-01-07 15:00:00,18.75,18.78,18.73,18.74,258800.0,12.0385,12.0578,12.0256,12.0321,258800.0
2005-01-07 15:30:00,18.74,18.77,18.73,18.77,458000.0,12.0321,12.0513,12.0256,12.0513,458000.0
2005-01-10 09:30:00,18.74,18.75,18.59,18.63,721600.0,12.0321,12.0385,11.9358,11.9614,721600.0
2005-01-10 10:00:00,18.63,18.64,18.46,18.59,680000.0,11.9614,11.9679,11.8523,11.9358,680000.0
2005-01-10 10:30:00,18.59,18.63,18.56,18.59,564000.0,11.9358,11.9614,11.9165,11.9358,564000.0
2005-01-10 11:00:00,18.58,18.68,18.58,18.67,651200.0,11.9293,11.9935,11.9293,11.9871,651200.0
2005-01-10 11:30:00,18.67,18.68,18.62,18.66,248800.0,11.9871,11.9935,11.955,11.9807,248800.0
2005-01-10 12:00:00,18.66,18.68,18.63,18.67,200000.0,11.9807,11.9935,11.9614,11.9871,200000.0
2005-01-10 12:30:00,18.67,18.69,18.63,18.68,179600.0,11.9871,12.0,11.9614,11.9935,179600.0
2005-01-10 13:00:00,18.68,18.68,18.67,18.67,320000.0,11.9935,11.9935,11.9871,11.9871,320000.0
2005-01-10 13:30:00,18.67,18.67,18.63,18.64,208000.0,11.9871,11.9871,11.9614,11.9679,208000.0
2005-01-10 14:00:00,18.64,18.65,18.57,18.61,350000.0,11.9679,11.9743,11.9229,11.9486,350000.0
2005-01-10 14:30:00,18.6,18.61,18.54,18.56,247600.0,11.9422,11.9486,11.9037,11.9165,247600.0
2005-01-10 15:00:00,18.56,18.61,18.56,18.58,326000.0,11.9165,11.9486,11.9165,11.9293,326000.0
2005-01-10 15:30:00,18.58,18.6,18.52,18.59,467200.0,11.9293,11.9422,11.8908,11.9358,467200.0
2005-01-11 09:30:00,18.58,18.63,18.56,18.61,550800.0,11.9293,11.9614,11.9165,11.9486,550800.0
2005-01-11 10:00:00,18.61,18.65,18.6,18.64,587600.0,11.9486,11.9743,11.9422,11.9679,587600.0
2005-01-11 10:30:00,18.63,18.65,18.61,18.65,349600.0,11.9614,11.9743,11.9486,11.9743,349600.0
2005-01-11 11:00:00,18.65,18.66,18.62,18.65,264800.0,11.9743,11.9807,11.955,11.9743,264800.0
2005-01-11 11:30:00,18.65,18.69,18.65,18.69,434000.0,11.9743,12.0,11.9743,12.0,434000.0
2005-01-11 12:00:00,18.69,18.69,18.65,18.66,291200.0,12.0,12.0,11.9743,11.9807,291200.0
2005-01-11 12:30:00,18.66,18.68,18.66,18.66,145600.0,11.9807,11.9935,11.9807,11.9807,145600.0
2005-01-11 13:00:00,18.66,18.68,18.65,18.68,207200.0,11.9807,11.9935,11.9743,11.9935,207200.0
2005-01-11 13:30:00,18.68,18.81,18.68,18.81,365600.0,11.9935,12.077,11.9935,12.077,365600.0
2005-01-11 14:00:00,18.81,18.9,18.81,18.88,406000.0,12.077,12.1348,12.077,12.122,406000.0
2005-01-11 14:30:00,18.88,18.93,18.86,18.88,322400.0,12.122,12.1541,12.1091,12.122,322400.0
2005-01-11 15:00:00,18.88,18.9,18.85,18.85,205200.0,12.122,12.1348,12.1027,12.1027,205200.0
2005-01-11 15:30:00,18.85,18.86,18.82,18.82,278400.0,12.1027,12.1091,12.0834,12.0834,278400.0
2005-01-12 09:30:00,18.99,18.99,18.83,18.86,456000.0,12.1926,12.1926,12.0899,12.1091,456000.0
2005-01-12 10:00:00,18.88,18.93,18.83,18.92,317200.0,12.122,12.1541,12.0899,12.1476,317200.0
2005-01-12 10:30:00,18.92,18.94,18.84,18.85,398400.0,12.1476,12.1605,12.0963,12.1027,398400.0
2005-01-12 11:00:00,18.84,18.89,18.8,18.83,405200.0,12.0963,12.1284,12.0706,12.0899,405200.0
2005-01-12 11:30:00,18.81,18.91,18.81,18.9,142400.0,12.077,12.1412,12.077,12.1348,142400.0
2005-01-12 12:00:00,18.9,19.0,18.9,18.97,210800.0,12.1348,12.199,12.1348,12.1797,210800.0
2005-01-12 12:30:00,18.98,19.03,18.95,18.95,431600.0,12.1862,12.2183,12.1669,12.1669,431600.0
2005-01-12 13:00:00,18.95,18.96,18.93,18.93,284000.0,12.1669,12.1733,12.1541,12.1541,284000.0
2005-01-12 13:30:00,18.93,18.98,18.9,18.93,288400.0,12.1541,12.1862,12.1348,12.1541,288400.0
2005-01-12 14:00:00,18.92,18.96,18.92,18.93,142000.0,12.1476,12.1733,12.1476,12.1541,142000.0
2005-01-12 14:30:00,18.93,18.93,18.86,18.88,219200.0,12.1541,12.1541,12.1091,12.122,219200.0
2005-01-12 15:00:00,18.88,18.88,18.79,18.83,463600.0,12.122,12.122,12.0642,12.0899,463600.0
2005-01-12 15:30:00,18.83,18.88,18.82,18.87,716400.0,12.0899,12.122,12.0834,12.1155,716400.0
2005-01-13 09:30:00,18.95,19.03,18.88,18.98,211200.0,12.1669,12.2183,12.122,12.1862,211200.0
2005-01-13 10:00:00,18.97,19.08,18.96,19.01,216000.0,12.1797,12.2504,12.1733,12.2054,216000.0
2005-01-13 10:30:00,19.01,19.03,18.89,18.95,290400.0,12.2054,12.2183,12.1284,12.1669,290400.0
2005-01-13 11:00:00,18.96,19.0,18.91,18.97,218800.0,12.1733,12.199,12.1412,12.1797,218800.0
2005-01-13 11:30:00,18.97,18.98,18.81,18.81,221600.0,12.1797,12.1862,12.077,12.077,221600.0
2005-01-13 12:00:00,18.82,18.84,18.77,18.78,288400.0,12.0834,12.0963,12.0513,12.0578,288400.0
2005-01-13 12:30:00,18.79,18.88,18.78,18.87,124000.0,12.0642,12.122,12.0578,12.1155,124000.0
2005-01-13 13:00:00,18.87,18.93,18.85,18.85,90000.0,12.1155,12.1541,12.1027,12.1027,90000.0
2005-01-13 13:30:00,18.85,19.0,18.85,19.0,157600.0,12.1027,12.199,12.1027,12.199,157600.0
2005-01-13 14:00:00,19.0,19.04,19.0,19.04,134800.0,12.199,12.2247,12.199,12.2247,134800.0
2005-01-13 14:30:00,19.04,19.04,18.99,19.03,170000.0,12.2247,12.2247,12.1926,12.2183,170000.0
2005-01-13 15:00:00,19.03,19.05,18.93,18.93,282400.0,12.2183,12.2311,12.1541,12.1541,282400.0
2005-01-13 15:30:00,18.92,18.92,18.87,18.89,245200.0,12.1476,12.1476,12.1155,12.1284,245200.0
2005-01-14 09:30:00,18.96,19.03,18.94,19.02,210000.0,12.1733,12.2183,12.1605,12.2118,210000.0
2005-01-14 10:00:00,19.01,19.08,18.96,19.08,214000.0,12.2054,12.2504,12.1733,12.2504,214000.0
2005-01-14 10:30:00,19.08,19.14,19.07,19.09,271200.0,12.2504,12.2889,12.2439,12.2568,271200.0
2005-01-14 11:00:00,19.08,19.09,19.05,19.06,138000.0,12.2504,12.2568,12.2311,12.2375,138000.0
2005-01-14 11:30:00,19.06,19.08,19.05,19.08,223200.0,12.2375,12.2504,12.2311,12.2504,223200.0
2005-01-14 12:00:00,19.08,19.11,19.07,19.1,120400.0,12.2504,12.2696,12.2439,12.2632,120400.0
2005-01-14 12:30:00,19.11,19.16,19.08,19.11,89600.0,12.2696,12.3017,12.2504,12.2696,89600.0
2005-01-14 13:00:00,19.09,19.11,19.08,19.09,52800.0,12.2568,12.2696,12.2504,12.2568,52800.0
2005-01-14 13:30:00,19.1,19.11,19.09,19.11,97200.0,12.2632,12.2696,12.2568,12.2696,97200.0
2005-01-14 14:00:00,19.11,19.11,19.06,19.09,112000.0,12.2696,12.2696,12.2375,12.2568,112000.0
2005-01-14 14:30:00,19.08,19.12,19.08,19.12,113600.0,12.2504,12.276,12.2504,12.276,113600.0
2005-01-14 15:00:00,19.12,19.12,19.1,19.11,218000.0,12.276,12.276,12.2632,12.2696,218000.0
2005-01-14 15:30:00,19.11,19.12,19.09,19.1,250800.0,12.2696,12.276,12.2568,12.2632,250800.0
2005-01-18 09:30:00,19.1,19.11,18.82,19.07,443600.0,12.2632,12.2696,12.0834,12.2439,443600.0
2005-01-18 10:00:00,19.07,19.14,19.02,19.11,197200.0,12.2439,12.2889,12.2118,12.2696,197200.0
2005-01-18 10:30:00,19.12,19.27,19.11,19.22,223200.0,12.276,12.3724,12.2696,12.3403,223200.0
2005-01-18 11:00:00,19.22,19.29,19.22,19.28,153600.0,12.3403,12.3852,12.3403,12.3788,153600.0
2005-01-18 11:30:00,19.27,19.35,19.27,19.29,163600.0,12.3724,12.4237,12.3724,12.3852,163600.0
2005-01-18 12:00:00,19.29,19.3,19.26,19.27,54800.0,12.3852,12.3916,12.3659,12.3724,54800.0
2005-01-18 12:30:00,19.27,19.29,19.23,19.28,63600.0,12.3724,12.3852,12.3467,12.3788,63600.0
2005-01-18 13:00:00,19.27,19.29,19.21,19.24,62000.0,12.3724,12.3852,12.3338,12.3531,62000.0
2005-01-18 13:30:00,19.24,19.26,19.23,19.24,52400.0,12.3531,12.3659,12.3467,12.3531,52400.0
2005-01-18 14:00:00,19.24,19.25,19.18,19.2,213200.0,12.3531,12.3595,12.3146,12.3274,213200.0
2005-01-18 14:30:00,19.2,19.2,19.14,19.17,110400.0,12.3274,12.3274,12.2889,12.3082,110400.0
2005-01-18 15:00:00,19.17,19.27,19.14,19.26,152800.0,12.3082,12.3724,12.2889,12.3659,152800.0
2005-01-18 15:30:00,19.24,19.31,19.2,19.3,292000.0,12.3531,12.398,12.3274,12.3916,292000.0
2005-01-19 09:30:00,19.25,19.31,19.24,19.29,117200.0,12.3595,12.398,12.3531,12.3852,117200.0
2005-01-19 10:00:00,19.3,19.33,19.27,19.32,100400.0,12.3916,12.4109,12.3724,12.4045,100400.0
2005-01-19 10:30:00,19.32,19.33,19.3,19.32,98400.0,12.4045,12.4109,12.3916,12.4045,98400.0
2005-01-19 11:00:00,19.32,19.32,19.29,19.31,94400.0,12.4045,12.4045,12.3852,12.398,94400.0
2005-01-19 11:30:00,19.31,19.33,19.31,19.32,143600.0,12.398,12.4109,12.398,12.4045,143600.0
2005-01-19 12:00:00,19.31,19.33,19.31,19.32,77600.0,12.398,12.4109,12.398,12.4045,77600.0
2005-01-19 12:30:00,19.32,19.43,19.32,19.42,89200.0,12.4045,12.4751,12.4045,12.4687,89200.0
2005-01-19 13:00:00,19.42,19.45,19.37,19.38,212800.0,12.4687,12.4879,12.4366,12.443,212800.0
2005-01-19 13:30:00,19.37,19.41,19.34,19.35,73600.0,12.4366,12.4622,12.4173,12.4237,73600.0
2005-01-19 14:00:00,19.36,19.39,19.33,19.36,100400.0,12.4301,12.4494,12.4109,12.4301,100400.0
2005-01-19 14:30:00,19.36,19.38,19.34,19.38,91600.0,12.4301,12.443,12.4173,12.443,91600.0
2005-01-19 15:00:00,19.37,19.39,19.23,19.23,113200.0,12.4366,12.4494,12.3467,12.3467,113200.0
2005-01-19 15:30:00,19.23,19.25,19.21,19.24,141200.0,12.3467,12.3595,12.3338,12.3531,141200.0
2005-01-20 09:30:00,19.2,19.2,18.89,18.92,287600.0,12.3274,12.3274,12.1284,12.1476,287600.0
2005-01-20 10:00:00,18.92,19.06,18.92,19.0,160400.0,12.1476,12.2375,12.1476,12.199,160400.0
2005-01-20 10:30:00,19.02,19.03,18.94,18.99,154000.0,12.2118,12.2183,12.1605,12.1926,154000.0
2005-01-20 11:00:00,18.99,19.04,18.98,18.99,66000.0,12.1926,12.2247,12.1862,12.1926,66000.0
2005-01-20 11:30:00,18.99,19.04,18.98,18.99,102800.0,12.1926,12.2247,12.1862,12.1926,102800.0
2005-01-20 12:00:00,18.99,18.99,18.86,18.88,230400.0,12.1926,12.1926,12.1091,12.122,230400.0
2005-01-20 12:30:00,18.88,18.92,18.88,18.9,54400.0,12.122,12.1476,12.122,12.1348,54400.0
2005-01-20 13:00:00,18.9,18.96,18.84,18.86,150800.0,12.1348,12.1733,12.0963,12.1091,150800.0
2005-01-20 13:30:00,18.87,18.93,18.87,18.9,78400.0,12.1155,12.1541,12.1155,12.1348,78400.0
2005-01-20 14:00:00,18.9,19.02,18.9,18.98,172400.0,12.1348,12.2118,12.1348,12.1862,172400.0
2005-01-20 14:30:00,18.98,19.04,18.96,18.99,156000.0,12.1862,12.2247,12.1733,12.1926,156000.0
2005-01-20 15:00:00,18.99,19.0,18.91,18.92,170000.0,12.1926,12.199,12.1412,12.1476,170000.0
2005-01-20 15:30:00,18.93,18.96,18.89,18.92,206000.0,12.1541,12.1733,12.1284,12.1476,206000.0
2005-01-21 09:30:00,19.1,19.1,18.94,19.03,188000.0,12.2632,12.2632,12.1605,12.2183,188000.0
2005-01-21 10:00:00,19.03,19.07,18.98,19.05,177600.0,12.2183,12.2439,12.1862,12.2311,177600.0
2005-01-21 10:30:00,19.05,19.05,18.95,18.95,110400.0,12.2311,12.2311,12.1669,12.1669,110400.0
2005-01-21 11:00:00,18.96,18.98,18.92,18.96,158000.0,12.1733,12.1862,12.1476,12.1733,158000.0
2005-01-21 11:30:00,18.96,18.97,18.93,18.94,64800.0,12.1733,12.1797,12.1541,12.1605,64800.0
2005-01-21 12:00:00,18.94,18.94,18.85,18.87,66000.0,12.1605,12.1605,12.1027,12.1155,66000.0
2005-01-21 12:30:00,18.87,18.88,18.86,18.86,74000.0,12.1155,12.122,12.1091,12.1091,74000.0
2005-01-21 13:00:00,18.86,18.86,18.82,18.82,72800.0,12.1091,12.1091,12.0834,12.0834,72800.0
2005-01-21 13:30:00,18.82,18.82,18.63,18.7,244800.0,12.0834,12.0834,11.9614,12.0064,244800.0
2005-01-21 14:00:00,18.72,18.78,18.71,18.75,110800.0,12.0192,12.0578,12.0128,12.0385,110800.0
2005-01-21 14:30:00,18.75,18.77,18.63,18.68,185200.0,12.0385,12.0513,11.9614,11.9935,185200.0
2005-01-21 15:00:00,18.68,18.75,18.67,18.74,248000.0,11.9935,12.0385,11.9871,12.0321,248000.0
2005-01-21 15:30:00,18.74,18.76,18.63,18.69,380400.0,12.0321,12.0449,11.9614,12.0,380400.0
2005-01-24 09:30:00,18.7,18.8,18.62,18.65,220400.0,12.0064,12.0706,11.955,11.9743,220400.0
2005-01-24 10:00:00,18.65,18.69,18.42,18.63,340000.0,11.9743,12.0,11.8266,11.9614,340000.0
2005-01-24 10:30:00,18.63,18.7,18.55,18.59,122400.0,11.9614,12.0064,11.9101,11.9358,122400.0
2005-01-24 11:00:00,18.6,18.68,18.58,18.67,139600.0,11.9422,11.9935,11.9293,11.9871,139600.0
2005-01-24 11:30:00,18.65,18.66,18.6,18.66,95600.0,11.9743,11.9807,11.9422,11.9807,95600.0
2005-01-24 12:00:00,18.66,18.67,18.6,18.62,84400.0,11.9807,11.9871,11.9422,11.955,84400.0
2005-01-24 12:30:00,18.61,18.61,18.57,18.57,119200.0,11.9486,11.9486,11.9229,11.9229,119200.0
2005-01-24 13:00:00,18.57,18.58,18.54,18.55,160400.0,11.9229,11.9293,11.9037,11.9101,160400.0
2005-01-24 13:30:00,18.55,18.55,18.52,18.53,65200.0,11.9101,11.9101,11.8908,11.8972,65200.0
2005-01-24 14:00:00,18.53,18.56,18.51,18.52,125600.0,11.8972,11.9165,11.8844,11.8908,125600.0
2005-01-24 14:30:00,18.52,18.55,18.49,18.5,79600.0,11.8908,11.9101,11.8716,11.878,79600.0
2005-01-24 15:00:00,18.5,18.56,18.49,18.54,158000.0,11.878,11.9165,11.8716,11.9037,158000.0
2005-01-24 15:30:00,18.54,18.56,18.45,18.45,278000.0,11.9037,11.9165,11.8459,11.8459,278000.0
2005-01-25 09:30:00,18.68,18.88,18.68,18.73,248000.0,11.9935,12.122,11.9935,12.0256,248000.0
2005-01-25 10:00:00,18.73,18.78,18.63,18.71,162800.0,12.0256,12.0578,11.9614,12.0128,162800.0
2005-01-25 10:30:00,18.71,18.75,18.61,18.64,188800.0,12.0128,12.0385,11.9486,11.9679,188800.0
2005-01-25 11:00:00,18.64,18.72,18.63,18.72,62000.0,11.9679,12.0192,11.9614,12.0192,62000.0
2005-01-25 11:30:00,18.71,18.71,18.62,18.64,99600.0,12.0128,12.0128,11.955,11.9679,99600.0
2005-01-25 12:00:00,18.64,18.65,18.59,18.6,67200.0,11.9679,11.9743,11.9358,11.9422,67200.0
2005-01-25 12:30:00,18.6,18.65,18.6,18.61,60000.0,11.9422,11.9743,11.9422,11.9486,60000.0
2005-01-25 13:00:00,18.61,18.61,18.56,18.57,163200.0,11.9486,11.9486,11.9165,11.9229,163200.0
2005-01-25 13:30:00,18.57,18.57,18.5,18.5,116000.0,11.9229,11.9229,11.878,11.878,116000.0
2005-01-25 14:00:00,18.49,18.49,18.39,18.39,190800.0,11.8716,11.8716,11.8073,11.8073,190800.0
2005-01-25 14:30:00,18.39,18.41,18.37,18.41,338800.0,11.8073,11.8202,11.7945,11.8202,338800.0
2005-01-25 15:00:00,18.41,18.44,18.39,18.4,289200.0,11.8202,11.8395,11.8073,11.8138,289200.0
2005-01-25 15:30:00,18.4,18.4,18.34,18.39,514800.0,11.8138,11.8138,11.7752,11.8073,514800.0
2005-01-26 09:30:00,18.4,18.43,18.34,18.4,337200.0,11.8138,11.833,11.7752,11.8138,337200.0
2005-01-26 10:00:00,18.4,18.45,18.39,18.42,334800.0,11.8138,11.8459,11.8073,11.8266,334800.0
2005-01-26 10:30:00,18.42,18.43,18.39,18.43,182400.0,11.8266,11.833,11.8073,11.833,182400.0
2005-01-26 11:00:00,18.45,18.45,18.38,18.39,139600.0,11.8459,11.8459,11.8009,11.8073,139600.0
2005-01-26 11:30:00,18.4,18.41,18.32,18.36,138400.0,11.8138,11.8202,11.7624,11.7881,138400.0
2005-01-26 12:00:00,18.37,18.37,18.3,18.3,118000.0,11.7945,11.7945,11.7496,11.7496,118000.0
2005-01-26 12:30:00,18.31,18.36,18.3,18.31,130400.0,11.756,11.7881,11.7496,11.756,130400.0
2005-01-26 13:00:00,18.31,18.35,18.31,18.35,221600.0,11.756,11.7817,11.756,11.7817,221600.0
2005-01-26 13:30:00,18.35,18.37,18.34,18.36,322400.0,11.7817,11.7945,11.7752,11.7881,322400.0
2005-01-26 14:00:00,18.36,18.36,18.33,18.35,192400.0,11.7881,11.7881,11.7688,11.7817,192400.0
2005-01-26 14:30:00,18.35,18.36,18.35,18.36,171200.0,11.7817,11.7881,11.7817,11.7881,171200.0
2005-01-26 15:00:00,18.36,18.49,18.34,18.43,308000.0,11.7881,11.8716,11.7752,11.833,308000.0
2005-01-26 15:30:00,18.43,18.5,18.42,18.47,224800.0,11.833,11.878,11.8266,11.8587,224800.0
2005-01-27 09:30:00,18.47,18.51,18.33,18.51,270800.0,11.8587,11.8844,11.7688,11.8844,270800.0
2005-01-27 10:00:00,18.53,18.63,18.53,18.56,190000.0,11.8972,11.9614,11.8972,11.9165,190000.0
2005-01-27 10:30:00,18.57,18.73,18.55,18.73,166400.0,11.9229,12.0256,11.9101,12.0256,166400.0
2005-01-27 11:00:00,18.73,18.77,18.71,18.73,138400.0,12.0256,12.0513,12.0128,12.0256,138400.0
2005-01-27 11:30:00,18.73,18.77,18.68,18.68,149600.0,12.0256,12.0513,11.9935,11.9935,149600.0
2005-01-27 12:00:00,18.7,18.71,18.64,18.65,103200.0,12.0064,12.0128,11.9679,11.9743,103200.0
2005-01-27 12:30:00,18.64,18.65,18.59,18.63,106400.0,11.9679,11.9743,11.9358,11.9614,106400.0
2005-01-27 13:00:00,18.63,18.64,18.57,18.62,94000.0,11.9614,11.9679,11.9229,11.955,94000.0
2005-01-27 13:30:00,18.61,18.61,18.54,18.55,76800.0,11.9486,11.9486,11.9037,11.9101,76800.0
2005-01-27 14:00:00,18.55,18.59,18.55,18.56,96800.0,11.9101,11.9358,11.9101,11.9165,96800.0
2005-01-27 14:30:00,18.56,18.59,18.56,18.57,154000.0,11.9165,11.9358,11.9165,11.9229,154000.0
2005-01-27 15:00:00,18.57,18.64,18.55,18.61,183600.0,11.9229,11.9679,11.9101,11.9486,183600.0
2005-01-27 15:30:00,18.61,18.66,18.57,18.6,248400.0,11.9486,11.9807,11.9229,11.9422,248400.0
2005-01-28 09:30:00,18.63,18.7,18.6,18.62,94800.0,11.9614,12.0064,11.9422,11.955,94800.0
2005-01-28 10:00:00,18.61,18.7,18.58,18.68,92800.0,11.9486,12.0064,11.9293,11.9935,92800.0
2005-01-28 10:30:00,18.67,18.68,18.61,18.61,80800.0,11.9871,11.9935,11.9486,11.9486,80800.0
2005-01-28 11:00:00,18.62,18.63,18.53,18.56,122400.0,11.955,11.9614,11.8972,11.9165,122400.0
2005-01-28 11:30:00,18.55,18.55,18.49,18.52,161200.0,11.9101,11.9101,11.8716,11.8908,161200.0
2005-01-28 12:00:00,18.53,18.57,18.52,18.57,96000.0,11.8972,11.9229,11.8908,11.9229,96000.0
2005-01-28 12:30:00,18.56,18.57,18.52,18.54,38800.0,11.9165,11.9229,11.8908,11.9037,38800.0
2005-01-28 13:00:00,18.54,18.64,18.53,18.59,303200.0,11.9037,11.9679,11.8972,11.9358,303200.0
2005-01-28 13:30:00,18.6,18.61,18.56,18.57,82400.0,11.9422,11.9486,11.9165,11.9229,82400.0
2005-01-28 14:00:00,18.57,18.67,18.57,18.66,127600.0,11.9229,11.9871,11.9229,11.9807,127600.0
2005-01-28 14:30:00,18.66,18.7,18.64,18.66,131600.0,11.9807,12.0064,11.9679,11.9807,131600.0
2005-01-28 15:00:00,18.65,18.67,18.57,18.58,204800.0,11.9743,11.9871,11.9229,11.9293,204800.0
2005-01-28 15:30:00,18.58,18.7,18.56,18.68,304800.0,11.9293,12.0064,11.9165,11.9935,304800.0
2005-01-31 09:30:00,18.96,18.98,18.89,18.98,364400.0,12.1733,12.1862,12.1284,12.1862,364400.0
2005-01-31 10:00:00,18.99,19.08,18.99,19.06,262000.0,12.1926,12.2504,12.1926,12.2375,262000.0
2005-01-31 10:30:00,19.07,19.11,19.04,19.08,168400.0,12.2439,12.2696,12.2247,12.2504,168400.0
2005-01-31 11:00:00,19.07,19.1,19.0,19.09,164800.0,12.2439,12.2632,12.199,12.2568,164800.0
2005-01-31 11:30:00,19.1,19.11,19.07,19.07,49200.0,12.2632,12.2696,12.2439,12.2439,49200.0
2005-01-31 12:00:00,19.06,19.11,19.04,19.11,129200.0,12.2375,12.2696,12.2247,12.2696,129200.0
2005-01-31 12:30:00,19.11,19.15,19.11,19.15,106000.0,12.2696,12.2953,12.2696,12.2953,106000.0
2005-01-31 13:00:00,19.14,19.14,19.11,19.13,55200.0,12.2889,12.2889,12.2696,12.2825,55200.0
2005-01-31 13:30:00,19.13,19.14,19.08,19.11,97600.0,12.2825,12.2889,12.2504,12.2696,97600.0
2005-01-31 14:00:00,19.11,19.17,19.11,19.14,106000.0,12.2696,12.3082,12.2696,12.2889,106000.0
2005-01-31 14:30:00,19.14,19.21,19.14,19.17,188400.0,12.2889,12.3338,12.2889,12.3082,188400.0
2005-01-31 15:00:00,19.18,19.21,19.14,19.14,247200.0,12.3146,12.3338,12.2889,12.2889,247200.0
2005-01-31 15:30:00,19.14,19.28,19.1,19.28,404400.0,12.2889,12.3788,12.2632,12.3788,404400.0
2005-02-01 09:30:00,19.53,19.55,19.39,19.41,217200.0,12.5393,12.5521,12.4494,12.4622,217200.0
2005-02-01 10:00:00,19.41,19.46,19.38,19.45,180000.0,12.4622,12.4943,12.443,12.4879,180000.0
2005-02-01 10:30:00,19.44,19.52,19.43,19.47,91600.0,12.4815,12.5329,12.4751,12.5008,91600.0
2005-02-01 11:00:00,19.46,19.48,19.43,19.47,99200.0,12.4943,12.5072,12.4751,12.5008,99200.0
2005-02-01 11:30:00,19.47,19.58,19.46,19.56,163600.0,12.5008,12.5714,12.4943,12.5586,163600.0
2005-02-01 12:00:00,19.56,19.63,19.55,19.61,238000.0,12.5586,12.6035,12.5521,12.5907,238000.0
2005-02-01 12:30:00,19.61,19.63,19.56,19.58,111600.0,12.5907,12.6035,12.5586,12.5714,111600.0
2005-02-01 13:00:00,19.58,19.59,19.55,19.59,103600.0,12.5714,12.5778,12.5521,12.5778,103600.0
2005-02-01 13:30:00,19.59,19.67,19.58,19.64,163200.0,12.5778,12.6292,12.5714,12.6099,163200.0
2005-02-01 14:00:00,19.66,19.79,19.66,19.76,358000.0,12.6228,12.7062,12.6228,12.687,358000.0
2005-02-01 14:30:00,19.76,19.84,19.75,19.78,338400.0,12.687,12.7383,12.6805,12.6998,338400.0
2005-02-01 15:00:00,19.78,19.81,19.67,19.67,360400.0,12.6998,12.7191,12.6292,12.6292,360400.0
2005-02-01 15:30:00,19.67,19.77,19.63,19.76,414000.0,12.6292,12.6934,12.6035,12.687,414000.0
2005-02-02 09:30:00,18.5,18.5,17.93,18.06,3339600.0,11.878,11.878,11.512,11.5955,3339600.0
2005-02-02 10:00:00,18.05,18.08,17.64,17.98,3530000.0,11.5891,11.6083,11.3258,11.5441,3530000.0
2005-02-02 10:30:00,17.97,18.24,17.93,18.11,2260000.0,11.5377,11.711,11.512,11.6276,2260000.0
2005-02-02 11:00:00,18.12,18.45,18.09,18.37,1665200.0,11.634,11.8459,11.6147,11.7945,1665200.0
2005-02-02 11:30:00,18.37,18.37,18.2,18.25,1812000.0,11.7945,11.7945,11.6854,11.7175,1812000.0
2005-02-02 12:00:00,18.25,18.31,18.23,18.23,775600.0,11.7175,11.756,11.7046,11.7046,775600.0
2005-02-02 12:30:00,18.23,18.23,17.98,17.98,700800.0,11.7046,11.7046,11.5441,11.5441,700800.0
2005-02-02 13:00:00,17.98,18.1,17.77,18.1,1576000.0,11.5441,11.6212,11.4093,11.6212,1576000.0
2005-02-02 13:30:00,18.1,18.23,18.09,18.19,735200.0,11.6212,11.7046,11.6147,11.6789,735200.0
2005-02-02 14:00:00,18.18,18.21,18.1,18.21,720000.0,11.6725,11.6918,11.6212,11.6918,720000.0
2005-02-02 14:30:00,18.21,18.24,18.09,18.19,1348800.0,11.6918,11.711,11.6147,11.6789,1348800.0
2005-02-02 15:00:00,18.18,18.28,18.17,18.21,917600.0,11.6725,11.7367,11.6661,11.6918,917600.0
2005-02-02 15:30:00,18.21,18.24,18.16,18.2,894400.0,11.6918,11.711,11.6597,11.6854,894400.0
2005-02-03 09:30:00,18.19,18.25,18.07,18.16,855200.0,11.6789,11.7175,11.6019,11.6597,855200.0
2005-02-03 10:00:00,18.16,18.21,18.14,18.19,551200.0,11.6597,11.6918,11.6468,11.6789,551200.0
2005-02-03 10:30:00,18.19,18.19,18.1,18.14,399600.0,11.6789,11.6789,11.6212,11.6468,399600.0
2005-02-03 11:00:00,18.14,18.14,18.05,18.07,271200.0,11.6468,11.6468,11.5891,11.6019,271200.0
2005-02-03 11:30:00,18.07,18.08,17.97,17.99,359600.0,11.6019,11.6083,11.5377,11.5505,359600.0
2005-02-03 12:00:00,17.99,17.99,17.94,17.97,339200.0,11.5505,11.5505,11.5184,11.5377,339200.0
2005-02-03 12:30:00,17.97,18.05,17.88,17.97,279200.0,11.5377,11.5891,11.4799,11.5377,279200.0
2005-02-03 13:00:00,17.95,18.02,17.85,18.02,546400.0,11.5248,11.5698,11.4606,11.5698,546400.0
2005-02-03 13:30:00,18.02,18.03,17.98,18.0,304800.0,11.5698,11.5762,11.5441,11.5569,304800.0
2005-02-03 14:00:00,18.01,18.06,17.99,18.01,338800.0,11.5634,11.5955,11.5505,11.5634,338800.0
2005-02-03 14:30:00,18.0,18.05,17.99,18.01,271200.0,11.5569,11.5891,11.5505,11.5634,271200.0
2005-02-03 15:00:00,18.01,18.02,17.98,18.02,297600.0,11.5634,11.5698,11.5441,11.5698,297600.0
2005-02-03 15:30:00,18.02,18.1,18.02,18.07,486000.0,11.5698,11.6212,11.5698,11.6019,486000.0
2005-02-04 09:30:00,18.08,18.41,18.01,18.33,406400.0,11.6083,11.8202,11.5634,11.7688,406400.0
2005-02-04 10:00:00,18.3,18.37,18.27,18.37,552000.0,11.7496,11.7945,11.7303,11.7945,552000.0
2005-02-04 10:30:00,18.38,18.41,18.35,18.38,278000.0,11.8009,11.8202,11.7817,11.8009,278000.0
2005-02-04 11:00:00,18.38,18.38,18.27,18.32,330800.0,11.8009,11.8009,11.7303,11.7624,330800.0
2005-02-04 11:30:00,18.33,18.41,18.33,18.39,192000.0,11.7688,11.8202,11.7688,11.8073,192000.0
2005-02-04 12:00:00,18.37,18.44,18.37,18.43,162800.0,11.7945,11.8395,11.7945,11.833,162800.0
2005-02-04 12:30:00,18.42,18.47,18.42,18.46,138400.0,11.8266,11.8587,11.8266,11.8523,138400.0
2005-02-04 13:00:00,18.45,18.45,18.4,18.43,117600.0,11.8459,11.8459,11.8138,11.833,117600.0
2005-02-04 13:30:00,18.43,18.45,18.41,18.44,188800.0,11.833,11.8459,11.8202,11.8395,188800.0
2005-02-04 14:00:00,18.44,18.45,18.36,18.4,181200.0,11.8395,11.8459,11.7881,11.8138,181200.0
2005-02-04 14:30:00,18.4,18.46,18.4,18.43,228000.0,11.8138,11.8523,11.8138,11.833,228000.0
2005-02-04 15:00:00,18.42,18.43,18.39,18.43,244000.0,11.8266,11.833,11.8073,11.833,244000.0
2005-02-04 15:30:00,18.42,18.5,18.42,18.46,403200.0,11.8266,11.878,11.8266,11.8523,403200.0
2005-02-07 09:30:00,18.51,18.75,18.48,18.73,283200.0,11.8844,12.0385,11.8651,12.0256,283200.0
2005-02-07 10:00:00,18.73,18.8,18.73,18.79,310800.0,12.0256,12.0706,12.0256,12.0642,310800.0
2005-02-07 10:30:00,18.78,18.82,18.77,18.78,235600.0,12.0578,12.0834,12.0513,12.0578,235600.0
2005-02-07 11:00:00,18.78,18.81,18.77,18.81,171200.0,12.0578,12.077,12.0513,12.077,171200.0
2005-02-07 11:30:00,18.81,18.82,18.77,18.78,127600.0,12.077,12.0834,12.0513,12.0578,127600.0
2005-02-07 12:00:00,18.78,18.8,18.75,18.79,255200.0,12.0578,12.0706,12.0385,12.0642,255200.0
2005-02-07 12:30:00,18.79,18.91,18.79,18.91,255600.0,12.0642,12.1412,12.0642,12.1412,255600.0
2005-02-07 13:00:00,18.9,18.9,18.82,18.83,169600.0,12.1348,12.1348,12.0834,12.0899,169600.0
2005-02-07 13:30:00,18.83,18.85,18.79,18.81,140800.0,12.0899,12.1027,12.0642,12.077,140800.0
2005-02-07 14:00:00,18.8,18.83,18.78,18.78,118000.0,12.0706,12.0899,12.0578,12.0578,118000.0
2005-02-07 14:30:00,18.78,18.83,18.73,18.74,229600.0,12.0578,12.0899,12.0256,12.0321,229600.0
2005-02-07 15:00:00,18.74,18.75,18.69,18.72,203200.0,12.0321,12.0385,12.0,12.0192,203200.0
2005-02-07 15:30:00,18.72,18.72,18.63,18.7,356400.0,12.0192,12.0192,11.9614,12.0064,356400.0
2005-02-08 09:30:00,18.77,18.77,18.65,18.72,444000.0,12.0513,12.0513,11.9743,12.0192,444000.0
2005-02-08 10:00:00,18.72,18.81,18.71,18.75,260800.0,12.0192,12.077,12.0128,12.0385,260800.0
2005-02-08 10:30:00,18.75,18.79,18.74,18.76,252000.0,12.0385,12.0642,12.0321,12.0449,252000.0
2005-02-08 11:00:00,18.76,18.76,18.67,18.7,473600.0,12.0449,12.0449,11.9871,12.0064,473600.0
2005-02-08 11:30:00,18.7,18.75,18.68,18.75,191600.0,12.0064,12.0385,11.9935,12.0385,191600.0
2005-02-08 12:00:00,18.74,18.76,18.73,18.74,283200.0,12.0321,12.0449,12.0256,12.0321,283200.0
2005-02-08 12:30:00,18.74,18.8,18.74,18.8,182000.0,12.0321,12.0706,12.0321,12.0706,182000.0
2005-02-08 13:00:00,18.87,18.88,18.81,18.87,270400.0,12.1155,12.122,12.077,12.1155,270400.0
2005-02-08 13:30:00,18.87,18.91,18.83,18.89,211600.0,12.1155,12.1412,12.0899,12.1284,211600.0
2005-02-08 14:00:00,18.89,18.89,18.85,18.88,218000.0,12.1284,12.1284,12.1027,12.122,218000.0
2005-02-08 14:30:00,18.88,18.88,18.81,18.82,188000.0,12.122,12.122,12.077,12.0834,188000.0
2005-02-08 15:00:00,18.82,18.91,18.82,18.86,470000.0,12.0834,12.1412,12.0834,12.1091,470000.0
2005-02-08 15:30:00,18.86,18.93,18.86,18.92,486800.0,12.1091,12.1541,12.1091,12.1476,486800.0
2005-02-09 09:30:00,18.9,18.9,18.78,18.8,118400.0,12.1348,12.1348,12.0578,12.0706,118400.0
2005-02-09 10:00:00,18.8,18.83,18.56,18.58,161200.0,12.0706,12.0899,11.9165,11.9293,161200.0
2005-02-09 10:30:00,18.57,18.66,18.53,18.65,314400.0,11.9229,11.9807,11.8972,11.9743,314400.0
2005-02-09 11:00:00,18.65,18.74,18.6,18.73,147600.0,11.9743,12.0321,11.9422,12.0256,147600.0
2005-02-09 11:30:00,18.73,18.79,18.71,18.73,362400.0,12.0256,12.0642,12.0128,12.0256,362400.0
2005-02-09 12:00:00,18.73,18.73,18.66,18.68,268400.0,12.0256,12.0256,11.9807,11.9935,268400.0
2005-02-09 12:30:00,18.68,18.76,18.67,18.71,265200.0,11.9935,12.0449,11.9871,12.0128,265200.0
2005-02-09 13:00:00,18.72,18.78,18.72,18.74,98000.0,12.0192,12.0578,12.0192,12.0321,98000.0
2005-02-09 13:30:00,18.74,18.77,18.7,18.7,72000.0,12.0321,12.0513,12.0064,12.0064,72000.0
2005-02-09 14:00:00,18.7,18.71,18.57,18.57,263600.0,12.0064,12.0128,11.9229,11.9229,263600.0
2005-02-09 14:30:00,18.57,18.58,18.47,18.52,671200.0,11.9229,11.9293,11.8587,11.8908,671200.0
2005-02-09 15:00:00,18.52,18.55,18.49,18.53,220800.0,11.8908,11.9101,11.8716,11.8972,220800.0
2005-02-09 15:30:00,18.53,18.54,18.43,18.43,460000.0,11.8972,11.9037,11.833,11.833,460000.0
2005-02-10 09:30:00,18.47,18.49,18.31,18.36,339600.0,11.8587,11.8716,11.756,11.7881,339600.0
2005-02-10 10:00:00,18.37,18.39,18.23,18.26,483200.0,11.7945,11.8073,11.7046,11.7239,483200.0
2005-02-10 10:30:00,18.26,18.31,18.19,18.25,236800.0,11.7239,11.756,11.6789,11.7175,236800.0
2005-02-10 11:00:00,18.24,18.24,18.18,18.23,234000.0,11.711,11.711,11.6725,11.7046,234000.0
2005-02-10 11:30:00,18.23,18.3,18.22,18.25,258000.0,11.7046,11.7496,11.6982,11.7175,258000.0
2005-02-10 12:00:00,18.25,18.31,18.21,18.31,161200.0,11.7175,11.756,11.6918,11.756,161200.0
2005-02-10 12:30:00,18.31,18.35,18.3,18.35,88400.0,11.756,11.7817,11.7496,11.7817,88400.0
2005-02-10 13:00:00,18.35,18.42,18.34,18.42,121200.0,11.7817,11.8266,11.7752,11.8266,121200.0
2005-02-10 13:30:00,18.42,18.47,18.42,18.47,105200.0,11.8266,11.8587,11.8266,11.8587,105200.0
2005-02-10 14:00:00,18.46,18.5,18.46,18.5,119600.0,11.8523,11.878,11.8523,11.878,119600.0
2005-02-10 14:30:00,18.49,18.5,18.46,18.47,140800.0,11.8716,11.878,11.8523,11.8587,140800.0
2005-02-10 15:00:00,18.47,18.53,18.46,18.53,86000.0,11.8587,11.8972,11.8523,11.8972,86000.0
2005-02-10 15:30:00,18.53,18.53,18.49,18.5,152400.0,11.8972,11.8972,11.8716,11.878,152400.0
2005-02-11 09:30:00,18.5,18.64,18.47,18.49,163600.0,11.878,11.9679,11.8587,11.8716,163600.0
2005-02-11 10:00:00,18.47,18.47,18.35,18.47,159600.0,11.8587,11.8587,11.7817,11.8587,159600.0
2005-02-11 10:30:00,18.49,18.54,18.45,18.54,110400.0,11.8716,11.9037,11.8459,11.9037,110400.0
2005-02-11 11:00:00,18.56,18.71,18.56,18.71,135600.0,11.9165,12.0128,11.9165,12.0128,135600.0
2005-02-11 11:30:00,18.71,18.73,18.65,18.66,112000.0,12.0128,12.0256,11.9743,11.9807,112000.0
2005-02-11 12:00:00,18.66,18.68,18.64,18.65,205200.0,11.9807,11.9935,11.9679,11.9743,205200.0
2005-02-11 12:30:00,18.65,18.65,18.58,18.63,184400.0,11.9743,11.9743,11.9293,11.9614,184400.0
2005-02-11 13:00:00,18.63,18.67,18.62,18.67,84800.0,11.9614,11.9871,11.955,11.9871,84800.0
2005-02-11 13:30:00,18.66,18.72,18.66,18.72,84400.0,11.9807,12.0192,11.9807,12.0192,84400.0
2005-02-11 14:00:00,18.71,18.72,18.66,18.66,60800.0,12.0128,12.0192,11.9807,11.9807,60800.0
2005-02-11 14:30:00,18.66,18.68,18.63,18.65,267600.0,11.9807,11.9935,11.9614,11.9743,267600.0
2005-02-11 15:00:00,18.65,18.69,18.64,18.68,80400.0,11.9743,12.0,11.9679,11.9935,80400.0
2005-02-11 15:30:00,18.68,18.68,18.61,18.63,218400.0,11.9935,11.9935,11.9486,11.9614,218400.0
2005-02-14 09:30:00,18.68,18.75,18.67,18.69,216000.0,11.9935,12.0385,11.9871,12.0,216000.0
2005-02-14 10:00:00,18.69,18.73,18.67,18.71,164800.0,12.0,12.0256,11.9871,12.0128,164800.0
2005-02-14 10:30:00,18.71,18.78,18.69,18.73,196800.0,12.0128,12.0578,12.0,12.0256,196800.0
2005-02-14 11:00:00,18.73,18.79,18.68,18.75,112800.0,12.0256,12.0642,11.9935,12.0385,112800.0
2005-02-14 11:30:00,18.76,18.78,18.74,18.75,75200.0,12.0449,12.0578,12.0321,12.0385,75200.0
2005-02-14 12:00:00,18.75,18.76,18.72,18.74,66400.0,12.0385,12.0449,12.0192,12.0321,66400.0
2005-02-14 12:30:00,18.74,18.75,18.73,18.75,39200.0,12.0321,12.0385,12.0256,12.0385,39200.0
2005-02-14 13:00:00,18.75,18.77,18.74,18.75,71200.0,12.0385,12.0513,12.0321,12.0385,71200.0
2005-02-14 13:30:00,18.75,18.77,18.73,18.73,84000.0,12.0385,12.0513,12.0256,12.0256,84000.0
2005-02-14 14:00:00,18.74,18.74,18.67,18.68,93600.0,12.0321,12.0321,11.9871,11.9935,93600.0
2005-02-14 14:30:00,18.68,18.73,18.68,18.73,169600.0,11.9935,12.0256,11.9935,12.0256,169600.0
2005-02-14 15:00:00,18.73,18.73,18.69,18.7,388000.0,12.0256,12.0256,12.0,12.0064,388000.0
2005-02-14 15:30:00,18.7,18.7,18.65,18.66,370800.0,12.0064,12.0064,11.9743,11.9807,370800.0
2005-02-15 09:30:00,18.65,18.65,18.42,18.45,551200.0,11.9743,11.9743,11.8266,11.8459,551200.0
2005-02-15 10:00:00,18.44,18.52,18.42,18.48,303600.0,11.8395,11.8908,11.8266,11.8651,303600.0
2005-02-15 10:30:00,18.48,18.5,18.43,18.5,343200.0,11.8651,11.878,11.833,11.878,343200.0
2005-02-15 11:00:00,18.5,18.53,18.49,18.51,244800.0,11.878,11.8972,11.8716,11.8844,244800.0
2005-02-15 11:30:00,18.51,18.51,18.47,18.47,111200.0,11.8844,11.8844,11.8587,11.8587,111200.0
2005-02-15 12:00:00,18.46,18.47,18.44,18.46,102400.0,11.8523,11.8587,11.8395,11.8523,102400.0
2005-02-15 12:30:00,18.46,18.48,18.43,18.45,112000.0,11.8523,11.8651,11.833,11.8459,112000.0
2005-02-15 13:00:00,18.44,18.49,18.42,18.43,114400.0,11.8395,11.8716,11.8266,11.833,114400.0
2005-02-15 13:30:00,18.43,18.44,18.42,18.42,133200.0,11.833,11.8395,11.8266,11.8266,133200.0
2005-02-15 14:00:00,18.42,18.42,18.35,18.38,194800.0,11.8266,11.8266,11.7817,11.8009,194800.0
2005-02-15 14:30:00,18.38,18.39,18.35,18.36,249600.0,11.8009,11.8073,11.7817,11.7881,249600.0
2005-02-15 15:00:00,18.36,18.38,18.33,18.34,460400.0,11.7881,11.8009,11.7688,11.7752,460400.0
2005-02-15 15:30:00,18.35,18.4,18.33,18.4,588400.0,11.7817,11.8138,11.7688,11.8138,588400.0
2005-02-16 09:30:00,18.44,18.5,18.39,18.47,200000.0,11.8395,11.878,11.8073,11.8587,200000.0
2005-02-16 10:00:00,18.48,18.54,18.45,18.52,268000.0,11.8651,11.9037,11.8459,11.8908,268000.0
2005-02-16 10:30:00,18.52,18.54,18.46,18.5,132000.0,11.8908,11.9037,11.8523,11.878,132000.0
2005-02-16 11:00:00,18.49,18.5,18.45,18.49,172800.0,11.8716,11.878,11.8459,11.8716,172800.0
2005-02-16 11:30:00,18.49,18.51,18.49,18.5,257200.0,11.8716,11.8844,11.8716,11.878,257200.0
2005-02-16 12:00:00,18.5,18.58,18.49,18.56,156800.0,11.878,11.9293,11.8716,11.9165,156800.0
2005-02-16 12:30:00,18.56,18.57,18.53,18.54,108400.0,11.9165,11.9229,11.8972,11.9037,108400.0
2005-02-16 13:00:00,18.54,18.56,18.51,18.51,102000.0,11.9037,11.9165,11.8844,11.8844,102000.0
2005-02-16 13:30:00,18.5,18.6,18.5,18.59,134800.0,11.878,11.9422,11.878,11.9358,134800.0
2005-02-16 14:00:00,18.6,18.64,18.55,18.58,131200.0,11.9422,11.9679,11.9101,11.9293,131200.0
2005-02-16 14:30:00,18.59,18.6,18.52,18.56,518800.0,11.9358,11.9422,11.8908,11.9165,518800.0
2005-02-16 15:00:00,18.56,18.64,18.56,18.61,280800.0,11.9165,11.9679,11.9165,11.9486,280800.0
2005-02-16 15:30:00,18.61,18.62,18.57,18.6,155200.0,11.9486,11.955,11.9229,11.9422,155200.0
2005-02-17 09:30:00,18.52,18.6,18.52,18.54,255200.0,11.9398,11.9914,11.9398,11.9527,255200.0
2005-02-17 10:00:00,18.55,18.65,18.44,18.45,530400.0,11.9592,12.0236,11.8882,11.8947,530400.0
2005-02-17 10:30:00,18.45,18.45,18.38,18.41,288400.0,11.8947,11.8947,11.8496,11.8689,288400.0
2005-02-17 11:00:00,18.41,18.41,18.33,18.39,235600.0,11.8689,11.8689,11.8173,11.856,235600.0
2005-02-17 11:30:00,18.39,18.39,18.35,18.35,196000.0,11.856,11.856,11.8302,11.8302,196000.0
2005-02-17 12:00:00,18.35,18.37,18.32,18.35,311600.0,11.8302,11.8431,11.8109,11.8302,311600.0
2005-02-17 12:30:00,18.35,18.35,18.32,18.34,132000.0,11.8302,11.8302,11.8109,11.8238,132000.0
2005-02-17 13:00:00,18.34,18.38,18.33,18.35,150000.0,11.8238,11.8496,11.8173,11.8302,150000.0
2005-02-17 13:30:00,18.35,18.41,18.34,18.4,126000.0,11.8302,11.8689,11.8238,11.8624,126000.0
2005-02-17 14:00:00,18.4,18.45,18.36,18.44,142000.0,11.8624,11.8947,11.8367,11.8882,142000.0
2005-02-17 14:30:00,18.46,18.46,18.3,18.32,352400.0,11.9011,11.9011,11.798,11.8109,352400.0
2005-02-17 15:00:00,18.32,18.32,18.23,18.24,404400.0,11.8109,11.8109,11.7528,11.7593,404400.0
2005-02-17 15:30:00,18.24,18.25,18.2,18.25,579600.0,11.7593,11.7657,11.7335,11.7657,579600.0
2005-02-18 09:30:00,17.93,17.94,17.55,17.74,1446400.0,11.5594,11.5659,11.3145,11.4369,1446400.0
2005-02-18 10:00:00,17.74,17.86,17.68,17.85,1096000.0,11.4369,11.5143,11.3983,11.5079,1096000.0
2005-02-18 10:30:00,17.85,18.0,17.84,17.99,724400.0,11.5079,11.6046,11.5014,11.5981,724400.0
2005-02-18 11:00:00,18.0,18.06,17.97,18.0,347200.0,11.6046,11.6432,11.5852,11.6046,347200.0
2005-02-18 11:30:00,18.0,18.07,18.0,18.04,507200.0,11.6046,11.6497,11.6046,11.6304,507200.0
2005-02-18 12:00:00,18.04,18.05,18.02,18.03,215200.0,11.6304,11.6368,11.6175,11.6239,215200.0
2005-02-18 12:30:00,18.04,18.04,18.01,18.03,284800.0,11.6304,11.6304,11.611,11.6239,284800.0
2005-02-18 13:00:00,18.03,18.04,17.91,17.92,203200.0,11.6239,11.6304,11.5465,11.553,203200.0
2005-02-18 13:30:00,17.92,17.97,17.91,17.96,129200.0,11.553,11.5852,11.5465,11.5788,129200.0
2005-02-18 14:00:00,17.96,17.96,17.93,17.95,134400.0,11.5788,11.5788,11.5594,11.5723,134400.0
2005-02-18 14:30:00,17.94,17.99,17.94,17.99,271600.0,11.5659,11.5981,11.5659,11.5981,271600.0
2005-02-18 15:00:00,17.99,18.06,17.99,18.04,303600.0,11.5981,11.6432,11.5981,11.6304,303600.0
2005-02-18 15:30:00,18.04,18.04,18.0,18.01,445600.0,11.6304,11.6304,11.6046,11.611,445600.0
2005-02-22 09:30:00,18.0,18.0,17.88,17.9,291600.0,11.6046,11.6046,11.5272,11.5401,291600.0
2005-02-22 10:00:00,17.9,17.97,17.85,17.95,381600.0,11.5401,11.5852,11.5079,11.5723,381600.0
2005-02-22 10:30:00,17.96,18.1,17.93,18.04,351600.0,11.5788,11.669,11.5594,11.6304,351600.0
2005-02-22 11:00:00,18.04,18.05,17.97,17.97,236000.0,11.6304,11.6368,11.5852,11.5852,236000.0
2005-02-22 11:30:00,17.97,17.98,17.94,17.95,168800.0,11.5852,11.5917,11.5659,11.5723,168800.0
2005-02-22 12:00:00,17.94,17.97,17.88,17.9,172000.0,11.5659,11.5852,11.5272,11.5401,172000.0
2005-02-22 12:30:00,17.89,17.93,17.88,17.9,166000.0,11.5337,11.5594,11.5272,11.5401,166000.0
2005-02-22 13:00:00,17.88,17.92,17.85,17.88,175600.0,11.5272,11.553,11.5079,11.5272,175600.0
2005-02-22 13:30:00,17.88,17.88,17.82,17.82,134000.0,11.5272,11.5272,11.4885,11.4885,134000.0
2005-02-22 14:00:00,17.82,17.83,17.67,17.69,356000.0,11.4885,11.495,11.3918,11.4047,356000.0
2005-02-22 14:30:00,17.69,17.72,17.64,17.64,285200.0,11.4047,11.4241,11.3725,11.3725,285200.0
2005-02-22 15:00:00,17.64,17.66,17.54,17.57,504400.0,11.3725,11.3854,11.308,11.3273,504400.0
2005-02-22 15:30:00,17.57,17.65,17.56,17.61,496400.0,11.3273,11.3789,11.3209,11.3531,496400.0
2005-02-23 09:30:00,17.68,17.88,17.67,17.83,466800.0,11.3983,11.5272,11.3918,11.495,466800.0
2005-02-23 10:00:00,17.83,17.86,17.78,17.84,372400.0,11.495,11.5143,11.4627,11.5014,372400.0
2005-02-23 10:30:00,17.83,17.88,17.8,17.83,664400.0,11.495,11.5272,11.4756,11.495,664400.0
2005-02-23 11:00:00,17.83,17.98,17.8,17.95,613600.0,11.495,11.5917,11.4756,11.5723,613600.0
2005-02-23 11:30:00,17.96,18.03,17.94,18.0,291600.0,11.5788,11.6239,11.5659,11.6046,291600.0
2005-02-23 12:00:00,18.0,18.14,18.0,18.12,458800.0,11.6046,11.6948,11.6046,11.6819,458800.0
2005-02-23 12:30:00,18.12,18.23,18.12,18.22,248800.0,11.6819,11.7528,11.6819,11.7464,248800.0
2005-02-23 13:00:00,18.22,18.24,18.07,18.07,162000.0,11.7464,11.7593,11.6497,11.6497,162000.0
2005-02-23 13:30:00,18.07,18.07,18.02,18.03,199600.0,11.6497,11.6497,11.6175,11.6239,199600.0
2005-02-23 14:00:00,18.04,18.06,18.01,18.03,403200.0,11.6304,11.6432,11.611,11.6239,403200.0
2005-02-23 14:30:00,18.02,18.04,17.99,18.01,263600.0,11.6175,11.6304,11.5981,11.611,263600.0
2005-02-23 15:00:00,18.0,18.06,18.0,18.06,299600.0,11.6046,11.6432,11.6046,11.6432,299600.0
2005-02-23 15:30:00,18.06,18.1,18.04,18.06,296800.0,11.6432,11.669,11.6304,11.6432,296800.0
2005-02-24 09:30:00,18.05,18.08,17.95,17.98,240000.0,11.6368,11.6561,11.5723,11.5917,240000.0
2005-02-24 10:00:00,17.96,17.98,17.83,17.96,312400.0,11.5788,11.5917,11.495,11.5788,312400.0
2005-02-24 10:30:00,17.95,18.05,17.95,17.97,211600.0,11.5723,11.6368,11.5723,11.5852,211600.0
2005-02-24 11:00:00,17.96,18.11,17.96,18.1,103600.0,11.5788,11.6755,11.5788,11.669,103600.0
2005-02-24 11:30:00,18.1,18.11,18.06,18.07,40000.0,11.669,11.6755,11.6432,11.6497,40000.0
2005-02-24 12:00:00,18.07,18.09,18.0,18.07,147600.0,11.6497,11.6626,11.6046,11.6497,147600.0
2005-02-24 12:30:00,18.07,18.09,18.06,18.07,256400.0,11.6497,11.6626,11.6432,11.6497,256400.0
2005-02-24 13:00:00,18.07,18.09,18.05,18.08,114000.0,11.6497,11.6626,11.6368,11.6561,114000.0
2005-02-24 13:30:00,18.08,18.14,18.05,18.11,208000.0,11.6561,11.6948,11.6368,11.6755,208000.0
2005-02-24 14:00:00,18.11,18.23,18.1,18.22,94000.0,11.6755,11.7528,11.669,11.7464,94000.0
2005-02-24 14:30:00,18.22,18.3,18.21,18.29,181200.0,11.7464,11.798,11.74,11.7915,181200.0
2005-02-24 15:00:00,18.29,18.31,18.27,18.27,214800.0,11.7915,11.8044,11.7786,11.7786,214800.0
2005-02-24 15:30:00,18.27,18.31,18.23,18.26,466000.0,11.7786,11.8044,11.7528,11.7722,466000.0
2005-02-25 09:30:00,18.31,18.31,18.16,18.25,138000.0,11.8044,11.8044,11.7077,11.7657,138000.0
2005-02-25 10:00:00,18.25,18.33,18.21,18.32,120800.0,11.7657,11.8173,11.74,11.8109,120800.0
2005-02-25 10:30:00,18.32,18.38,18.29,18.37,99200.0,11.8109,11.8496,11.7915,11.8431,99200.0
2005-02-25 11:00:00,18.35,18.47,18.35,18.47,135200.0,11.8302,11.9076,11.8302,11.9076,135200.0
2005-02-25 11:30:00,18.47,18.54,18.46,18.54,120800.0,11.9076,11.9527,11.9011,11.9527,120800.0
2005-02-25 12:00:00,18.52,18.56,18.51,18.53,70800.0,11.9398,11.9656,11.9334,11.9463,70800.0
2005-02-25 12:30:00,18.53,18.54,18.49,18.49,161200.0,11.9463,11.9527,11.9205,11.9205,161200.0
2005-02-25 13:00:00,18.48,18.52,18.47,18.49,163600.0,11.914,11.9398,11.9076,11.9205,163600.0
2005-02-25 13:30:00,18.48,18.55,18.48,18.55,81600.0,11.914,11.9592,11.914,11.9592,81600.0
2005-02-25 14:00:00,18.55,18.62,18.53,18.62,163200.0,11.9592,12.0043,11.9463,12.0043,163200.0
2005-02-25 14:30:00,18.62,18.68,18.53,18.62,526000.0,12.0043,12.043,11.9463,12.0043,526000.0
2005-02-25 15:00:00,18.62,18.63,18.58,18.6,442800.0,12.0043,12.0107,11.9785,11.9914,442800.0
2005-02-25 15:30:00,18.6,18.61,18.55,18.56,764400.0,11.9914,11.9978,11.9592,11.9656,764400.0
2005-02-28 09:30:00,18.49,18.67,18.48,18.66,194800.0,11.9205,12.0365,11.914,12.0301,194800.0
2005-02-28 10:00:00,18.67,18.7,18.6,18.66,205600.0,12.0365,12.0559,11.9914,12.0301,205600.0
2005-02-28 10:30:00,18.68,18.82,18.67,18.71,304000.0,12.043,12.1332,12.0365,12.0623,304000.0
2005-02-28 11:00:00,18.71,18.76,18.68,18.7,124400.0,12.0623,12.0945,12.043,12.0559,124400.0
2005-02-28 11:30:00,18.7,18.7,18.55,18.55,230800.0,12.0559,12.0559,11.9592,11.9592,230800.0
2005-02-28 12:00:00,18.55,18.55,18.44,18.46,274000.0,11.9592,11.9592,11.8882,11.9011,274000.0
2005-02-28 12:30:00,18.46,18.46,18.36,18.39,317600.0,11.9011,11.9011,11.8367,11.856,317600.0
2005-02-28 13:00:00,18.39,18.51,18.39,18.51,177600.0,11.856,11.9334,11.856,11.9334,177600.0
2005-02-28 13:30:00,18.51,18.54,18.43,18.45,136400.0,11.9334,11.9527,11.8818,11.8947,136400.0
2005-02-28 14:00:00,18.45,18.48,18.35,18.45,244000.0,11.8947,11.914,11.8302,11.8947,244000.0
2005-02-28 14:30:00,18.45,18.49,18.4,18.49,180400.0,11.8947,11.9205,11.8624,11.9205,180400.0
2005-02-28 15:00:00,18.48,18.56,18.47,18.49,204000.0,11.914,11.9656,11.9076,11.9205,204000.0
2005-02-28 15:30:00,18.49,18.5,18.38,18.38,662000.0,11.9205,11.9269,11.8496,11.8496,662000.0
2005-03-01 09:30:00,18.42,18.57,18.4,18.53,244000.0,11.8753,11.972,11.8624,11.9463,244000.0
2005-03-01 10:00:00,18.53,18.66,18.52,18.54,299200.0,11.9463,12.0301,11.9398,11.9527,299200.0
2005-03-01 10:30:00,18.54,18.58,18.54,18.56,256000.0,11.9527,11.9785,11.9527,11.9656,256000.0
2005-03-01 11:00:00,18.56,18.6,18.42,18.55,318400.0,11.9656,11.9914,11.8753,11.9592,318400.0
2005-03-01 11:30:00,18.56,18.63,18.55,18.63,234400.0,11.9656,12.0107,11.9592,12.0107,234400.0
2005-03-01 12:00:00,18.63,18.63,18.6,18.62,149600.0,12.0107,12.0107,11.9914,12.0043,149600.0
2005-03-01 12:30:00,18.61,18.63,18.58,18.62,150400.0,11.9978,12.0107,11.9785,12.0043,150400.0
2005-03-01 13:00:00,18.63,18.69,18.61,18.61,185200.0,12.0107,12.0494,11.9978,11.9978,185200.0
2005-03-01 13:30:00,18.61,18.71,18.61,18.71,123600.0,11.9978,12.0623,11.9978,12.0623,123600.0
2005-03-01 14:00:00,18.71,18.76,18.68,18.68,216800.0,12.0623,12.0945,12.043,12.043,216800.0
2005-03-01 14:30:00,18.68,18.7,18.66,18.68,173200.0,12.043,12.0559,12.0301,12.043,173200.0
2005-03-01 15:00:00,18.69,18.74,18.68,18.72,185600.0,12.0494,12.0816,12.043,12.0687,185600.0
2005-03-01 15:30:00,18.72,18.73,18.65,18.68,562400.0,12.0687,12.0752,12.0236,12.043,562400.0
2005-03-02 09:30:00,18.66,18.69,18.56,18.58,432800.0,12.0301,12.0494,11.9656,11.9785,432800.0
2005-03-02 10:00:00,18.58,18.63,18.54,18.63,146000.0,11.9785,12.0107,11.9527,12.0107,146000.0
2005-03-02 10:30:00,18.63,18.66,18.58,18.65,124800.0,12.0107,12.0301,11.9785,12.0236,124800.0
2005-03-02 11:00:00,18.65,18.75,18.63,18.69,152000.0,12.0236,12.0881,12.0107,12.0494,152000.0
2005-03-02 11:30:00,18.69,18.74,18.67,18.73,168800.0,12.0494,12.0816,12.0365,12.0752,168800.0
2005-03-02 12:00:00,18.73,18.8,18.73,18.75,213200.0,12.0752,12.1203,12.0752,12.0881,213200.0
2005-03-02 12:30:00,18.76,18.79,18.75,18.79,57200.0,12.0945,12.1139,12.0881,12.1139,57200.0
2005-03-02 13:00:00,18.79,18.83,18.79,18.81,67600.0,12.1139,12.1397,12.1139,12.1268,67600.0
2005-03-02 13:30:00,18.81,18.82,18.75,18.77,198000.0,12.1268,12.1332,12.0881,12.101,198000.0
2005-03-02 14:00:00,18.78,18.81,18.78,18.78,162800.0,12.1074,12.1268,12.1074,12.1074,162800.0
2005-03-02 14:30:00,18.78,18.78,18.71,18.77,221200.0,12.1074,12.1074,12.0623,12.101,221200.0
2005-03-02 15:00:00,18.76,18.8,18.75,18.78,137200.0,12.0945,12.1203,12.0881,12.1074,137200.0
2005-03-02 15:30:00,18.78,18.79,18.75,18.78,361600.0,12.1074,12.1139,12.0881,12.1074,361600.0
2005-03-03 09:30:00,18.8,18.82,18.66,18.74,258800.0,12.1203,12.1332,12.0301,12.0816,258800.0
2005-03-03 10:00:00,18.73,18.78,18.67,18.68,326400.0,12.0752,12.1074,12.0365,12.043,326400.0
2005-03-03 10:30:00,18.67,18.69,18.61,18.64,182000.0,12.0365,12.0494,11.9978,12.0172,182000.0
2005-03-03 11:00:00,18.64,18.64,18.57,18.6,326800.0,12.0172,12.0172,11.972,11.9914,326800.0
2005-03-03 11:30:00,18.61,18.61,18.54,18.54,182800.0,11.9978,11.9978,11.9527,11.9527,182800.0
2005-03-03 12:00:00,18.55,18.56,18.53,18.55,147600.0,11.9592,11.9656,11.9463,11.9592,147600.0
2005-03-03 12:30:00,18.54,18.58,18.49,18.58,175200.0,11.9527,11.9785,11.9205,11.9785,175200.0
2005-03-03 13:00:00,18.58,18.62,18.54,18.56,79200.0,11.9785,12.0043,11.9527,11.9656,79200.0
2005-03-03 13:30:00,18.56,18.58,18.5,18.58,61600.0,11.9656,11.9785,11.9269,11.9785,61600.0
2005-03-03 14:00:00,18.58,18.66,18.58,18.62,192800.0,11.9785,12.0301,11.9785,12.0043,192800.0
2005-03-03 14:30:00,18.62,18.62,18.57,18.6,177200.0,12.0043,12.0043,11.972,11.9914,177200.0
2005-03-03 15:00:00,18.6,18.61,18.56,18.59,288400.0,11.9914,11.9978,11.9656,11.9849,288400.0
2005-03-03 15:30:00,18.6,18.6,18.54,18.56,281200.0,11.9914,11.9914,11.9527,11.9656,281200.0
2005-03-04 09:30:00,18.66,18.72,18.61,18.7,117200.0,12.0301,12.0687,11.9978,12.0559,117200.0
2005-03-04 10:00:00,18.7,18.75,18.68,18.68,104000.0,12.0559,12.0881,12.043,12.043,104000.0
2005-03-04 10:30:00,18.68,18.75,18.68,18.73,81200.0,12.043,12.0881,12.043,12.0752,81200.0
2005-03-04 11:00:00,18.73,18.77,18.68,18.77,104800.0,12.0752,12.101,12.043,12.101,104800.0
2005-03-04 11:30:00,18.78,18.8,18.76,18.8,85600.0,12.1074,12.1203,12.0945,12.1203,85600.0
2005-03-04 12:00:00,18.8,18.8,18.76,18.78,178000.0,12.1203,12.1203,12.0945,12.1074,178000.0
2005-03-04 12:30:00,18.78,18.82,18.77,18.8,146400.0,12.1074,12.1332,12.101,12.1203,146400.0
2005-03-04 13:00:00,18.8,18.89,18.79,18.84,265600.0,12.1203,12.1783,12.1139,12.1461,265600.0
2005-03-04 13:30:00,18.84,18.95,18.83,18.95,153600.0,12.1461,12.217,12.1397,12.217,153600.0
2005-03-04 14:00:00,18.95,19.04,18.95,18.95,325200.0,12.217,12.2751,12.217,12.217,325200.0
2005-03-04 14:30:00,18.95,18.97,18.91,18.97,92000.0,12.217,12.2299,12.1912,12.2299,92000.0
2005-03-04 15:00:00,18.97,19.03,18.96,19.03,126400.0,12.2299,12.2686,12.2235,12.2686,126400.0
2005-03-04 15:30:00,19.02,19.05,18.96,19.05,352800.0,12.2622,12.2815,12.2235,12.2815,352800.0
2005-03-07 09:30:00,18.95,19.13,18.91,19.0,248400.0,12.217,12.3331,12.1912,12.2493,248400.0
2005-03-07 10:00:00,19.0,19.04,18.96,18.99,114800.0,12.2493,12.2751,12.2235,12.2428,114800.0
2005-03-07 10:30:00,18.99,19.04,18.95,18.97,100000.0,12.2428,12.2751,12.217,12.2299,100000.0
2005-03-07 11:00:00,18.98,19.04,18.98,19.03,225200.0,12.2364,12.2751,12.2364,12.2686,225200.0
2005-03-07 11:30:00,19.03,19.18,19.02,19.18,250800.0,12.2686,12.3653,12.2622,12.3653,250800.0
2005-03-07 12:00:00,19.16,19.28,19.16,19.25,181600.0,12.3524,12.4298,12.3524,12.4104,181600.0
2005-03-07 12:30:00,19.25,19.25,19.22,19.22,194800.0,12.4104,12.4104,12.3911,12.3911,194800.0
2005-03-07 13:00:00,19.22,19.26,19.19,19.2,156000.0,12.3911,12.4169,12.3718,12.3782,156000.0
2005-03-07 13:30:00,19.2,19.23,19.19,19.2,170400.0,12.3782,12.3975,12.3718,12.3782,170400.0
2005-03-07 14:00:00,19.2,19.22,19.17,19.18,148000.0,12.3782,12.3911,12.3589,12.3653,148000.0
2005-03-07 14:30:00,19.18,19.22,19.18,19.22,294800.0,12.3653,12.3911,12.3653,12.3911,294800.0
2005-03-07 15:00:00,19.22,19.24,19.2,19.23,232000.0,12.3911,12.404,12.3782,12.3975,232000.0
2005-03-07 15:30:00,19.23,19.23,19.15,19.18,324000.0,12.3975,12.3975,12.346,12.3653,324000.0
2005-03-08 09:30:00,19.11,19.29,19.07,19.2,184800.0,12.3202,12.4362,12.2944,12.3782,184800.0
2005-03-08 10:00:00,19.2,19.23,19.16,19.17,183200.0,12.3782,12.3975,12.3524,12.3589,183200.0
2005-03-08 10:30:00,19.17,19.17,19.09,19.09,109600.0,12.3589,12.3589,12.3073,12.3073,109600.0
2005-03-08 11:00:00,19.09,19.11,19.07,19.09,154800.0,12.3073,12.3202,12.2944,12.3073,154800.0
2005-03-08 11:30:00,19.09,19.13,19.09,19.1,105200.0,12.3073,12.3331,12.3073,12.3137,105200.0
2005-03-08 12:00:00,19.1,19.14,19.09,19.09,101600.0,12.3137,12.3395,12.3073,12.3073,101600.0
2005-03-08 12:30:00,19.09,19.14,19.05,19.13,130800.0,12.3073,12.3395,12.2815,12.3331,130800.0
2005-03-08 13:00:00,19.12,19.17,19.11,19.14,62800.0,12.3266,12.3589,12.3202,12.3395,62800.0
2005-03-08 13:30:00,19.14,19.18,19.08,19.11,86000.0,12.3395,12.3653,12.3008,12.3202,86000.0
2005-03-08 14:00:00,19.11,19.16,19.1,19.15,84400.0,12.3202,12.3524,12.3137,12.346,84400.0
2005-03-08 14:30:00,19.15,19.15,19.08,19.12,112400.0,12.346,12.346,12.3008,12.3266,112400.0
2005-03-08 15:00:00,19.1,19.1,19.06,19.06,118000.0,12.3137,12.3137,12.2879,12.2879,118000.0
2005-03-08 15:30:00,19.06,19.06,18.98,19.04,216000.0,12.2879,12.2879,12.2364,12.2751,216000.0
2005-03-09 09:30:00,19.01,19.01,18.88,18.89,182000.0,12.2557,12.2557,12.1719,12.1783,182000.0
2005-03-09 10:00:00,18.89,18.96,18.85,18.96,167600.0,12.1783,12.2235,12.1526,12.2235,167600.0
2005-03-09 10:30:00,18.97,19.09,18.97,19.06,166800.0,12.2299,12.3073,12.2299,12.2879,166800.0
2005-03-09 11:00:00,19.06,19.07,18.99,18.99,118000.0,12.2879,12.2944,12.2428,12.2428,118000.0
2005-03-09 11:30:00,18.99,19.0,18.96,18.98,137200.0,12.2428,12.2493,12.2235,12.2364,137200.0
2005-03-09 12:00:00,18.98,18.98,18.89,18.93,172400.0,12.2364,12.2364,12.1783,12.2041,172400.0
2005-03-09 12:30:00,18.93,18.95,18.89,18.89,278400.0,12.2041,12.217,12.1783,12.1783,278400.0
2005-03-09 13:00:00,18.88,18.92,18.86,18.88,306800.0,12.1719,12.1977,12.159,12.1719,306800.0
2005-03-09 13:30:00,18.86,18.91,18.86,18.91,148400.0,12.159,12.1912,12.159,12.1912,148400.0
2005-03-09 14:00:00,18.91,18.93,18.83,18.85,135200.0,12.1912,12.2041,12.1397,12.1526,135200.0
2005-03-09 14:30:00,18.85,18.88,18.79,18.8,194400.0,12.1526,12.1719,12.1139,12.1203,194400.0
2005-03-09 15:00:00,18.8,18.81,18.74,18.8,245200.0,12.1203,12.1268,12.0816,12.1203,245200.0
2005-03-09 15:30:00,18.8,18.8,18.73,18.73,519200.0,12.1203,12.1203,12.0752,12.0752,519200.0
2005-03-10 09:30:00,18.74,18.79,18.69,18.78,152000.0,12.0816,12.1139,12.0494,12.1074,152000.0
2005-03-10 10:00:00,18.78,18.78,18.64,18.65,183200.0,12.1074,12.1074,12.0172,12.0236,183200.0
2005-03-10 10:30:00,18.66,18.7,18.64,18.65,140800.0,12.0301,12.0559,12.0172,12.0236,140800.0
2005-03-10 11:00:00,18.65,18.65,18.55,18.65,110800.0,12.0236,12.0236,11.9592,12.0236,110800.0
2005-03-10 11:30:00,18.65,18.68,18.59,18.68,195200.0,12.0236,12.043,11.9849,12.043,195200.0
2005-03-10 12:00:00,18.68,18.69,18.63,18.65,120000.0,12.043,12.0494,12.0107,12.0236,120000.0
2005-03-10 12:30:00,18.65,18.76,18.63,18.76,136400.0,12.0236,12.0945,12.0107,12.0945,136400.0
2005-03-10 13:00:00,18.76,18.78,18.71,18.73,126000.0,12.0945,12.1074,12.0623,12.0752,126000.0
2005-03-10 13:30:00,18.73,18.84,18.7,18.78,144800.0,12.0752,12.1461,12.0559,12.1074,144800.0
2005-03-10 14:00:00,18.78,18.82,18.77,18.79,54000.0,12.1074,12.1332,12.101,12.1139,54000.0
2005-03-10 14:30:00,18.79,18.86,18.75,18.84,139600.0,12.1139,12.159,12.0881,12.1461,139600.0
2005-03-10 15:00:00,18.84,18.84,18.76,18.8,99200.0,12.1461,12.1461,12.0945,12.1203,99200.0
2005-03-10 15:30:00,18.8,18.8,18.75,18.78,78000.0,12.1203,12.1203,12.0881,12.1074,78000.0
2005-03-11 09:30:00,18.81,18.99,18.8,18.96,186400.0,12.1268,12.2428,12.1203,12.2235,186400.0
2005-03-11 10:00:00,18.96,18.97,18.9,18.91,125600.0,12.2235,12.2299,12.1848,12.1912,125600.0
2005-03-11 10:30:00,18.92,18.92,18.75,18.79,234400.0,12.1977,12.1977,12.0881,12.1139,234400.0
2005-03-11 11:00:00,18.79,18.81,18.7,18.78,195600.0,12.1139,12.1268,12.0559,12.1074,195600.0
2005-03-11 11:30:00,18.77,18.81,18.75,18.79,52800.0,12.101,12.1268,12.0881,12.1139,52800.0
2005-03-11 12:00:00,18.79,18.86,18.77,18.86,77600.0,12.1139,12.159,12.101,12.159,77600.0
2005-03-11 12:30:00,18.86,18.88,18.8,18.81,64000.0,12.159,12.1719,12.1203,12.1268,64000.0
2005-03-11 13:00:00,18.81,18.87,18.81,18.87,41200.0,12.1268,12.1655,12.1268,12.1655,41200.0
2005-03-11 13:30:00,18.87,18.88,18.74,18.74,93600.0,12.1655,12.1719,12.0816,12.0816,93600.0
2005-03-11 14:00:00,18.74,18.83,18.74,18.8,96000.0,12.0816,12.1397,12.0816,12.1203,96000.0
2005-03-11 14:30:00,18.81,18.82,18.75,18.78,64400.0,12.1268,12.1332,12.0881,12.1074,64400.0
2005-03-11 15:00:00,18.77,18.77,18.7,18.77,105200.0,12.101,12.101,12.0559,12.101,105200.0
2005-03-11 15:30:00,18.77,18.81,18.75,18.75,127600.0,12.101,12.1268,12.0881,12.0881,127600.0
2005-03-14 09:30:00,18.8,18.88,18.75,18.81,173200.0,12.1203,12.1719,12.0881,12.1268,173200.0
2005-03-14 10:00:00,18.81,18.88,18.78,18.86,158800.0,12.1268,12.1719,12.1074,12.159,158800.0
2005-03-14 10:30:00,18.87,18.92,18.84,18.89,202400.0,12.1655,12.1977,12.1461,12.1783,202400.0
2005-03-14 11:00:00,18.89,18.93,18.87,18.87,76400.0,12.1783,12.2041,12.1655,12.1655,76400.0
2005-03-14 11:30:00,18.87,18.89,18.86,18.88,47200.0,12.1655,12.1783,12.159,12.1719,47200.0
2005-03-14 12:00:00,18.88,18.88,18.85,18.86,150800.0,12.1719,12.1719,12.1526,12.159,150800.0
2005-03-14 12:30:00,18.86,18.86,18.81,18.85,98400.0,12.159,12.159,12.1268,12.1526,98400.0
2005-03-14 13:00:00,18.85,18.87,18.82,18.83,75600.0,12.1526,12.1655,12.1332,12.1397,75600.0
2005-03-14 13:30:00,18.83,18.86,18.8,18.84,72000.0,12.1397,12.159,12.1203,12.1461,72000.0
2005-03-14 14:00:00,18.84,18.88,18.84,18.87,35200.0,12.1461,12.1719,12.1461,12.1655,35200.0
2005-03-14 14:30:00,18.86,18.88,18.83,18.85,44800.0,12.159,12.1719,12.1397,12.1526,44800.0
2005-03-14 15:00:00,18.85,18.92,18.85,18.92,82400.0,12.1526,12.1977,12.1526,12.1977,82400.0
2005-03-14 15:30:00,18.92,18.93,18.9,18.92,165600.0,12.1977,12.2041,12.1848,12.1977,165600.0
2005-03-15 09:30:00,19.03,19.03,18.95,19.01,156400.0,12.2686,12.2686,12.217,12.2557,156400.0
2005-03-15 10:00:00,19.01,19.01,18.99,18.99,279200.0,12.2557,12.2557,12.2428,12.2428,279200.0
2005-03-15 10:30:00,18.99,19.06,18.93,19.06,264000.0,12.2428,12.2879,12.2041,12.2879,264000.0
2005-03-15 11:00:00,19.06,19.18,19.05,19.15,236800.0,12.2879,12.3653,12.2815,12.346,236800.0
2005-03-15 11:30:00,19.15,19.15,19.0,19.09,214800.0,12.346,12.346,12.2493,12.3073,214800.0
2005-03-15 12:00:00,19.09,19.14,19.03,19.14,160000.0,12.3073,12.3395,12.2686,12.3395,160000.0
2005-03-15 12:30:00,19.14,19.14,19.08,19.11,165600.0,12.3395,12.3395,12.3008,12.3202,165600.0
2005-03-15 13:00:00,19.11,19.11,19.05,19.08,178400.0,12.3202,12.3202,12.2815,12.3008,178400.0
2005-03-15 13:30:00,19.08,19.08,19.0,19.02,124400.0,12.3008,12.3008,12.2493,12.2622,124400.0
2005-03-15 14:00:00,19.02,19.06,18.98,19.01,142800.0,12.2622,12.2879,12.2364,12.2557,142800.0
2005-03-15 14:30:00,19.01,19.06,18.99,19.0,200400.0,12.2557,12.2879,12.2428,12.2493,200400.0
2005-03-15 15:00:00,19.0,19.03,18.98,19.0,227600.0,12.2493,12.2686,12.2364,12.2493,227600.0
2005-03-15 15:30:00,19.0,19.02,18.96,18.99,269200.0,12.2493,12.2622,12.2235,12.2428,269200.0
2005-03-16 09:30:00,18.86,18.86,18.74,18.8,262800.0,12.159,12.159,12.0816,12.1203,262800.0
2005-03-16 10:00:00,18.78,18.83,18.71,18.76,173600.0,12.1074,12.1397,12.0623,12.0945,173600.0
2005-03-16 10:30:00,18.76,18.76,18.66,18.73,265200.0,12.0945,12.0945,12.0301,12.0752,265200.0
2005-03-16 11:00:00,18.73,18.78,18.69,18.74,174400.0,12.0752,12.1074,12.0494,12.0816,174400.0
2005-03-16 11:30:00,18.74,18.75,18.71,18.71,139200.0,12.0816,12.0881,12.0623,12.0623,139200.0
2005-03-16 12:00:00,18.71,18.75,18.71,18.72,78800.0,12.0623,12.0881,12.0623,12.0687,78800.0
2005-03-16 12:30:00,18.72,18.72,18.64,18.66,181200.0,12.0687,12.0687,12.0172,12.0301,181200.0
2005-03-16 13:00:00,18.66,18.7,18.65,18.69,122000.0,12.0301,12.0559,12.0236,12.0494,122000.0
2005-03-16 13:30:00,18.68,18.68,18.56,18.61,298000.0,12.043,12.043,11.9656,11.9978,298000.0
2005-03-16 14:00:00,18.61,18.62,18.57,18.59,196400.0,11.9978,12.0043,11.972,11.9849,196400.0
2005-03-16 14:30:00,18.59,18.6,18.46,18.48,368800.0,11.9849,11.9914,11.9011,11.914,368800.0
2005-03-16 15:00:00,18.48,18.5,18.42,18.44,426800.0,11.914,11.9269,11.8753,11.8882,426800.0
2005-03-16 15:30:00,18.44,18.5,18.44,18.5,498000.0,11.8882,11.9269,11.8882,11.9269,498000.0
2005-03-17 09:30:00,18.5,18.62,18.46,18.53,242800.0,11.9269,12.0043,11.9011,11.9463,242800.0
2005-03-17 10:00:00,18.53,18.64,18.48,18.63,366800.0,11.9463,12.0172,11.914,12.0107,366800.0
2005-03-17 10:30:00,18.63,18.66,18.54,18.65,136000.0,12.0107,12.0301,11.9527,12.0236,136000.0
2005-03-17 11:00:00,18.66,18.69,18.61,18.61,183200.0,12.0301,12.0494,11.9978,11.9978,183200.0
2005-03-17 11:30:00,18.61,18.61,18.59,18.61,83600.0,11.9978,11.9978,11.9849,11.9978,83600.0
2005-03-17 12:00:00,18.61,18.61,18.56,18.61,118400.0,11.9978,11.9978,11.9656,11.9978,118400.0
2005-03-17 12:30:00,18.61,18.63,18.55,18.56,154800.0,11.9978,12.0107,11.9592,11.9656,154800.0
2005-03-17 13:00:00,18.57,18.58,18.51,18.55,195200.0,11.972,11.9785,11.9334,11.9592,195200.0
2005-03-17 13:30:00,18.55,18.58,18.52,18.56,130800.0,11.9592,11.9785,11.9398,11.9656,130800.0
2005-03-17 14:00:00,18.56,18.58,18.55,18.57,397600.0,11.9656,11.9785,11.9592,11.972,397600.0
2005-03-17 14:30:00,18.57,18.6,18.54,18.55,346000.0,11.972,11.9914,11.9527,11.9592,346000.0
2005-03-17 15:00:00,18.55,18.6,18.54,18.58,193600.0,11.9592,11.9914,11.9527,11.9785,193600.0
2005-03-17 15:30:00,18.58,18.58,18.52,18.54,395200.0,11.9785,11.9785,11.9398,11.9527,395200.0
2005-03-18 09:30:00,18.56,18.57,18.42,18.46,209600.0,11.9656,11.972,11.8753,11.9011,209600.0
2005-03-18 10:00:00,18.46,18.5,18.44,18.48,42000.0,11.9011,11.9269,11.8882,11.914,42000.0
2005-03-18 10:30:00,18.49,18.49,18.44,18.45,87200.0,11.9205,11.9205,11.8882,11.8947,87200.0
2005-03-18 11:00:00,18.45,18.5,18.45,18.46,35200.0,11.8947,11.9269,11.8947,11.9011,35200.0
2005-03-18 11:30:00,18.46,18.46,18.39,18.4,75600.0,11.9011,11.9011,11.856,11.8624,75600.0
2005-03-18 12:00:00,18.4,18.43,18.38,18.4,50400.0,11.8624,11.8818,11.8496,11.8624,50400.0
2005-03-18 12:30:00,18.4,18.41,18.35,18.35,58800.0,11.8624,11.8689,11.8302,11.8302,58800.0
2005-03-18 13:00:00,18.35,18.39,18.35,18.38,61600.0,11.8302,11.856,11.8302,11.8496,61600.0
2005-03-18 13:30:00,18.38,18.38,18.25,18.3,182800.0,11.8496,11.8496,11.7657,11.798,182800.0
2005-03-18 14:00:00,18.3,18.37,18.28,18.36,83200.0,11.798,11.8431,11.7851,11.8367,83200.0
2005-03-18 14:30:00,18.37,18.39,18.31,18.31,110000.0,11.8431,11.856,11.8044,11.8044,110000.0
2005-03-18 15:00:00,18.3,18.31,18.23,18.31,200400.0,11.798,11.8044,11.7528,11.8044,200400.0
2005-03-18 15:30:00,18.3,18.38,18.26,18.37,278800.0,11.798,11.8496,11.7722,11.8431,278800.0
2005-03-21 09:30:00,18.3,18.47,18.29,18.39,182800.0,11.798,11.9076,11.7915,11.856,182800.0
2005-03-21 10:00:00,18.38,18.39,18.28,18.31,104000.0,11.8496,11.856,11.7851,11.8044,104000.0
2005-03-21 10:30:00,18.31,18.31,18.18,18.29,122800.0,11.8044,11.8044,11.7206,11.7915,122800.0
2005-03-21 11:00:00,18.29,18.33,18.16,18.25,151600.0,11.7915,11.8173,11.7077,11.7657,151600.0
2005-03-21 11:30:00,18.25,18.34,18.24,18.34,139200.0,11.7657,11.8238,11.7593,11.8238,139200.0
2005-03-21 12:00:00,18.34,18.43,18.34,18.43,166400.0,11.8238,11.8818,11.8238,11.8818,166400.0
2005-03-21 12:30:00,18.43,18.43,18.37,18.37,74800.0,11.8818,11.8818,11.8431,11.8431,74800.0
2005-03-21 13:00:00,18.36,18.36,18.33,18.34,101600.0,11.8367,11.8367,11.8173,11.8238,101600.0
2005-03-21 13:30:00,18.34,18.42,18.34,18.4,119200.0,11.8238,11.8753,11.8238,11.8624,119200.0
2005-03-21 14:00:00,18.4,18.4,18.3,18.34,110400.0,11.8624,11.8624,11.798,11.8238,110400.0
2005-03-21 14:30:00,18.33,18.43,18.31,18.42,132400.0,11.8173,11.8818,11.8044,11.8753,132400.0
2005-03-21 15:00:00,18.43,18.51,18.42,18.5,171600.0,11.8818,11.9334,11.8753,11.9269,171600.0
2005-03-21 15:30:00,18.5,18.5,18.41,18.42,108000.0,11.9269,11.9269,11.8689,11.8753,108000.0
2005-03-22 09:30:00,18.42,18.53,18.41,18.46,208800.0,11.8753,11.9463,11.8689,11.9011,208800.0
2005-03-22 10:00:00,18.46,18.46,18.39,18.44,169600.0,11.9011,11.9011,11.856,11.8882,169600.0
2005-03-22 10:30:00,18.44,18.45,18.42,18.43,97600.0,11.8882,11.8947,11.8753,11.8818,97600.0
2005-03-22 11:00:00,18.43,18.43,18.38,18.39,81600.0,11.8818,11.8818,11.8496,11.856,81600.0
2005-03-22 11:30:00,18.39,18.43,18.38,18.42,58800.0,11.856,11.8818,11.8496,11.8753,58800.0
2005-03-22 12:00:00,18.42,18.45,18.42,18.45,90800.0,11.8753,11.8947,11.8753,11.8947,90800.0
2005-03-22 12:30:00,18.45,18.47,18.45,18.46,51600.0,11.8947,11.9076,11.8947,11.9011,51600.0
2005-03-22 13:00:00,18.46,18.51,18.46,18.51,92800.0,11.9011,11.9334,11.9011,11.9334,92800.0
2005-03-22 13:30:00,18.51,18.58,18.51,18.58,172400.0,11.9334,11.9785,11.9334,11.9785,172400.0
2005-03-22 14:00:00,18.58,18.61,18.48,18.49,210000.0,11.9785,11.9978,11.914,11.9205,210000.0
2005-03-22 14:30:00,18.5,18.53,18.35,18.45,292800.0,11.9269,11.9463,11.8302,11.8947,292800.0
2005-03-22 15:00:00,18.45,18.47,18.28,18.29,352400.0,11.8947,11.9076,11.7851,11.7915,352400.0
2005-03-22 15:30:00,18.28,18.29,18.11,18.13,696800.0,11.7851,11.7915,11.6755,11.6884,696800.0
2005-03-23 09:30:00,18.06,18.09,17.99,17.99,174400.0,11.6432,11.6626,11.5981,11.5981,174400.0
2005-03-23 10:00:00,17.99,18.11,17.99,18.04,172400.0,11.5981,11.6755,11.5981,11.6304,172400.0
2005-03-23 10:30:00,18.04,18.06,17.99,18.05,161600.0,11.6304,11.6432,11.5981,11.6368,161600.0
2005-03-23 11:00:00,18.05,18.08,18.03,18.05,129600.0,11.6368,11.6561,11.6239,11.6368,129600.0
2005-03-23 11:30:00,18.04,18.05,17.98,18.0,138800.0,11.6304,11.6368,11.5917,11.6046,138800.0
2005-03-23 12:00:00,18.0,18.06,17.99,18.0,147200.0,11.6046,11.6432,11.5981,11.6046,147200.0
2005-03-23 12:30:00,18.0,18.05,18.0,18.05,116800.0,11.6046,11.6368,11.6046,11.6368,116800.0
2005-03-23 13:00:00,18.05,18.06,18.03,18.04,99600.0,11.6368,11.6432,11.6239,11.6304,99600.0
2005-03-23 13:30:00,18.03,18.11,18.03,18.07,100000.0,11.6239,11.6755,11.6239,11.6497,100000.0
2005-03-23 14:00:00,18.08,18.1,18.03,18.07,98400.0,11.6561,11.669,11.6239,11.6497,98400.0
2005-03-23 14:30:00,18.07,18.08,18.0,18.03,122000.0,11.6497,11.6561,11.6046,11.6239,122000.0
2005-03-23 15:00:00,18.02,18.07,18.0,18.0,1675200.0,11.6175,11.6497,11.6046,11.6046,1675200.0
2005-03-23 15:30:00,18.0,18.03,17.99,17.99,285200.0,11.6046,11.6239,11.5981,11.5981,285200.0
2005-03-24 09:30:00,18.06,18.21,18.06,18.14,88800.0,11.6432,11.74,11.6432,11.6948,88800.0
2005-03-24 10:00:00,18.16,18.19,18.12,18.15,136400.0,11.7077,11.7271,11.6819,11.7013,136400.0
2005-03-24 10:30:00,18.15,18.22,18.14,18.2,103600.0,11.7013,11.7464,11.6948,11.7335,103600.0
2005-03-24 11:00:00,18.19,18.19,18.11,18.15,40000.0,11.7271,11.7271,11.6755,11.7013,40000.0
2005-03-24 11:30:00,18.15,18.17,18.13,18.15,44800.0,11.7013,11.7142,11.6884,11.7013,44800.0
2005-03-24 12:00:00,18.16,18.23,18.16,18.23,67200.0,11.7077,11.7528,11.7077,11.7528,67200.0
2005-03-24 12:30:00,18.22,18.28,18.21,18.27,128000.0,11.7464,11.7851,11.74,11.7786,128000.0
2005-03-24 13:00:00,18.27,18.27,18.24,18.24,111600.0,11.7786,11.7786,11.7593,11.7593,111600.0
2005-03-24 13:30:00,18.24,18.27,18.22,18.23,33600.0,11.7593,11.7786,11.7464,11.7528,33600.0
2005-03-24 14:00:00,18.23,18.35,18.23,18.29,85200.0,11.7528,11.8302,11.7528,11.7915,85200.0
2005-03-24 14:30:00,18.3,18.3,18.24,18.27,50800.0,11.798,11.798,11.7593,11.7786,50800.0
2005-03-24 15:00:00,18.27,18.29,18.22,18.28,87600.0,11.7786,11.7915,11.7464,11.7851,87600.0
2005-03-24 15:30:00,18.28,18.28,18.19,18.22,122400.0,11.7851,11.7851,11.7271,11.7464,122400.0
2005-03-28 09:30:00,18.22,18.22,18.06,18.1,198800.0,11.7464,11.7464,11.6432,11.669,198800.0
2005-03-28 10:00:00,18.1,18.13,18.03,18.06,183600.0,11.669,11.6884,11.6239,11.6432,183600.0
2005-03-28 10:30:00,18.07,18.1,18.04,18.05,90800.0,11.6497,11.669,11.6304,11.6368,90800.0
2005-03-28 11:00:00,18.03,18.06,18.0,18.02,83600.0,11.6239,11.6432,11.6046,11.6175,83600.0
2005-03-28 11:30:00,18.03,18.03,17.9,17.93,278000.0,11.6239,11.6239,11.5401,11.5594,278000.0
2005-03-28 12:00:00,17.92,17.92,17.85,17.88,122400.0,11.553,11.553,11.5079,11.5272,122400.0
2005-03-28 12:30:00,17.89,17.98,17.88,17.95,136800.0,11.5337,11.5917,11.5272,11.5723,136800.0
2005-03-28 13:00:00,17.94,18.02,17.94,18.0,200000.0,11.5659,11.6175,11.5659,11.6046,200000.0
2005-03-28 13:30:00,18.0,18.04,17.99,18.0,134800.0,11.6046,11.6304,11.5981,11.6046,134800.0
2005-03-28 14:00:00,18.0,18.0,17.9,17.93,247200.0,11.6046,11.6046,11.5401,11.5594,247200.0
2005-03-28 14:30:00,17.94,18.0,17.94,17.97,253200.0,11.5659,11.6046,11.5659,11.5852,253200.0
2005-03-28 15:00:00,17.97,17.97,17.89,17.89,253200.0,11.5852,11.5852,11.5337,11.5337,253200.0
2005-03-28 15:30:00,17.9,17.96,17.88,17.9,314000.0,11.5401,11.5788,11.5272,11.5401,314000.0
2005-03-29 09:30:00,17.88,17.95,17.8,17.85,201200.0,11.5272,11.5723,11.4756,11.5079,201200.0
2005-03-29 10:00:00,17.85,17.85,17.8,17.83,331200.0,11.5079,11.5079,11.4756,11.495,331200.0
2005-03-29 10:30:00,17.84,17.86,17.82,17.86,266000.0,11.5014,11.5143,11.4885,11.5143,266000.0
2005-03-29 11:00:00,17.86,17.86,17.79,17.79,252800.0,11.5143,11.5143,11.4692,11.4692,252800.0
2005-03-29 11:30:00,17.79,17.83,17.77,17.78,220800.0,11.4692,11.495,11.4563,11.4627,220800.0
2005-03-29 12:00:00,17.78,17.8,17.77,17.8,96800.0,11.4627,11.4756,11.4563,11.4756,96800.0
2005-03-29 12:30:00,17.8,17.8,17.63,17.63,296400.0,11.4756,11.4756,11.366,11.366,296400.0
2005-03-29 13:00:00,17.63,17.64,17.52,17.54,331200.0,11.366,11.3725,11.2951,11.308,331200.0
2005-03-29 13:30:00,17.54,17.54,17.34,17.39,420800.0,11.308,11.308,11.1791,11.2113,420800.0
2005-03-29 14:00:00,17.39,17.39,17.17,17.2,600000.0,11.2113,11.2113,11.0695,11.0888,600000.0
2005-03-29 14:30:00,17.2,17.25,17.15,17.2,421600.0,11.0888,11.121,11.0566,11.0888,421600.0
2005-03-29 15:00:00,17.2,17.33,17.17,17.3,694800.0,11.0888,11.1726,11.0695,11.1533,694800.0
2005-03-29 15:30:00,17.3,17.33,17.18,17.21,658400.0,11.1533,11.1726,11.0759,11.0953,658400.0
2005-03-30 09:30:00,17.23,17.41,17.21,17.39,503600.0,11.1081,11.2242,11.0953,11.2113,503600.0
2005-03-30 10:00:00,17.4,17.48,17.36,17.45,249200.0,11.2177,11.2693,11.192,11.25,249200.0
2005-03-30 10:30:00,17.46,17.54,17.46,17.51,172800.0,11.2564,11.308,11.2564,11.2887,172800.0
2005-03-30 11:00:00,17.51,17.53,17.41,17.42,81200.0,11.2887,11.3016,11.2242,11.2306,81200.0
2005-03-30 11:30:00,17.44,17.51,17.44,17.51,143200.0,11.2435,11.2887,11.2435,11.2887,143200.0
2005-03-30 12:00:00,17.5,17.53,17.45,17.47,98800.0,11.2822,11.3016,11.25,11.2629,98800.0
2005-03-30 12:30:00,17.47,17.49,17.44,17.47,162000.0,11.2629,11.2758,11.2435,11.2629,162000.0
2005-03-30 13:00:00,17.47,17.49,17.44,17.47,139600.0,11.2629,11.2758,11.2435,11.2629,139600.0
2005-03-30 13:30:00,17.47,17.51,17.45,17.45,186400.0,11.2629,11.2887,11.25,11.25,186400.0
2005-03-30 14:00:00,17.45,17.49,17.41,17.41,123200.0,11.25,11.2758,11.2242,11.2242,123200.0
2005-03-30 14:30:00,17.41,17.43,17.34,17.38,333200.0,11.2242,11.2371,11.1791,11.2049,333200.0
2005-03-30 15:00:00,17.38,17.39,17.32,17.36,396000.0,11.2049,11.2113,11.1662,11.192,396000.0
2005-03-30 15:30:00,17.36,17.45,17.35,17.44,461200.0,11.192,11.25,11.1855,11.2435,461200.0
2005-03-31 09:30:00,17.44,17.75,17.4,17.64,278400.0,11.2435,11.4434,11.2177,11.3725,278400.0
2005-03-31 10:00:00,17.64,17.7,17.6,17.64,209200.0,11.3725,11.4112,11.3467,11.3725,209200.0
2005-03-31 10:30:00,17.64,17.71,17.61,17.64,144800.0,11.3725,11.4176,11.3531,11.3725,144800.0
2005-03-31 11:00:00,17.64,17.74,17.64,17.68,110000.0,11.3725,11.4369,11.3725,11.3983,110000.0
2005-03-31 11:30:00,17.68,17.71,17.64,17.71,78400.0,11.3983,11.4176,11.3725,11.4176,78400.0
2005-03-31 12:00:00,17.72,17.72,17.56,17.58,118800.0,11.4241,11.4241,11.3209,11.3338,118800.0
2005-03-31 12:30:00,17.58,17.6,17.54,17.6,174800.0,11.3338,11.3467,11.308,11.3467,174800.0
2005-03-31 13:00:00,17.6,17.65,17.57,17.64,78800.0,11.3467,11.3789,11.3273,11.3725,78800.0
2005-03-31 13:30:00,17.64,17.66,17.59,17.62,128800.0,11.3725,11.3854,11.3402,11.3596,128800.0
2005-03-31 14:00:00,17.62,17.63,17.6,17.62,107600.0,11.3596,11.366,11.3467,11.3596,107600.0
2005-03-31 14:30:00,17.62,17.64,17.62,17.62,164800.0,11.3596,11.3725,11.3596,11.3596,164800.0
2005-03-31 15:00:00,17.62,17.64,17.6,17.61,115600.0,11.3596,11.3725,11.3467,11.3531,115600.0
2005-03-31 15:30:00,17.61,17.62,17.56,17.57,252800.0,11.3531,11.3596,11.3209,11.3273,252800.0
2005-04-01 09:30:00,17.63,17.85,17.63,17.8,228000.0,11.366,11.5079,11.366,11.4756,228000.0
2005-04-01 10:00:00,17.8,17.86,17.68,17.68,252800.0,11.4756,11.5143,11.3983,11.3983,252800.0
2005-04-01 10:30:00,17.69,17.79,17.6,17.6,143600.0,11.4047,11.4692,11.3467,11.3467,143600.0
2005-04-01 11:00:00,17.6,17.7,17.55,17.7,115600.0,11.3467,11.4112,11.3145,11.4112,115600.0
2005-04-01 11:30:00,17.7,17.75,17.66,17.72,92400.0,11.4112,11.4434,11.3854,11.4241,92400.0
2005-04-01 12:00:00,17.73,17.74,17.62,17.65,126800.0,11.4305,11.4369,11.3596,11.3789,126800.0
2005-04-01 12:30:00,17.63,17.67,17.62,17.66,186400.0,11.366,11.3918,11.3596,11.3854,186400.0
2005-04-01 13:00:00,17.64,17.69,17.62,17.66,245600.0,11.3725,11.4047,11.3596,11.3854,245600.0
2005-04-01 13:30:00,17.65,17.68,17.59,17.64,178000.0,11.3789,11.3983,11.3402,11.3725,178000.0
2005-04-01 14:00:00,17.64,17.73,17.63,17.68,155600.0,11.3725,11.4305,11.366,11.3983,155600.0
2005-04-01 14:30:00,17.68,17.73,17.67,17.7,252400.0,11.3983,11.4305,11.3918,11.4112,252400.0
2005-04-01 15:00:00,17.7,17.76,17.64,17.64,198000.0,11.4112,11.4498,11.3725,11.3725,198000.0
2005-04-01 15:30:00,17.64,17.8,17.63,17.68,502400.0,11.3725,11.4756,11.366,11.3983,502400.0
2005-04-04 09:30:00,17.68,17.7,17.58,17.58,217200.0,11.3983,11.4112,11.3338,11.3338,217200.0
2005-04-04 10:00:00,17.58,17.64,17.56,17.58,270400.0,11.3338,11.3725,11.3209,11.3338,270400.0
2005-04-04 10:30:00,17.58,17.66,17.56,17.58,226000.0,11.3338,11.3854,11.3209,11.3338,226000.0
2005-04-04 11:00:00,17.58,17.59,17.45,17.45,364400.0,11.3338,11.3402,11.25,11.25,364400.0
2005-04-04 11:30:00,17.45,17.5,17.28,17.29,780400.0,11.25,11.2822,11.1404,11.1468,780400.0
2005-04-04 12:00:00,17.29,17.36,17.29,17.3,326000.0,11.1468,11.192,11.1468,11.1533,326000.0
2005-04-04 12:30:00,17.3,17.38,17.28,17.29,278800.0,11.1533,11.2049,11.1404,11.1468,278800.0
2005-04-04 13:00:00,17.29,17.33,17.27,17.27,194800.0,11.1468,11.1726,11.1339,11.1339,194800.0
2005-04-04 13:30:00,17.27,17.36,17.27,17.34,342400.0,11.1339,11.192,11.1339,11.1791,342400.0
2005-04-04 14:00:00,17.35,17.4,17.33,17.4,216400.0,11.1855,11.2177,11.1726,11.2177,216400.0
2005-04-04 14:30:00,17.4,17.42,17.36,17.4,164800.0,11.2177,11.2306,11.192,11.2177,164800.0
2005-04-04 15:00:00,17.4,17.53,17.4,17.53,278800.0,11.2177,11.3016,11.2177,11.3016,278800.0
2005-04-04 15:30:00,17.53,17.59,17.5,17.51,327600.0,11.3016,11.3402,11.2822,11.2887,327600.0
2005-04-05 09:30:00,17.53,17.59,17.46,17.55,163200.0,11.3016,11.3402,11.2564,11.3145,163200.0
2005-04-05 10:00:00,17.55,17.56,17.48,17.55,105600.0,11.3145,11.3209,11.2693,11.3145,105600.0
2005-04-05 10:30:00,17.55,17.64,17.55,17.6,119200.0,11.3145,11.3725,11.3145,11.3467,119200.0
2005-04-05 11:00:00,17.59,17.68,17.55,17.67,112400.0,11.3402,11.3983,11.3145,11.3918,112400.0
2005-04-05 11:30:00,17.67,17.73,17.65,17.67,190800.0,11.3918,11.4305,11.3789,11.3918,190800.0
2005-04-05 12:00:00,17.68,17.81,17.66,17.79,122800.0,11.3983,11.4821,11.3854,11.4692,122800.0
2005-04-05 12:30:00,17.77,17.77,17.71,17.74,60000.0,11.4563,11.4563,11.4176,11.4369,60000.0
2005-04-05 13:00:00,17.72,17.75,17.72,17.73,70800.0,11.4241,11.4434,11.4241,11.4305,70800.0
2005-04-05 13:30:00,17.72,17.75,17.69,17.75,103600.0,11.4241,11.4434,11.4047,11.4434,103600.0
2005-04-05 14:00:00,17.75,17.76,17.66,17.76,157600.0,11.4434,11.4498,11.3854,11.4498,157600.0
2005-04-05 14:30:00,17.75,17.76,17.69,17.72,97200.0,11.4434,11.4498,11.4047,11.4241,97200.0
2005-04-05 15:00:00,17.72,17.73,17.68,17.72,340800.0,11.4241,11.4305,11.3983,11.4241,340800.0
2005-04-05 15:30:00,17.72,17.75,17.66,17.68,456800.0,11.4241,11.4434,11.3854,11.3983,456800.0
2005-04-06 09:30:00,17.68,17.68,17.63,17.65,197600.0,11.3983,11.3983,11.366,11.3789,197600.0
2005-04-06 10:00:00,17.65,17.66,17.61,17.61,298400.0,11.3789,11.3854,11.3531,11.3531,298400.0
2005-04-06 10:30:00,17.61,17.63,17.56,17.57,510400.0,11.3531,11.366,11.3209,11.3273,510400.0
2005-04-06 11:00:00,17.57,17.61,17.56,17.59,276400.0,11.3273,11.3531,11.3209,11.3402,276400.0
2005-04-06 11:30:00,17.59,17.59,17.52,17.55,277600.0,11.3402,11.3402,11.2951,11.3145,277600.0
2005-04-06 12:00:00,17.55,17.55,17.49,17.52,196400.0,11.3145,11.3145,11.2758,11.2951,196400.0
2005-04-06 12:30:00,17.52,17.56,17.51,17.55,151600.0,11.2951,11.3209,11.2887,11.3145,151600.0
2005-04-06 13:00:00,17.55,17.59,17.53,17.53,131600.0,11.3145,11.3402,11.3016,11.3016,131600.0
2005-04-06 13:30:00,17.53,17.59,17.52,17.57,231600.0,11.3016,11.3402,11.2951,11.3273,231600.0
2005-04-06 14:00:00,17.57,17.59,17.52,17.58,183200.0,11.3273,11.3402,11.2951,11.3338,183200.0
2005-04-06 14:30:00,17.58,17.59,17.53,17.54,174400.0,11.3338,11.3402,11.3016,11.308,174400.0
2005-04-06 15:00:00,17.53,17.54,17.44,17.45,679200.0,11.3016,11.308,11.2435,11.25,679200.0
2005-04-06 15:30:00,17.45,17.46,17.39,17.4,506000.0,11.25,11.2564,11.2113,11.2177,506000.0
2005-04-07 09:30:00,17.4,17.46,17.38,17.39,243600.0,11.2177,11.2564,11.2049,11.2113,243600.0
2005-04-07 10:00:00,17.39,17.41,17.3,17.34,199200.0,11.2113,11.2242,11.1533,11.1791,199200.0
2005-04-07 10:30:00,17.35,17.37,17.31,17.34,357600.0,11.1855,11.1984,11.1597,11.1791,357600.0
2005-04-07 11:00:00,17.34,17.35,17.31,17.33,268800.0,11.1791,11.1855,11.1597,11.1726,268800.0
2005-04-07 11:30:00,17.33,17.33,17.27,17.29,213600.0,11.1726,11.1726,11.1339,11.1468,213600.0
2005-04-07 12:00:00,17.29,17.29,17.21,17.25,320000.0,11.1468,11.1468,11.0953,11.121,320000.0
2005-04-07 12:30:00,17.25,17.3,17.21,17.23,459600.0,11.121,11.1533,11.0953,11.1081,459600.0
2005-04-07 13:00:00,17.23,17.23,17.18,17.22,309600.0,11.1081,11.1081,11.0759,11.1017,309600.0
2005-04-07 13:30:00,17.22,17.22,17.12,17.19,408000.0,11.1017,11.1017,11.0372,11.0824,408000.0
2005-04-07 14:00:00,17.2,17.23,17.15,17.22,939200.0,11.0888,11.1081,11.0566,11.1017,939200.0
2005-04-07 14:30:00,17.22,17.22,17.01,17.1,1134800.0,11.1017,11.1017,10.9663,11.0243,1134800.0
2005-04-07 15:00:00,17.1,17.12,16.95,17.05,1292800.0,11.0243,11.0372,10.9276,10.9921,1292800.0
2005-04-07 15:30:00,17.05,17.18,17.04,17.1,987600.0,10.9921,11.0759,10.9857,11.0243,987600.0
2005-04-08 09:30:00,17.13,17.24,17.12,17.19,216800.0,11.0437,11.1146,11.0372,11.0824,216800.0
2005-04-08 10:00:00,17.19,17.21,17.01,17.03,310800.0,11.0824,11.0953,10.9663,10.9792,310800.0
2005-04-08 10:30:00,17.05,17.06,16.94,16.98,310800.0,10.9921,10.9986,10.9212,10.947,310800.0
2005-04-08 11:00:00,16.98,16.98,16.94,16.96,200800.0,10.947,10.947,10.9212,10.9341,200800.0
2005-04-08 11:30:00,16.96,16.96,16.89,16.93,270400.0,10.9341,10.9341,10.889,10.9147,270400.0
2005-04-08 12:00:00,16.93,16.97,16.91,16.93,208000.0,10.9147,10.9405,10.9018,10.9147,208000.0
2005-04-08 12:30:00,16.93,16.96,16.93,16.93,80000.0,10.9147,10.9341,10.9147,10.9147,80000.0
2005-04-08 13:00:00,16.93,17.0,16.92,17.0,276400.0,10.9147,10.9599,10.9083,10.9599,276400.0
2005-04-08 13:30:00,17.0,17.01,16.92,16.93,290000.0,10.9599,10.9663,10.9083,10.9147,290000.0
2005-04-08 14:00:00,16.92,16.92,16.84,16.84,434000.0,10.9083,10.9083,10.8567,10.8567,434000.0
2005-04-08 14:30:00,16.84,16.88,16.8,16.84,352000.0,10.8567,10.8825,10.8309,10.8567,352000.0
2005-04-08 15:00:00,16.83,16.83,16.72,16.79,458400.0,10.8503,10.8503,10.7794,10.8245,458400.0
2005-04-08 15:30:00,16.78,16.78,16.71,16.71,524000.0,10.818,10.818,10.7729,10.7729,524000.0
2005-04-11 09:30:00,16.8,16.83,16.7,16.73,308400.0,10.8309,10.8503,10.7665,10.7858,308400.0
2005-04-11 10:00:00,16.73,16.85,16.67,16.67,359600.0,10.7858,10.8632,10.7471,10.7471,359600.0
2005-04-11 10:30:00,16.68,16.68,16.48,16.56,568400.0,10.7536,10.7536,10.6246,10.6762,568400.0
2005-04-11 11:00:00,16.57,16.61,16.55,16.59,619600.0,10.6826,10.7084,10.6698,10.6955,619600.0
2005-04-11 11:30:00,16.58,16.6,16.55,16.57,447200.0,10.6891,10.702,10.6698,10.6826,447200.0
2005-04-11 12:00:00,16.58,16.65,16.58,16.64,241200.0,10.6891,10.7342,10.6891,10.7278,241200.0
2005-04-11 12:30:00,16.64,16.68,16.61,16.61,219600.0,10.7278,10.7536,10.7084,10.7084,219600.0
2005-04-11 13:00:00,16.61,16.63,16.57,16.59,211200.0,10.7084,10.7213,10.6826,10.6955,211200.0
2005-04-11 13:30:00,16.59,16.61,16.56,16.57,225200.0,10.6955,10.7084,10.6762,10.6826,225200.0
2005-04-11 14:00:00,16.57,16.61,16.57,16.59,196800.0,10.6826,10.7084,10.6826,10.6955,196800.0
2005-04-11 14:30:00,16.59,16.65,16.58,16.64,255600.0,10.6955,10.7342,10.6891,10.7278,255600.0
2005-04-11 15:00:00,16.64,16.66,16.63,16.66,411200.0,10.7278,10.7407,10.7213,10.7407,411200.0
2005-04-11 15:30:00,16.66,16.72,16.65,16.69,790000.0,10.7407,10.7794,10.7342,10.76,790000.0
2005-04-12 09:30:00,16.7,16.76,16.67,16.7,342000.0,10.7665,10.8051,10.7471,10.7665,342000.0
2005-04-12 10:00:00,16.7,16.77,16.68,16.74,249600.0,10.7665,10.8116,10.7536,10.7922,249600.0
2005-04-12 10:30:00,16.73,16.77,16.71,16.76,477600.0,10.7858,10.8116,10.7729,10.8051,477600.0
2005-04-12 11:00:00,16.77,16.77,16.68,16.76,274000.0,10.8116,10.8116,10.7536,10.8051,274000.0
2005-04-12 11:30:00,16.76,16.8,16.75,16.79,165600.0,10.8051,10.8309,10.7987,10.8245,165600.0
2005-04-12 12:00:00,16.78,16.87,16.76,16.85,292800.0,10.818,10.8761,10.8051,10.8632,292800.0
2005-04-12 12:30:00,16.85,16.86,16.83,16.84,111600.0,10.8632,10.8696,10.8503,10.8567,111600.0
2005-04-12 13:00:00,16.83,16.84,16.81,16.82,172400.0,10.8503,10.8567,10.8374,10.8438,172400.0
2005-04-12 13:30:00,16.82,16.88,16.82,16.84,241600.0,10.8438,10.8825,10.8438,10.8567,241600.0
2005-04-12 14:00:00,16.84,17.07,16.84,17.0,586000.0,10.8567,11.005,10.8567,10.9599,586000.0
2005-04-12 14:30:00,17.0,17.2,17.0,17.19,305600.0,10.9599,11.0888,10.9599,11.0824,305600.0
2005-04-12 15:00:00,17.19,17.25,17.11,17.17,662800.0,11.0824,11.121,11.0308,11.0695,662800.0
2005-04-12 15:30:00,17.18,17.2,17.16,17.17,378400.0,11.0759,11.0888,11.063,11.0695,378400.0
2005-04-13 09:30:00,17.11,17.18,17.08,17.09,232000.0,11.0308,11.0759,11.0114,11.0179,232000.0
2005-04-13 10:00:00,17.1,17.18,17.1,17.15,348000.0,11.0243,11.0759,11.0243,11.0566,348000.0
2005-04-13 10:30:00,17.15,17.2,17.13,17.14,232800.0,11.0566,11.0888,11.0437,11.0501,232800.0
2005-04-13 11:00:00,17.13,17.14,17.08,17.1,277200.0,11.0437,11.0501,11.0114,11.0243,277200.0
2005-04-13 11:30:00,17.09,17.18,17.09,17.16,150400.0,11.0179,11.0759,11.0179,11.063,150400.0
2005-04-13 12:00:00,17.16,17.19,17.15,17.15,355600.0,11.063,11.0824,11.0566,11.0566,355600.0
2005-04-13 12:30:00,17.15,17.2,17.14,17.2,109200.0,11.0566,11.0888,11.0501,11.0888,109200.0
2005-04-13 13:00:00,17.2,17.2,17.08,17.08,257200.0,11.0888,11.0888,11.0114,11.0114,257200.0
2005-04-13 13:30:00,17.08,17.1,16.93,16.94,278800.0,11.0114,11.0243,10.9147,10.9212,278800.0
2005-04-13 14:00:00,16.94,16.97,16.91,16.92,340400.0,10.9212,10.9405,10.9018,10.9083,340400.0
2005-04-13 14:30:00,16.92,16.95,16.88,16.89,154400.0,10.9083,10.9276,10.8825,10.889,154400.0
2005-04-13 15:00:00,16.89,16.89,16.85,16.85,265600.0,10.889,10.889,10.8632,10.8632,265600.0
2005-04-13 15:30:00,16.84,16.85,16.76,16.83,884800.0,10.8567,10.8632,10.8051,10.8503,884800.0
2005-04-14 09:30:00,16.91,17.03,16.77,17.01,396400.0,10.9018,10.9792,10.8116,10.9663,396400.0
2005-04-14 10:00:00,17.0,17.05,16.97,16.98,562000.0,10.9599,10.9921,10.9405,10.947,562000.0
2005-04-14 10:30:00,16.98,16.98,16.84,16.85,387600.0,10.947,10.947,10.8567,10.8632,387600.0
2005-04-14 11:00:00,16.86,16.9,16.81,16.85,514400.0,10.8696,10.8954,10.8374,10.8632,514400.0
2005-04-14 11:30:00,16.85,16.89,16.62,16.63,1085200.0,10.8632,10.889,10.7149,10.7213,1085200.0
2005-04-14 12:00:00,16.63,16.68,16.56,16.57,345600.0,10.7213,10.7536,10.6762,10.6826,345600.0
2005-04-14 12:30:00,16.57,16.58,16.45,16.47,232400.0,10.6826,10.6891,10.6053,10.6182,232400.0
2005-04-14 13:00:00,16.47,16.5,16.45,16.47,407600.0,10.6182,10.6375,10.6053,10.6182,407600.0
2005-04-14 13:30:00,16.48,16.52,16.43,16.52,318400.0,10.6246,10.6504,10.5924,10.6504,318400.0
2005-04-14 14:00:00,16.54,16.62,16.51,16.61,413200.0,10.6633,10.7149,10.644,10.7084,413200.0
2005-04-14 14:30:00,16.61,16.64,16.56,16.6,314000.0,10.7084,10.7278,10.6762,10.702,314000.0
2005-04-14 15:00:00,16.6,16.62,16.57,16.61,376800.0,10.702,10.7149,10.6826,10.7084,376800.0
2005-04-14 15:30:00,16.61,16.61,16.5,16.52,493200.0,10.7084,10.7084,10.6375,10.6504,493200.0
2005-04-15 09:30:00,16.5,16.65,16.46,16.62,566000.0,10.6375,10.7342,10.6117,10.7149,566000.0
2005-04-15 10:00:00,16.61,16.62,16.47,16.54,275200.0,10.7084,10.7149,10.6182,10.6633,275200.0
2005-04-15 10:30:00,16.54,16.54,16.43,16.47,249600.0,10.6633,10.6633,10.5924,10.6182,249600.0
2005-04-15 11:00:00,16.48,16.48,16.43,16.43,120800.0,10.6246,10.6246,10.5924,10.5924,120800.0
2005-04-15 11:30:00,16.43,16.43,16.33,16.34,332800.0,10.5924,10.5924,10.5279,10.5344,332800.0
2005-04-15 12:00:00,16.34,16.34,16.11,16.18,482800.0,10.5344,10.5344,10.3861,10.4312,482800.0
2005-04-15 12:30:00,16.15,16.19,16.06,16.06,164400.0,10.4119,10.4377,10.3539,10.3539,164400.0
2005-04-15 13:00:00,16.01,16.15,16.01,16.08,429200.0,10.3216,10.4119,10.3216,10.3667,429200.0
2005-04-15 13:30:00,16.08,16.13,15.98,15.99,186000.0,10.3667,10.399,10.3023,10.3087,186000.0
2005-04-15 14:00:00,15.99,16.15,15.99,16.09,247600.0,10.3087,10.4119,10.3087,10.3732,247600.0
2005-04-15 14:30:00,16.09,16.09,16.01,16.06,179600.0,10.3732,10.3732,10.3216,10.3539,179600.0
2005-04-15 15:00:00,16.06,16.1,16.03,16.03,361200.0,10.3539,10.3796,10.3345,10.3345,361200.0
2005-04-15 15:30:00,16.03,16.1,15.96,15.96,734000.0,10.3345,10.3796,10.2894,10.2894,734000.0
2005-04-18 09:30:00,16.45,16.45,15.9,16.06,284800.0,10.6053,10.6053,10.2507,10.3539,284800.0
2005-04-18 10:00:00,16.05,16.22,16.05,16.19,393200.0,10.3474,10.457,10.3474,10.4377,393200.0
2005-04-18 10:30:00,16.2,16.27,16.15,16.22,743600.0,10.4441,10.4892,10.4119,10.457,743600.0
2005-04-18 11:00:00,16.22,16.25,16.14,16.15,185200.0,10.457,10.4763,10.4054,10.4119,185200.0
2005-04-18 11:30:00,16.15,16.17,16.13,16.15,190400.0,10.4119,10.4248,10.399,10.4119,190400.0
2005-04-18 12:00:00,16.15,16.2,16.14,16.16,102400.0,10.4119,10.4441,10.4054,10.4183,102400.0
2005-04-18 12:30:00,16.16,16.27,16.16,16.25,136000.0,10.4183,10.4892,10.4183,10.4763,136000.0
2005-04-18 13:00:00,16.24,16.27,16.2,16.25,109200.0,10.4699,10.4892,10.4441,10.4763,109200.0
2005-04-18 13:30:00,16.25,16.28,16.18,16.28,75600.0,10.4763,10.4957,10.4312,10.4957,75600.0
2005-04-18 14:00:00,16.28,16.35,16.22,16.23,188800.0,10.4957,10.5408,10.457,10.4635,188800.0
2005-04-18 14:30:00,16.23,16.27,16.23,16.27,206400.0,10.4635,10.4892,10.4635,10.4892,206400.0
2005-04-18 15:00:00,16.28,16.34,16.26,16.34,124400.0,10.4957,10.5344,10.4828,10.5344,124400.0
2005-04-18 15:30:00,16.34,16.35,16.26,16.28,243600.0,10.5344,10.5408,10.4828,10.4957,243600.0
2005-04-19 09:30:00,16.35,16.54,16.35,16.52,320800.0,10.5408,10.6633,10.5408,10.6504,320800.0
2005-04-19 10:00:00,16.52,16.58,16.47,16.49,208000.0,10.6504,10.6891,10.6182,10.6311,208000.0
2005-04-19 10:30:00,16.49,16.5,16.45,16.48,202800.0,10.6311,10.6375,10.6053,10.6246,202800.0
2005-04-19 11:00:00,16.48,16.51,16.45,16.51,154800.0,10.6246,10.644,10.6053,10.644,154800.0
2005-04-19 11:30:00,16.51,16.58,16.5,16.57,256800.0,10.644,10.6891,10.6375,10.6826,256800.0
2005-04-19 12:00:00,16.55,16.59,16.52,16.58,123600.0,10.6698,10.6955,10.6504,10.6891,123600.0
2005-04-19 12:30:00,16.58,16.67,16.57,16.62,264400.0,10.6891,10.7471,10.6826,10.7149,264400.0
2005-04-19 13:00:00,16.61,16.63,16.57,16.59,88800.0,10.7084,10.7213,10.6826,10.6955,88800.0
2005-04-19 13:30:00,16.59,16.68,16.59,16.65,89600.0,10.6955,10.7536,10.6955,10.7342,89600.0
2005-04-19 14:00:00,16.65,16.71,16.63,16.69,62800.0,10.7342,10.7729,10.7213,10.76,62800.0
2005-04-19 14:30:00,16.68,16.69,16.65,16.68,86000.0,10.7536,10.76,10.7342,10.7536,86000.0
2005-04-19 15:00:00,16.68,16.68,16.56,16.61,134400.0,10.7536,10.7536,10.6762,10.7084,134400.0
2005-04-19 15:30:00,16.61,16.64,16.59,16.59,185200.0,10.7084,10.7278,10.6955,10.6955,185200.0
2005-04-20 09:30:00,16.88,17.0,16.75,16.75,1111600.0,10.8825,10.9599,10.7987,10.7987,1111600.0
2005-04-20 10:00:00,16.75,16.81,16.72,16.79,634400.0,10.7987,10.8374,10.7794,10.8245,634400.0
2005-04-20 10:30:00,16.78,16.79,16.7,16.76,356000.0,10.818,10.8245,10.7665,10.8051,356000.0
2005-04-20 11:00:00,16.76,16.88,16.75,16.77,435200.0,10.8051,10.8825,10.7987,10.8116,435200.0
2005-04-20 11:30:00,16.78,16.8,16.75,16.8,384400.0,10.818,10.8309,10.7987,10.8309,384400.0
2005-04-20 12:00:00,16.79,16.83,16.78,16.78,198800.0,10.8245,10.8503,10.818,10.818,198800.0
2005-04-20 12:30:00,16.78,16.79,16.66,16.66,288800.0,10.818,10.8245,10.7407,10.7407,288800.0
2005-04-20 13:00:00,16.67,16.69,16.62,16.62,226400.0,10.7471,10.76,10.7149,10.7149,226400.0
2005-04-20 13:30:00,16.62,16.67,16.57,16.63,346000.0,10.7149,10.7471,10.6826,10.7213,346000.0
2005-04-20 14:00:00,16.63,16.7,16.56,16.7,522400.0,10.7213,10.7665,10.6762,10.7665,522400.0
2005-04-20 14:30:00,16.7,16.77,16.68,16.71,592400.0,10.7665,10.8116,10.7536,10.7729,592400.0
2005-04-20 15:00:00,16.71,16.71,16.55,16.61,512400.0,10.7729,10.7729,10.6698,10.7084,512400.0
2005-04-20 15:30:00,16.61,16.64,16.49,16.5,539600.0,10.7084,10.7278,10.6311,10.6375,539600.0
2005-04-21 09:30:00,17.75,18.18,17.63,17.94,2618400.0,11.4434,11.7206,11.366,11.5659,2618400.0
2005-04-21 10:00:00,17.94,17.98,17.55,17.59,1954400.0,11.5659,11.5917,11.3145,11.3402,1954400.0
2005-04-21 10:30:00,17.59,18.16,17.59,17.68,1143200.0,11.3402,11.7077,11.3402,11.3983,1143200.0
2005-04-21 11:00:00,17.68,17.68,17.55,17.55,1114800.0,11.3983,11.3983,11.3145,11.3145,1114800.0
2005-04-21 11:30:00,17.55,17.71,17.51,17.7,1131200.0,11.3145,11.4176,11.2887,11.4112,1131200.0
2005-04-21 12:00:00,17.7,18.0,17.69,18.0,1191200.0,11.4112,11.6046,11.4047,11.6046,1191200.0
2005-04-21 12:30:00,17.99,18.0,17.87,17.93,786400.0,11.5981,11.6046,11.5208,11.5594,786400.0
2005-04-21 13:00:00,17.93,17.94,17.83,17.88,802800.0,11.5594,11.5659,11.495,11.5272,802800.0
2005-04-21 13:30:00,17.88,17.97,17.85,17.95,710800.0,11.5272,11.5852,11.5079,11.5723,710800.0
2005-04-21 14:00:00,17.95,18.11,17.95,18.1,772000.0,11.5723,11.6755,11.5723,11.669,772000.0
2005-04-21 14:30:00,18.1,18.13,17.95,18.03,797200.0,11.669,11.6884,11.5723,11.6239,797200.0
2005-04-21 15:00:00,18.02,18.03,17.92,17.95,1426400.0,11.6175,11.6239,11.553,11.5723,1426400.0
2005-04-21 15:30:00,17.95,18.0,17.93,17.93,1032400.0,11.5723,11.6046,11.5594,11.5594,1032400.0
2005-04-22 09:30:00,17.99,17.99,17.88,17.97,345200.0,11.5981,11.5981,11.5272,11.5852,345200.0
2005-04-22 10:00:00,17.98,18.23,17.91,17.91,552000.0,11.5917,11.7528,11.5465,11.5465,552000.0
2005-04-22 10:30:00,17.91,17.91,17.79,17.87,681200.0,11.5465,11.5465,11.4692,11.5208,681200.0
2005-04-22 11:00:00,17.88,17.93,17.86,17.92,188800.0,11.5272,11.5594,11.5143,11.553,188800.0
2005-04-22 11:30:00,17.92,17.93,17.86,17.91,364400.0,11.553,11.5594,11.5143,11.5465,364400.0
2005-04-22 12:00:00,17.93,17.93,17.85,17.89,273600.0,11.5594,11.5594,11.5079,11.5337,273600.0
2005-04-22 12:30:00,17.89,17.97,17.88,17.97,49600.0,11.5337,11.5852,11.5272,11.5852,49600.0
2005-04-22 13:00:00,17.97,17.99,17.94,17.99,163600.0,11.5852,11.5981,11.5659,11.5981,163600.0
2005-04-22 13:30:00,17.99,18.0,17.96,17.98,307600.0,11.5981,11.6046,11.5788,11.5917,307600.0
2005-04-22 14:00:00,17.98,17.98,17.91,17.91,306400.0,11.5917,11.5917,11.5465,11.5465,306400.0
2005-04-22 14:30:00,17.92,17.94,17.76,17.85,299200.0,11.553,11.5659,11.4498,11.5079,299200.0
2005-04-22 15:00:00,17.85,17.87,17.73,17.73,316400.0,11.5079,11.5208,11.4305,11.4305,316400.0
2005-04-22 15:30:00,17.73,17.84,17.72,17.82,605600.0,11.4305,11.5014,11.4241,11.4885,605600.0
2005-04-25 09:30:00,17.84,17.89,17.83,17.88,655200.0,11.5014,11.5337,11.495,11.5272,655200.0
2005-04-25 10:00:00,17.86,17.9,17.8,17.87,813600.0,11.5143,11.5401,11.4756,11.5208,813600.0
2005-04-25 10:30:00,17.87,17.87,17.83,17.86,518800.0,11.5208,11.5208,11.495,11.5143,518800.0
2005-04-25 11:00:00,17.86,17.88,17.84,17.85,317200.0,11.5143,11.5272,11.5014,11.5079,317200.0
2005-04-25 11:30:00,17.85,17.89,17.84,17.88,424400.0,11.5079,11.5337,11.5014,11.5272,424400.0
2005-04-25 12:00:00,17.88,17.88,17.83,17.86,206000.0,11.5272,11.5272,11.495,11.5143,206000.0
2005-04-25 12:30:00,17.86,17.88,17.83,17.84,236800.0,11.5143,11.5272,11.495,11.5014,236800.0
2005-04-25 13:00:00,17.84,17.85,17.82,17.84,192400.0,11.5014,11.5079,11.4885,11.5014,192400.0
2005-04-25 13:30:00,17.84,17.87,17.82,17.82,240000.0,11.5014,11.5208,11.4885,11.4885,240000.0
2005-04-25 14:00:00,17.82,17.82,17.77,17.81,306800.0,11.4885,11.4885,11.4563,11.4821,306800.0
2005-04-25 14:30:00,17.82,17.84,17.69,17.74,496400.0,11.4885,11.5014,11.4047,11.4369,496400.0
2005-04-25 15:00:00,17.74,17.74,17.62,17.67,483200.0,11.4369,11.4369,11.3596,11.3918,483200.0
2005-04-25 15:30:00,17.68,17.75,17.67,17.73,865200.0,11.3983,11.4434,11.3918,11.4305,865200.0
2005-04-26 09:30:00,17.73,17.82,17.6,17.6,481200.0,11.4305,11.4885,11.3467,11.3467,481200.0
2005-04-26 10:00:00,17.58,17.81,17.5,17.75,582800.0,11.3338,11.4821,11.2822,11.4434,582800.0
2005-04-26 10:30:00,17.75,17.93,17.73,17.89,235600.0,11.4434,11.5594,11.4305,11.5337,235600.0
2005-04-26 11:00:00,17.89,17.89,17.8,17.8,186400.0,11.5337,11.5337,11.4756,11.4756,186400.0
2005-04-26 11:30:00,17.81,17.87,17.8,17.8,93600.0,11.4821,11.5208,11.4756,11.4756,93600.0
2005-04-26 12:00:00,17.79,17.82,17.78,17.8,42800.0,11.4692,11.4885,11.4627,11.4756,42800.0
2005-04-26 12:30:00,17.8,17.8,17.75,17.75,118000.0,11.4756,11.4756,11.4434,11.4434,118000.0
2005-04-26 13:00:00,17.75,17.75,17.6,17.6,163600.0,11.4434,11.4434,11.3467,11.3467,163600.0
2005-04-26 13:30:00,17.61,17.72,17.6,17.72,1832000.0,11.3531,11.4241,11.3467,11.4241,1832000.0
2005-04-26 14:00:00,17.72,17.72,17.59,17.6,290000.0,11.4241,11.4241,11.3402,11.3467,290000.0
2005-04-26 14:30:00,17.6,17.61,17.49,17.49,404000.0,11.3467,11.3531,11.2758,11.2758,404000.0
2005-04-26 15:00:00,17.49,17.63,17.48,17.57,867200.0,11.2758,11.366,11.2693,11.3273,867200.0
2005-04-26 15:30:00,17.57,17.58,17.51,17.52,618000.0,11.3273,11.3338,11.2887,11.2951,618000.0
2005-04-27 09:30:00,17.52,17.52,17.37,17.37,632000.0,11.2951,11.2951,11.1984,11.1984,632000.0
2005-04-27 10:00:00,17.35,17.35,16.94,17.0,978000.0,11.1855,11.1855,10.9212,10.9599,978000.0
2005-04-27 10:30:00,16.99,17.09,16.99,17.06,652400.0,10.9534,11.0179,10.9534,10.9986,652400.0
2005-04-27 11:00:00,17.06,17.08,16.98,17.06,463200.0,10.9986,11.0114,10.947,10.9986,463200.0
2005-04-27 11:30:00,17.06,17.17,17.06,17.14,487200.0,10.9986,11.0695,10.9986,11.0501,487200.0
2005-04-27 12:00:00,17.13,17.23,17.13,17.18,349200.0,11.0437,11.1081,11.0437,11.0759,349200.0
2005-04-27 12:30:00,17.18,17.21,17.16,17.21,59200.0,11.0759,11.0953,11.063,11.0953,59200.0
2005-04-27 13:00:00,17.21,17.27,17.2,17.2,420000.0,11.0953,11.1339,11.0888,11.0888,420000.0
2005-04-27 13:30:00,17.18,17.22,17.15,17.21,224400.0,11.0759,11.1017,11.0566,11.0953,224400.0
2005-04-27 14:00:00,17.21,17.23,17.16,17.16,404000.0,11.0953,11.1081,11.063,11.063,404000.0
2005-04-27 14:30:00,17.16,17.24,17.16,17.24,351600.0,11.063,11.1146,11.063,11.1146,351600.0
2005-04-27 15:00:00,17.24,17.25,17.18,17.2,392800.0,11.1146,11.121,11.0759,11.0888,392800.0
2005-04-27 15:30:00,17.2,17.23,17.18,17.21,350400.0,11.0888,11.1081,11.0759,11.0953,350400.0
2005-04-28 09:30:00,17.22,17.28,17.16,17.2,425600.0,11.1017,11.1404,11.063,11.0888,425600.0
2005-04-28 10:00:00,17.2,17.25,17.14,17.25,284400.0,11.0888,11.121,11.0501,11.121,284400.0
2005-04-28 10:30:00,17.24,17.25,17.2,17.21,232800.0,11.1146,11.121,11.0888,11.0953,232800.0
2005-04-28 11:00:00,17.22,17.24,17.2,17.22,70000.0,11.1017,11.1146,11.0888,11.1017,70000.0
2005-04-28 11:30:00,17.22,17.23,17.18,17.19,98800.0,11.1017,11.1081,11.0759,11.0824,98800.0
2005-04-28 12:00:00,17.2,17.21,17.17,17.2,44800.0,11.0888,11.0953,11.0695,11.0888,44800.0
2005-04-28 12:30:00,17.2,17.21,17.19,17.2,62000.0,11.0888,11.0953,11.0824,11.0888,62000.0
2005-04-28 13:00:00,17.2,17.2,17.14,17.15,68000.0,11.0888,11.0888,11.0501,11.0566,68000.0
2005-04-28 13:30:00,17.15,17.18,17.14,17.18,172800.0,11.0566,11.0759,11.0501,11.0759,172800.0
2005-04-28 14:00:00,17.18,17.19,17.05,17.06,157600.0,11.0759,11.0824,10.9921,10.9986,157600.0
2005-04-28 14:30:00,17.06,17.11,17.03,17.07,201200.0,10.9986,11.0308,10.9792,11.005,201200.0
2005-04-28 15:00:00,17.08,17.12,17.04,17.11,231200.0,11.0114,11.0372,10.9857,11.0308,231200.0
2005-04-28 15:30:00,17.11,17.11,17.04,17.04,421200.0,11.0308,11.0308,10.9857,10.9857,421200.0
2005-04-29 09:30:00,17.14,17.23,17.1,17.11,148000.0,11.0501,11.1081,11.0243,11.0308,148000.0
2005-04-29 10:00:00,17.13,17.14,16.96,16.98,117200.0,11.0437,11.0501,10.9341,10.947,117200.0
2005-04-29 10:30:00,16.97,16.98,16.84,16.89,265200.0,10.9405,10.947,10.8567,10.889,265200.0
2005-04-29 11:00:00,16.88,16.95,16.87,16.9,382800.0,10.8825,10.9276,10.8761,10.8954,382800.0
2005-04-29 11:30:00,16.91,16.94,16.87,16.93,76800.0,10.9018,10.9212,10.8761,10.9147,76800.0
2005-04-29 12:00:00,16.93,16.97,16.87,16.87,109200.0,10.9147,10.9405,10.8761,10.8761,109200.0
2005-04-29 12:30:00,16.87,16.93,16.86,16.91,106000.0,10.8761,10.9147,10.8696,10.9018,106000.0
2005-04-29 13:00:00,16.91,17.0,16.9,16.96,100800.0,10.9018,10.9599,10.8954,10.9341,100800.0
2005-04-29 13:30:00,16.96,16.96,16.9,16.95,146800.0,10.9341,10.9341,10.8954,10.9276,146800.0
2005-04-29 14:00:00,16.95,16.99,16.95,16.97,165600.0,10.9276,10.9534,10.9276,10.9405,165600.0
2005-04-29 14:30:00,16.97,17.14,16.97,17.08,181600.0,10.9405,11.0501,10.9405,11.0114,181600.0
2005-04-29 15:00:00,17.08,17.08,17.0,17.07,315200.0,11.0114,11.0114,10.9599,11.005,315200.0
2005-04-29 15:30:00,17.07,17.07,16.99,17.0,430000.0,11.005,11.005,10.9534,10.9599,430000.0
2005-05-02 09:30:00,17.05,17.29,17.02,17.27,422400.0,10.9921,11.1468,10.9728,11.1339,422400.0
2005-05-02 10:00:00,17.28,17.44,17.27,17.34,654000.0,11.1404,11.2435,11.1339,11.1791,654000.0
2005-05-02 10:30:00,17.33,17.33,17.28,17.31,237600.0,11.1726,11.1726,11.1404,11.1597,237600.0
2005-05-02 11:00:00,17.31,17.31,17.24,17.25,175200.0,11.1597,11.1597,11.1146,11.121,175200.0
2005-05-02 11:30:00,17.25,17.26,17.19,17.24,131600.0,11.121,11.1275,11.0824,11.1146,131600.0
2005-05-02 12:00:00,17.24,17.29,17.22,17.28,150800.0,11.1146,11.1468,11.1017,11.1404,150800.0
2005-05-02 12:30:00,17.28,17.29,17.23,17.23,154000.0,11.1404,11.1468,11.1081,11.1081,154000.0
2005-05-02 13:00:00,17.23,17.26,17.21,17.25,110400.0,11.1081,11.1275,11.0953,11.121,110400.0
2005-05-02 13:30:00,17.25,17.27,17.22,17.25,326000.0,11.121,11.1339,11.1017,11.121,326000.0
2005-05-02 14:00:00,17.25,17.28,17.19,17.24,409600.0,11.121,11.1404,11.0824,11.1146,409600.0
2005-05-02 14:30:00,17.25,17.32,17.24,17.28,193600.0,11.121,11.1662,11.1146,11.1404,193600.0
2005-05-02 15:00:00,17.27,17.31,17.27,17.27,233600.0,11.1339,11.1597,11.1339,11.1339,233600.0
2005-05-02 15:30:00,17.27,17.36,17.25,17.33,595600.0,11.1339,11.192,11.121,11.1726,595600.0
2005-05-03 09:30:00,16.88,17.21,16.87,17.21,851200.0,10.8825,11.0953,10.8761,11.0953,851200.0
2005-05-03 10:00:00,17.21,17.3,17.08,17.09,495600.0,11.0953,11.1533,11.0114,11.0179,495600.0
2005-05-03 10:30:00,17.09,17.18,17.08,17.11,207600.0,11.0179,11.0759,11.0114,11.0308,207600.0
2005-05-03 11:00:00,17.12,17.21,17.12,17.19,230400.0,11.0372,11.0953,11.0372,11.0824,230400.0
2005-05-03 11:30:00,17.18,17.23,17.17,17.18,288800.0,11.0759,11.1081,11.0695,11.0759,288800.0
2005-05-03 12:00:00,17.18,17.18,16.92,16.93,880000.0,11.0759,11.0759,10.9083,10.9147,880000.0
2005-05-03 12:30:00,16.92,16.92,16.53,16.53,2285600.0,10.9083,10.9083,10.6569,10.6569,2285600.0
2005-05-03 13:00:00,16.53,16.85,16.5,16.7,2045600.0,10.6569,10.8632,10.6375,10.7665,2045600.0
2005-05-03 13:30:00,16.68,16.7,16.6,16.7,495600.0,10.7536,10.7665,10.702,10.7665,495600.0
2005-05-03 14:00:00,16.7,16.77,16.68,16.76,585200.0,10.7665,10.8116,10.7536,10.8051,585200.0
2005-05-03 14:30:00,16.75,16.8,16.66,16.67,785200.0,10.7987,10.8309,10.7407,10.7471,785200.0
2005-05-03 15:00:00,16.66,16.74,16.5,16.56,880400.0,10.7407,10.7922,10.6375,10.6762,880400.0
2005-05-03 15:30:00,16.56,16.59,16.54,16.54,1119200.0,10.6762,10.6955,10.6633,10.6633,1119200.0
2005-05-04 09:30:00,16.6,16.74,16.6,16.68,350400.0,10.702,10.7922,10.702,10.7536,350400.0
2005-05-04 10:00:00,16.69,16.7,16.64,16.69,286400.0,10.76,10.7665,10.7278,10.76,286400.0
2005-05-04 10:30:00,16.69,16.85,16.69,16.81,487200.0,10.76,10.8632,10.76,10.8374,487200.0
2005-05-04 11:00:00,16.81,16.91,16.78,16.91,397200.0,10.8374,10.9018,10.818,10.9018,397200.0
2005-05-04 11:30:00,16.92,16.97,16.85,16.86,247600.0,10.9083,10.9405,10.8632,10.8696,247600.0
2005-05-04 12:00:00,16.87,16.91,16.85,16.87,318800.0,10.8761,10.9018,10.8632,10.8761,318800.0
2005-05-04 12:30:00,16.88,17.02,16.87,17.02,276000.0,10.8825,10.9728,10.8761,10.9728,276000.0
2005-05-04 13:00:00,17.02,17.19,17.01,17.17,594400.0,10.9728,11.0824,10.9663,11.0695,594400.0
2005-05-04 13:30:00,17.17,17.25,17.13,17.21,440400.0,11.0695,11.121,11.0437,11.0953,440400.0
2005-05-04 14:00:00,17.2,17.21,17.1,17.14,394400.0,11.0888,11.0953,11.0243,11.0501,394400.0
2005-05-04 14:30:00,17.14,17.17,17.1,17.13,315200.0,11.0501,11.0695,11.0243,11.0437,315200.0
2005-05-04 15:00:00,17.13,17.14,17.07,17.12,348400.0,11.0437,11.0501,11.005,11.0372,348400.0
2005-05-04 15:30:00,17.12,17.13,17.08,17.09,290800.0,11.0372,11.0437,11.0114,11.0179,290800.0
2005-05-05 09:30:00,16.98,17.16,16.98,17.15,227600.0,10.947,11.063,10.947,11.0566,227600.0
2005-05-05 10:00:00,17.15,17.2,17.05,17.05,232000.0,11.0566,11.0888,10.9921,10.9921,232000.0
2005-05-05 10:30:00,17.08,17.15,17.07,17.13,84000.0,11.0114,11.0566,11.005,11.0437,84000.0
2005-05-05 11:00:00,17.12,17.14,17.07,17.07,113200.0,11.0372,11.0501,11.005,11.005,113200.0
2005-05-05 11:30:00,17.07,17.1,17.04,17.07,166800.0,11.005,11.0243,10.9857,11.005,166800.0
2005-05-05 12:00:00,17.08,17.12,17.07,17.11,40800.0,11.0114,11.0372,11.005,11.0308,40800.0
2005-05-05 12:30:00,17.11,17.11,16.9,16.9,148400.0,11.0308,11.0308,10.8954,10.8954,148400.0
2005-05-05 13:00:00,16.9,16.96,16.8,16.88,210800.0,10.8954,10.9341,10.8309,10.8825,210800.0
2005-05-05 13:30:00,16.88,16.96,16.87,16.88,129200.0,10.8825,10.9341,10.8761,10.8825,129200.0
2005-05-05 14:00:00,16.88,16.92,16.86,16.86,150000.0,10.8825,10.9083,10.8696,10.8696,150000.0
2005-05-05 14:30:00,16.85,16.88,16.85,16.87,280400.0,10.8632,10.8825,10.8632,10.8761,280400.0
2005-05-05 15:00:00,16.87,16.99,16.85,16.86,221200.0,10.8761,10.9534,10.8632,10.8696,221200.0
2005-05-05 15:30:00,16.86,16.96,16.84,16.93,202800.0,10.8696,10.9341,10.8567,10.9147,202800.0
2005-05-06 09:30:00,17.08,17.13,17.0,17.07,257200.0,11.0114,11.0437,10.9599,11.005,257200.0
2005-05-06 10:00:00,17.07,17.13,17.06,17.09,352800.0,11.005,11.0437,10.9986,11.0179,352800.0
2005-05-06 10:30:00,17.11,17.13,17.07,17.11,290400.0,11.0308,11.0437,11.005,11.0308,290400.0
2005-05-06 11:00:00,17.11,17.15,17.1,17.12,207600.0,11.0308,11.0566,11.0243,11.0372,207600.0
2005-05-06 11:30:00,17.11,17.15,17.08,17.09,181600.0,11.0308,11.0566,11.0114,11.0179,181600.0
2005-05-06 12:00:00,17.1,17.13,17.08,17.09,170800.0,11.0243,11.0437,11.0114,11.0179,170800.0
2005-05-06 12:30:00,17.1,17.11,17.04,17.09,138000.0,11.0243,11.0308,10.9857,11.0179,138000.0
2005-05-06 13:00:00,17.09,17.14,17.09,17.13,135200.0,11.0179,11.0501,11.0179,11.0437,135200.0
2005-05-06 13:30:00,17.13,17.13,17.09,17.1,341200.0,11.0437,11.0437,11.0179,11.0243,341200.0
2005-05-06 14:00:00,17.1,17.16,17.1,17.11,154400.0,11.0243,11.063,11.0243,11.0308,154400.0
2005-05-06 14:30:00,17.11,17.13,17.1,17.12,149600.0,11.0308,11.0437,11.0243,11.0372,149600.0
2005-05-06 15:00:00,17.12,17.14,17.1,17.12,172800.0,11.0372,11.0501,11.0243,11.0372,172800.0
2005-05-06 15:30:00,17.12,17.13,17.07,17.08,222800.0,11.0372,11.0437,11.005,11.0114,222800.0
2005-05-09 09:30:00,17.13,17.13,16.96,17.01,240800.0,11.0437,11.0437,10.9341,10.9663,240800.0
2005-05-09 10:00:00,17.01,17.03,16.88,16.93,250000.0,10.9663,10.9792,10.8825,10.9147,250000.0
2005-05-09 10:30:00,16.93,16.93,16.82,16.83,232000.0,10.9147,10.9147,10.8438,10.8503,232000.0
2005-05-09 11:00:00,16.82,16.93,16.8,16.91,151600.0,10.8438,10.9147,10.8309,10.9018,151600.0
2005-05-09 11:30:00,16.92,16.98,16.92,16.96,192400.0,10.9083,10.947,10.9083,10.9341,192400.0
2005-05-09 12:00:00,16.96,17.0,16.95,16.99,120000.0,10.9341,10.9599,10.9276,10.9534,120000.0
2005-05-09 12:30:00,17.0,17.02,16.96,17.0,83200.0,10.9599,10.9728,10.9341,10.9599,83200.0
2005-05-09 13:00:00,17.0,17.01,16.96,16.98,75600.0,10.9599,10.9663,10.9341,10.947,75600.0
2005-05-09 13:30:00,16.99,17.02,16.98,17.0,74800.0,10.9534,10.9728,10.947,10.9599,74800.0
2005-05-09 14:00:00,17.0,17.01,16.95,16.95,154000.0,10.9599,10.9663,10.9276,10.9276,154000.0
2005-05-09 14:30:00,16.95,16.96,16.91,16.94,296400.0,10.9276,10.9341,10.9018,10.9212,296400.0
2005-05-09 15:00:00,16.94,16.95,16.86,16.91,236000.0,10.9212,10.9276,10.8696,10.9018,236000.0
2005-05-09 15:30:00,16.91,16.95,16.88,16.94,407200.0,10.9018,10.9276,10.8825,10.9212,407200.0
2005-05-10 09:30:00,16.75,16.78,16.64,16.68,308000.0,10.7987,10.818,10.7278,10.7536,308000.0
2005-05-10 10:00:00,16.68,16.75,16.68,16.75,270000.0,10.7536,10.7987,10.7536,10.7987,270000.0
2005-05-10 10:30:00,16.75,16.82,16.75,16.78,236400.0,10.7987,10.8438,10.7987,10.818,236400.0
2005-05-10 11:00:00,16.78,16.85,16.75,16.77,144000.0,10.818,10.8632,10.7987,10.8116,144000.0
2005-05-10 11:30:00,16.77,16.81,16.75,16.77,144000.0,10.8116,10.8374,10.7987,10.8116,144000.0
2005-05-10 12:00:00,16.78,16.79,16.75,16.77,117200.0,10.818,10.8245,10.7987,10.8116,117200.0
2005-05-10 12:30:00,16.77,16.87,16.77,16.85,88800.0,10.8116,10.8761,10.8116,10.8632,88800.0
2005-05-10 13:00:00,16.85,16.97,16.85,16.97,684400.0,10.8632,10.9405,10.8632,10.9405,684400.0
2005-05-10 13:30:00,16.97,17.04,16.94,16.99,437200.0,10.9405,10.9857,10.9212,10.9534,437200.0
2005-05-10 14:00:00,16.99,17.03,16.89,16.89,215200.0,10.9534,10.9792,10.889,10.889,215200.0
2005-05-10 14:30:00,16.89,16.9,16.78,16.78,276000.0,10.889,10.8954,10.818,10.818,276000.0
2005-05-10 15:00:00,16.76,16.82,16.76,16.8,186400.0,10.8051,10.8438,10.8051,10.8309,186400.0
2005-05-10 15:30:00,16.81,16.81,16.75,16.76,1026400.0,10.8374,10.8374,10.7987,10.8051,1026400.0
2005-05-11 09:30:00,16.75,16.81,16.69,16.72,317600.0,10.7987,10.8374,10.76,10.7794,317600.0
2005-05-11 10:00:00,16.71,16.71,16.56,16.58,411600.0,10.7729,10.7729,10.6762,10.6891,411600.0
2005-05-11 10:30:00,16.57,16.63,16.5,16.52,330400.0,10.6826,10.7213,10.6375,10.6504,330400.0
2005-05-11 11:00:00,16.52,16.54,16.45,16.48,365200.0,10.6504,10.6633,10.6053,10.6246,365200.0
2005-05-11 11:30:00,16.47,16.57,16.47,16.48,131600.0,10.6182,10.6826,10.6182,10.6246,131600.0
2005-05-11 12:00:00,16.48,16.55,16.39,16.5,192400.0,10.6246,10.6698,10.5666,10.6375,192400.0
2005-05-11 12:30:00,16.5,16.54,16.49,16.5,112800.0,10.6375,10.6633,10.6311,10.6375,112800.0
2005-05-11 13:00:00,16.5,16.61,16.5,16.57,155600.0,10.6375,10.7084,10.6375,10.6826,155600.0
2005-05-11 13:30:00,16.58,16.58,16.52,16.56,170800.0,10.6891,10.6891,10.6504,10.6762,170800.0
2005-05-11 14:00:00,16.57,16.72,16.56,16.69,307200.0,10.6826,10.7794,10.6762,10.76,307200.0
2005-05-11 14:30:00,16.69,16.75,16.69,16.74,269200.0,10.76,10.7987,10.76,10.7922,269200.0
2005-05-11 15:00:00,16.74,16.8,16.72,16.76,339200.0,10.7922,10.8309,10.7794,10.8051,339200.0
2005-05-11 15:30:00,16.77,16.82,16.75,16.77,267600.0,10.8116,10.8438,10.7987,10.8116,267600.0
2005-05-12 09:30:00,16.75,16.85,16.61,16.61,236800.0,10.7987,10.8632,10.7084,10.7084,236800.0
2005-05-12 10:00:00,16.61,16.78,16.61,16.67,246000.0,10.7084,10.818,10.7084,10.7471,246000.0
2005-05-12 10:30:00,16.67,16.67,16.53,16.57,328800.0,10.7471,10.7471,10.6569,10.6826,328800.0
2005-05-12 11:00:00,16.57,16.57,16.52,16.56,238800.0,10.6826,10.6826,10.6504,10.6762,238800.0
2005-05-12 11:30:00,16.56,16.57,16.51,16.53,201600.0,10.6762,10.6826,10.644,10.6569,201600.0
2005-05-12 12:00:00,16.53,16.55,16.44,16.49,262800.0,10.6569,10.6698,10.5988,10.6311,262800.0
2005-05-12 12:30:00,16.49,16.49,16.39,16.47,209200.0,10.6311,10.6311,10.5666,10.6182,209200.0
2005-05-12 13:00:00,16.47,16.49,16.39,16.39,188800.0,10.6182,10.6311,10.5666,10.5666,188800.0
2005-05-12 13:30:00,16.39,16.4,16.3,16.31,426800.0,10.5666,10.5731,10.5086,10.515,426800.0
2005-05-12 14:00:00,16.31,16.33,16.18,16.24,547200.0,10.515,10.5279,10.4312,10.4699,547200.0
2005-05-12 14:30:00,16.24,16.26,16.2,16.21,361200.0,10.4699,10.4828,10.4441,10.4506,361200.0
2005-05-12 15:00:00,16.21,16.23,16.14,16.21,470800.0,10.4506,10.4635,10.4054,10.4506,470800.0
2005-05-12 15:30:00,16.21,16.24,16.17,16.18,467200.0,10.4506,10.4699,10.4248,10.4312,467200.0
2005-05-13 09:30:00,16.15,16.25,16.13,16.16,252400.0,10.4606,10.5254,10.4477,10.4671,252400.0
2005-05-13 10:00:00,16.16,16.19,16.12,16.13,317200.0,10.4671,10.4865,10.4412,10.4477,317200.0
2005-05-13 10:30:00,16.13,16.26,16.11,16.26,237200.0,10.4477,10.5319,10.4347,10.5319,237200.0
2005-05-13 11:00:00,16.26,16.28,16.22,16.28,324400.0,10.5319,10.5448,10.506,10.5448,324400.0
2005-05-13 11:30:00,16.28,16.31,16.25,16.26,129600.0,10.5448,10.5643,10.5254,10.5319,129600.0
2005-05-13 12:00:00,16.27,16.33,16.26,16.31,236400.0,10.5384,10.5772,10.5319,10.5643,236400.0
2005-05-13 12:30:00,16.3,16.31,16.23,16.28,141200.0,10.5578,10.5643,10.5125,10.5448,141200.0
2005-05-13 13:00:00,16.28,16.29,16.18,16.21,130000.0,10.5448,10.5513,10.4801,10.4995,130000.0
2005-05-13 13:30:00,16.21,16.25,16.16,16.16,193600.0,10.4995,10.5254,10.4671,10.4671,193600.0
2005-05-13 14:00:00,16.16,16.21,16.1,16.11,276800.0,10.4671,10.4995,10.4282,10.4347,276800.0
2005-05-13 14:30:00,16.1,16.1,15.97,16.04,461200.0,10.4282,10.4282,10.344,10.3894,461200.0
2005-05-13 15:00:00,16.04,16.11,15.97,16.11,418800.0,10.3894,10.4347,10.344,10.4347,418800.0
2005-05-13 15:30:00,16.11,16.12,15.98,16.01,456000.0,10.4347,10.4412,10.3505,10.37,456000.0
2005-05-16 09:30:00,16.08,16.16,16.0,16.09,212800.0,10.4153,10.4671,10.3635,10.4218,212800.0
2005-05-16 10:00:00,16.09,16.27,16.09,16.24,362400.0,10.4218,10.5384,10.4218,10.5189,362400.0
2005-05-16 10:30:00,16.24,16.36,16.2,16.34,236800.0,10.5189,10.5967,10.493,10.5837,236800.0
2005-05-16 11:00:00,16.33,16.33,16.26,16.27,126000.0,10.5772,10.5772,10.5319,10.5384,126000.0
2005-05-16 11:30:00,16.26,16.28,16.21,16.24,167600.0,10.5319,10.5448,10.4995,10.5189,167600.0
2005-05-16 12:00:00,16.24,16.25,16.22,16.25,115600.0,10.5189,10.5254,10.506,10.5254,115600.0
2005-05-16 12:30:00,16.25,16.28,16.2,16.28,109200.0,10.5254,10.5448,10.493,10.5448,109200.0
2005-05-16 13:00:00,16.28,16.32,16.25,16.31,112000.0,10.5448,10.5707,10.5254,10.5643,112000.0
2005-05-16 13:30:00,16.31,16.36,16.28,16.34,134800.0,10.5643,10.5967,10.5448,10.5837,134800.0
2005-05-16 14:00:00,16.35,16.35,16.28,16.29,155200.0,10.5902,10.5902,10.5448,10.5513,155200.0
2005-05-16 14:30:00,16.31,16.32,16.28,16.32,214800.0,10.5643,10.5707,10.5448,10.5707,214800.0
2005-05-16 15:00:00,16.32,16.43,16.31,16.41,373200.0,10.5707,10.642,10.5643,10.629,373200.0
2005-05-16 15:30:00,16.41,16.42,16.35,16.4,338800.0,10.629,10.6355,10.5902,10.6226,338800.0
2005-05-17 09:30:00,16.38,16.5,16.38,16.5,387200.0,10.6096,10.6873,10.6096,10.6873,387200.0
2005-05-17 10:00:00,16.5,16.59,16.47,16.52,378400.0,10.6873,10.7456,10.6679,10.7003,378400.0
2005-05-17 10:30:00,16.52,16.57,16.5,16.51,389200.0,10.7003,10.7327,10.6873,10.6938,389200.0
2005-05-17 11:00:00,16.53,16.56,16.5,16.55,266800.0,10.7068,10.7262,10.6873,10.7197,266800.0
2005-05-17 11:30:00,16.55,16.55,16.5,16.5,268400.0,10.7197,10.7197,10.6873,10.6873,268400.0
2005-05-17 12:00:00,16.5,16.53,16.48,16.48,140400.0,10.6873,10.7068,10.6744,10.6744,140400.0
2005-05-17 12:30:00,16.49,16.5,16.43,16.44,147600.0,10.6809,10.6873,10.642,10.6485,147600.0
2005-05-17 13:00:00,16.43,16.51,16.41,16.46,128400.0,10.642,10.6938,10.629,10.6614,128400.0
2005-05-17 13:30:00,16.46,16.51,16.46,16.49,47600.0,10.6614,10.6938,10.6614,10.6809,47600.0
2005-05-17 14:00:00,16.49,16.54,16.44,16.47,84800.0,10.6809,10.7132,10.6485,10.6679,84800.0
2005-05-17 14:30:00,16.48,16.59,16.48,16.53,362000.0,10.6744,10.7456,10.6744,10.7068,362000.0
2005-05-17 15:00:00,16.53,16.54,16.45,16.54,176000.0,10.7068,10.7132,10.655,10.7132,176000.0
2005-05-17 15:30:00,16.54,16.59,16.54,16.59,302400.0,10.7132,10.7456,10.7132,10.7456,302400.0
2005-05-18 09:30:00,16.63,16.85,16.62,16.82,462800.0,10.7715,10.914,10.7651,10.8946,462800.0
2005-05-18 10:00:00,16.8,16.88,16.79,16.85,211600.0,10.8817,10.9335,10.8752,10.914,211600.0
2005-05-18 10:30:00,16.87,16.94,16.87,16.93,145200.0,10.927,10.9723,10.927,10.9659,145200.0
2005-05-18 11:00:00,16.94,17.0,16.92,16.97,145600.0,10.9723,11.0112,10.9594,10.9918,145600.0
2005-05-18 11:30:00,16.98,17.01,16.95,17.0,108000.0,10.9982,11.0177,10.9788,11.0112,108000.0
2005-05-18 12:00:00,17.0,17.2,16.99,17.12,243200.0,11.0112,11.1407,11.0047,11.0889,243200.0
2005-05-18 12:30:00,17.11,17.13,17.05,17.09,272400.0,11.0824,11.0954,11.0436,11.0695,272400.0
2005-05-18 13:00:00,17.08,17.11,17.05,17.08,110800.0,11.063,11.0824,11.0436,11.063,110800.0
2005-05-18 13:30:00,17.08,17.14,17.02,17.04,81200.0,11.063,11.1019,11.0241,11.0371,81200.0
2005-05-18 14:00:00,17.04,17.09,17.03,17.05,115600.0,11.0371,11.0695,11.0306,11.0436,115600.0
2005-05-18 14:30:00,17.06,17.09,17.04,17.04,172000.0,11.0501,11.0695,11.0371,11.0371,172000.0
2005-05-18 15:00:00,17.04,17.05,16.99,17.02,337600.0,11.0371,11.0436,11.0047,11.0241,337600.0
2005-05-18 15:30:00,17.01,17.03,16.95,16.96,390400.0,11.0177,11.0306,10.9788,10.9853,390400.0
2005-05-19 09:30:00,17.01,17.16,16.91,17.14,232400.0,11.0177,11.1148,10.9529,11.1019,232400.0
2005-05-19 10:00:00,17.16,17.23,17.09,17.1,210000.0,11.1148,11.1602,11.0695,11.076,210000.0
2005-05-19 10:30:00,17.1,17.14,17.05,17.14,198000.0,11.076,11.1019,11.0436,11.1019,198000.0
2005-05-19 11:00:00,17.14,17.2,17.13,17.17,248400.0,11.1019,11.1407,11.0954,11.1213,248400.0
2005-05-19 11:30:00,17.17,17.25,17.16,17.24,388800.0,11.1213,11.1731,11.1148,11.1666,388800.0
2005-05-19 12:00:00,17.24,17.3,17.23,17.29,321200.0,11.1666,11.2055,11.1602,11.199,321200.0
2005-05-19 12:30:00,17.29,17.29,17.22,17.25,177600.0,11.199,11.199,11.1537,11.1731,177600.0
2005-05-19 13:00:00,17.25,17.28,17.25,17.27,698400.0,11.1731,11.1926,11.1731,11.1861,698400.0
2005-05-19 13:30:00,17.27,17.27,17.22,17.23,155600.0,11.1861,11.1861,11.1537,11.1602,155600.0
2005-05-19 14:00:00,17.23,17.49,17.18,17.2,327600.0,11.1602,11.3286,11.1278,11.1407,327600.0
2005-05-19 14:30:00,17.2,17.24,17.16,17.19,491200.0,11.1407,11.1666,11.1148,11.1343,491200.0
2005-05-19 15:00:00,17.19,17.23,17.16,17.18,1239600.0,11.1343,11.1602,11.1148,11.1278,1239600.0
2005-05-19 15:30:00,17.18,17.24,17.18,17.19,317200.0,11.1278,11.1666,11.1278,11.1343,317200.0
2005-05-20 09:30:00,17.23,17.23,17.07,17.13,340800.0,11.1602,11.1602,11.0565,11.0954,340800.0
2005-05-20 10:00:00,17.14,17.15,17.12,17.15,213200.0,11.1019,11.1084,11.0889,11.1084,213200.0
2005-05-20 10:30:00,17.15,17.17,17.1,17.14,578000.0,11.1084,11.1213,11.076,11.1019,578000.0
2005-05-20 11:00:00,17.13,17.15,17.09,17.09,476800.0,11.0954,11.1084,11.0695,11.0695,476800.0
2005-05-20 11:30:00,17.08,17.08,17.01,17.02,69200.0,11.063,11.063,11.0177,11.0241,69200.0
2005-05-20 12:00:00,17.02,17.06,17.0,17.06,152800.0,11.0241,11.0501,11.0112,11.0501,152800.0
2005-05-20 12:30:00,17.05,17.07,17.04,17.07,44800.0,11.0436,11.0565,11.0371,11.0565,44800.0
2005-05-20 13:00:00,17.06,17.08,17.03,17.07,60000.0,11.0501,11.063,11.0306,11.0565,60000.0
2005-05-20 13:30:00,17.07,17.12,17.06,17.08,57600.0,11.0565,11.0889,11.0501,11.063,57600.0
2005-05-20 14:00:00,17.08,17.13,17.08,17.13,91200.0,11.063,11.0954,11.063,11.0954,91200.0
2005-05-20 14:30:00,17.13,17.15,17.1,17.1,120000.0,11.0954,11.1084,11.076,11.076,120000.0
2005-05-20 15:00:00,17.1,17.15,17.08,17.14,113200.0,11.076,11.1084,11.063,11.1019,113200.0
2005-05-20 15:30:00,17.14,17.14,17.09,17.09,97600.0,11.1019,11.1019,11.0695,11.0695,97600.0
2005-05-23 09:30:00,17.16,17.39,17.14,17.36,338400.0,11.1148,11.2638,11.1019,11.2444,338400.0
2005-05-23 10:00:00,17.36,17.42,17.31,17.33,212800.0,11.2444,11.2832,11.212,11.2249,212800.0
2005-05-23 10:30:00,17.34,17.39,17.18,17.19,137600.0,11.2314,11.2638,11.1278,11.1343,137600.0
2005-05-23 11:00:00,17.19,17.26,17.16,17.24,156800.0,11.1343,11.1796,11.1148,11.1666,156800.0
2005-05-23 11:30:00,17.25,17.25,17.19,17.2,86800.0,11.1731,11.1731,11.1343,11.1407,86800.0
2005-05-23 12:00:00,17.2,17.2,17.14,17.16,104000.0,11.1407,11.1407,11.1019,11.1148,104000.0
2005-05-23 12:30:00,17.17,17.18,17.15,17.17,138800.0,11.1213,11.1278,11.1084,11.1213,138800.0
2005-05-23 13:00:00,17.17,17.2,17.13,17.18,150800.0,11.1213,11.1407,11.0954,11.1278,150800.0
2005-05-23 13:30:00,17.18,17.23,17.18,17.23,88400.0,11.1278,11.1602,11.1278,11.1602,88400.0
2005-05-23 14:00:00,17.23,17.36,17.22,17.35,121600.0,11.1602,11.2444,11.1537,11.2379,121600.0
2005-05-23 14:30:00,17.35,17.36,17.31,17.36,157600.0,11.2379,11.2444,11.212,11.2444,157600.0
2005-05-23 15:00:00,17.34,17.36,17.29,17.31,186800.0,11.2314,11.2444,11.199,11.212,186800.0
2005-05-23 15:30:00,17.31,17.35,17.29,17.3,242800.0,11.212,11.2379,11.199,11.2055,242800.0
2005-05-24 09:30:00,17.25,17.29,17.1,17.18,188000.0,11.1731,11.199,11.076,11.1278,188000.0
2005-05-24 10:00:00,17.18,17.18,17.04,17.06,205600.0,11.1278,11.1278,11.0371,11.0501,205600.0
2005-05-24 10:30:00,17.06,17.17,17.06,17.15,159600.0,11.0501,11.1213,11.0501,11.1084,159600.0
2005-05-24 11:00:00,17.17,17.19,17.13,17.14,110800.0,11.1213,11.1343,11.0954,11.1019,110800.0
2005-05-24 11:30:00,17.13,17.17,17.1,17.1,127200.0,11.0954,11.1213,11.076,11.076,127200.0
2005-05-24 12:00:00,17.1,17.13,17.07,17.07,102800.0,11.076,11.0954,11.0565,11.0565,102800.0
2005-05-24 12:30:00,17.06,17.11,17.06,17.1,90400.0,11.0501,11.0824,11.0501,11.076,90400.0
2005-05-24 13:00:00,17.09,17.13,17.08,17.11,69600.0,11.0695,11.0954,11.063,11.0824,69600.0
2005-05-24 13:30:00,17.12,17.14,17.1,17.14,62800.0,11.0889,11.1019,11.076,11.1019,62800.0
2005-05-24 14:00:00,17.13,17.16,17.09,17.1,96800.0,11.0954,11.1148,11.0695,11.076,96800.0
2005-05-24 14:30:00,17.09,17.1,17.06,17.1,94400.0,11.0695,11.076,11.0501,11.076,94400.0
2005-05-24 15:00:00,17.11,17.15,17.08,17.15,173200.0,11.0824,11.1084,11.063,11.1084,173200.0
2005-05-24 15:30:00,17.15,17.17,17.14,17.16,286000.0,11.1084,11.1213,11.1019,11.1148,286000.0
2005-05-25 09:30:00,17.16,17.19,17.09,17.13,286800.0,11.1148,11.1343,11.0695,11.0954,286800.0
2005-05-25 10:00:00,17.11,17.15,17.0,17.02,212400.0,11.0824,11.1084,11.0112,11.0241,212400.0
2005-05-25 10:30:00,17.03,17.03,16.96,16.97,100400.0,11.0306,11.0306,10.9853,10.9918,100400.0
2005-05-25 11:00:00,16.94,16.99,16.94,16.98,67200.0,10.9723,11.0047,10.9723,10.9982,67200.0
2005-05-25 11:30:00,16.98,17.02,16.95,16.96,52400.0,10.9982,11.0241,10.9788,10.9853,52400.0
2005-05-25 12:00:00,16.95,16.99,16.94,16.96,80800.0,10.9788,11.0047,10.9723,10.9853,80800.0
2005-05-25 12:30:00,16.96,17.02,16.96,17.01,46000.0,10.9853,11.0241,10.9853,11.0177,46000.0
2005-05-25 13:00:00,17.01,17.03,16.99,16.99,54000.0,11.0177,11.0306,11.0047,11.0047,54000.0
2005-05-25 13:30:00,16.99,17.02,16.99,17.01,73600.0,11.0047,11.0241,11.0047,11.0177,73600.0
2005-05-25 14:00:00,17.0,17.02,17.0,17.02,35600.0,11.0112,11.0241,11.0112,11.0241,35600.0
2005-05-25 14:30:00,17.02,17.08,17.02,17.07,67200.0,11.0241,11.063,11.0241,11.0565,67200.0
2005-05-25 15:00:00,17.07,17.07,17.02,17.02,98000.0,11.0565,11.0565,11.0241,11.0241,98000.0
2005-05-25 15:30:00,17.02,17.04,16.99,17.01,254400.0,11.0241,11.0371,11.0047,11.0177,254400.0
2005-05-26 09:30:00,17.06,17.14,17.05,17.07,86000.0,11.0501,11.1019,11.0436,11.0565,86000.0
2005-05-26 10:00:00,17.08,17.17,17.07,17.13,267600.0,11.063,11.1213,11.0565,11.0954,267600.0
2005-05-26 10:30:00,17.13,17.17,17.11,17.11,232400.0,11.0954,11.1213,11.0824,11.0824,232400.0
2005-05-26 11:00:00,17.14,17.18,17.14,17.17,112400.0,11.1019,11.1278,11.1019,11.1213,112400.0
2005-05-26 11:30:00,17.18,17.18,17.13,17.18,156800.0,11.1278,11.1278,11.0954,11.1278,156800.0
2005-05-26 12:00:00,17.17,17.18,17.16,17.17,68000.0,11.1213,11.1278,11.1148,11.1213,68000.0
2005-05-26 12:30:00,17.17,17.19,17.17,17.19,77600.0,11.1213,11.1343,11.1213,11.1343,77600.0
2005-05-26 13:00:00,17.19,17.2,17.13,17.17,146800.0,11.1343,11.1407,11.0954,11.1213,146800.0
2005-05-26 13:30:00,17.17,17.18,17.14,17.15,126800.0,11.1213,11.1278,11.1019,11.1084,126800.0
2005-05-26 14:00:00,17.15,17.21,17.15,17.2,272000.0,11.1084,11.1472,11.1084,11.1407,272000.0
2005-05-26 14:30:00,17.21,17.22,17.18,17.2,111200.0,11.1472,11.1537,11.1278,11.1407,111200.0
2005-05-26 15:00:00,17.2,17.21,17.18,17.2,273200.0,11.1407,11.1472,11.1278,11.1407,273200.0
2005-05-26 15:30:00,17.2,17.24,17.19,17.22,240000.0,11.1407,11.1666,11.1343,11.1537,240000.0
2005-05-27 09:30:00,17.18,17.27,17.16,17.24,127600.0,11.1278,11.1861,11.1148,11.1666,127600.0
2005-05-27 10:00:00,17.24,17.25,17.17,17.18,52000.0,11.1666,11.1731,11.1213,11.1278,52000.0
2005-05-27 10:30:00,17.19,17.25,17.18,17.22,39600.0,11.1343,11.1731,11.1278,11.1537,39600.0
2005-05-27 11:00:00,17.21,17.3,17.2,17.27,71200.0,11.1472,11.2055,11.1407,11.1861,71200.0
2005-05-27 11:30:00,17.27,17.29,17.25,17.25,32400.0,11.1861,11.199,11.1731,11.1731,32400.0
2005-05-27 12:00:00,17.25,17.25,17.19,17.21,38400.0,11.1731,11.1731,11.1343,11.1472,38400.0
2005-05-27 12:30:00,17.21,17.22,17.18,17.22,42000.0,11.1472,11.1537,11.1278,11.1537,42000.0
2005-05-27 13:00:00,17.23,17.28,17.23,17.26,70400.0,11.1602,11.1926,11.1602,11.1796,70400.0
2005-05-27 13:30:00,17.25,17.25,17.21,17.23,27200.0,11.1731,11.1731,11.1472,11.1602,27200.0
2005-05-27 14:00:00,17.23,17.28,17.23,17.28,24400.0,11.1602,11.1926,11.1602,11.1926,24400.0
2005-05-27 14:30:00,17.28,17.28,17.23,17.23,59200.0,11.1926,11.1926,11.1602,11.1602,59200.0
2005-05-27 15:00:00,17.22,17.26,17.22,17.25,46400.0,11.1537,11.1796,11.1537,11.1731,46400.0
2005-05-27 15:30:00,17.25,17.27,17.18,17.22,159200.0,11.1731,11.1861,11.1278,11.1537,159200.0
2005-05-31 09:30:00,17.19,17.21,16.83,16.86,500400.0,11.1343,11.1472,10.9011,10.9205,500400.0
2005-05-31 10:00:00,16.88,16.92,16.82,16.87,278800.0,10.9335,10.9594,10.8946,10.927,278800.0
2005-05-31 10:30:00,16.87,16.97,16.86,16.96,256400.0,10.927,10.9918,10.9205,10.9853,256400.0
2005-05-31 11:00:00,16.96,16.96,16.89,16.92,250800.0,10.9853,10.9853,10.9399,10.9594,250800.0
2005-05-31 11:30:00,16.93,16.96,16.92,16.95,81600.0,10.9659,10.9853,10.9594,10.9788,81600.0
2005-05-31 12:00:00,16.96,16.96,16.93,16.94,84400.0,10.9853,10.9853,10.9659,10.9723,84400.0
2005-05-31 12:30:00,16.94,16.94,16.9,16.92,91600.0,10.9723,10.9723,10.9464,10.9594,91600.0
2005-05-31 13:00:00,16.93,16.94,16.89,16.93,117600.0,10.9659,10.9723,10.9399,10.9659,117600.0
2005-05-31 13:30:00,16.93,16.97,16.93,16.93,98000.0,10.9659,10.9918,10.9659,10.9659,98000.0
2005-05-31 14:00:00,16.93,17.0,16.92,17.0,167200.0,10.9659,11.0112,10.9594,11.0112,167200.0
2005-05-31 14:30:00,17.0,17.03,16.99,16.99,169200.0,11.0112,11.0306,11.0047,11.0047,169200.0
2005-05-31 15:00:00,16.99,17.12,16.99,17.02,269600.0,11.0047,11.0889,11.0047,11.0241,269600.0
2005-05-31 15:30:00,17.01,17.01,16.95,16.97,301600.0,11.0177,11.0177,10.9788,10.9918,301600.0
2005-06-01 09:30:00,16.93,16.94,16.81,16.94,302000.0,10.9659,10.9723,10.8881,10.9723,302000.0
2005-06-01 10:00:00,16.95,17.19,16.92,17.18,267200.0,10.9788,11.1343,10.9594,11.1278,267200.0
2005-06-01 10:30:00,17.18,17.31,17.17,17.21,300800.0,11.1278,11.212,11.1213,11.1472,300800.0
2005-06-01 11:00:00,17.2,17.29,17.19,17.29,299600.0,11.1407,11.199,11.1343,11.199,299600.0
2005-06-01 11:30:00,17.29,17.38,17.29,17.38,390400.0,11.199,11.2573,11.199,11.2573,390400.0
2005-06-01 12:00:00,17.38,17.38,17.29,17.3,265200.0,11.2573,11.2573,11.199,11.2055,265200.0
2005-06-01 12:30:00,17.29,17.35,17.29,17.33,202000.0,11.199,11.2379,11.199,11.2249,202000.0
2005-06-01 13:00:00,17.33,17.33,17.31,17.32,154800.0,11.2249,11.2249,11.212,11.2185,154800.0
2005-06-01 13:30:00,17.33,17.36,17.32,17.35,201600.0,11.2249,11.2444,11.2185,11.2379,201600.0
2005-06-01 14:00:00,17.35,17.36,17.31,17.34,224000.0,11.2379,11.2444,11.212,11.2314,224000.0
2005-06-01 14:30:00,17.34,17.34,17.21,17.24,414000.0,11.2314,11.2314,11.1472,11.1666,414000.0
2005-06-01 15:00:00,17.23,17.27,17.19,17.23,460800.0,11.1602,11.1861,11.1343,11.1602,460800.0
2005-06-01 15:30:00,17.23,17.29,17.23,17.29,212800.0,11.1602,11.199,11.1602,11.199,212800.0
2005-06-02 09:30:00,17.29,17.29,17.15,17.21,263200.0,11.199,11.199,11.1084,11.1472,263200.0
2005-06-02 10:00:00,17.23,17.23,17.06,17.08,220800.0,11.1602,11.1602,11.0501,11.063,220800.0
2005-06-02 10:30:00,17.08,17.25,17.08,17.19,367600.0,11.063,11.1731,11.063,11.1343,367600.0
2005-06-02 11:00:00,17.19,17.22,17.18,17.2,76800.0,11.1343,11.1537,11.1278,11.1407,76800.0
2005-06-02 11:30:00,17.2,17.34,17.2,17.34,198400.0,11.1407,11.2314,11.1407,11.2314,198400.0
2005-06-02 12:00:00,17.33,17.56,17.33,17.54,591200.0,11.2249,11.3739,11.2249,11.361,591200.0
2005-06-02 12:30:00,17.54,17.86,17.54,17.81,878000.0,11.361,11.5682,11.361,11.5358,878000.0
2005-06-02 13:00:00,17.8,18.05,17.79,17.86,642400.0,11.5294,11.6913,11.5229,11.5682,642400.0
2005-06-02 13:30:00,17.86,17.98,17.81,17.97,533600.0,11.5682,11.646,11.5358,11.6395,533600.0
2005-06-02 14:00:00,17.97,18.15,17.96,18.05,811600.0,11.6395,11.7561,11.633,11.6913,811600.0
2005-06-02 14:30:00,18.05,18.05,17.83,17.85,2356800.0,11.6913,11.6913,11.5488,11.5618,2356800.0
2005-06-02 15:00:00,17.85,17.91,17.8,17.8,804400.0,11.5618,11.6006,11.5294,11.5294,804400.0
2005-06-02 15:30:00,17.8,17.9,17.78,17.89,1068000.0,11.5294,11.5941,11.5164,11.5877,1068000.0
2005-06-03 09:30:00,17.9,17.9,17.75,17.82,474800.0,11.5941,11.5941,11.497,11.5423,474800.0
2005-06-03 10:00:00,17.85,17.9,17.81,17.83,319600.0,11.5618,11.5941,11.5358,11.5488,319600.0
2005-06-03 10:30:00,17.82,17.88,17.81,17.87,268800.0,11.5423,11.5812,11.5358,11.5747,268800.0
2005-06-03 11:00:00,17.87,17.9,17.87,17.89,280400.0,11.5747,11.5941,11.5747,11.5877,280400.0
2005-06-03 11:30:00,17.89,17.9,17.79,17.79,298800.0,11.5877,11.5941,11.5229,11.5229,298800.0
2005-06-03 12:00:00,17.78,17.8,17.77,17.79,260400.0,11.5164,11.5294,11.5099,11.5229,260400.0
2005-06-03 12:30:00,17.79,17.81,17.76,17.76,198400.0,11.5229,11.5358,11.5035,11.5035,198400.0
2005-06-03 13:00:00,17.77,17.79,17.76,17.79,96800.0,11.5099,11.5229,11.5035,11.5229,96800.0
2005-06-03 13:30:00,17.79,17.82,17.78,17.78,82000.0,11.5229,11.5423,11.5164,11.5164,82000.0
2005-06-03 14:00:00,17.78,17.83,17.78,17.81,98400.0,11.5164,11.5488,11.5164,11.5358,98400.0
2005-06-03 14:30:00,17.81,17.9,17.81,17.85,192000.0,11.5358,11.5941,11.5358,11.5618,192000.0
2005-06-03 15:00:00,17.86,17.91,17.84,17.85,181200.0,11.5682,11.6006,11.5553,11.5618,181200.0
2005-06-03 15:30:00,17.85,17.91,17.84,17.84,308800.0,11.5618,11.6006,11.5553,11.5553,308800.0
2005-06-06 09:30:00,17.91,17.91,17.72,17.79,198800.0,11.6006,11.6006,11.4776,11.5229,198800.0
2005-06-06 10:00:00,17.77,17.83,17.76,17.76,253600.0,11.5099,11.5488,11.5035,11.5035,253600.0
2005-06-06 10:30:00,17.76,17.77,17.64,17.64,302400.0,11.5035,11.5099,11.4257,11.4257,302400.0
2005-06-06 11:00:00,17.65,17.68,17.65,17.67,296400.0,11.4322,11.4516,11.4322,11.4452,296400.0
2005-06-06 11:30:00,17.67,17.67,17.59,17.61,380000.0,11.4452,11.4452,11.3933,11.4063,380000.0
2005-06-06 12:00:00,17.61,17.68,17.61,17.63,198800.0,11.4063,11.4516,11.4063,11.4193,198800.0
2005-06-06 12:30:00,17.63,17.65,17.63,17.64,106800.0,11.4193,11.4322,11.4193,11.4257,106800.0
2005-06-06 13:00:00,17.64,17.66,17.61,17.66,136000.0,11.4257,11.4387,11.4063,11.4387,136000.0
2005-06-06 13:30:00,17.66,17.71,17.66,17.71,116000.0,11.4387,11.4711,11.4387,11.4711,116000.0
2005-06-06 14:00:00,17.71,17.74,17.68,17.73,82400.0,11.4711,11.4905,11.4516,11.484,82400.0
2005-06-06 14:30:00,17.73,17.75,17.72,17.72,92400.0,11.484,11.497,11.4776,11.4776,92400.0
2005-06-06 15:00:00,17.72,17.73,17.69,17.7,118000.0,11.4776,11.484,11.4581,11.4646,118000.0
2005-06-06 15:30:00,17.71,17.75,17.68,17.74,309200.0,11.4711,11.497,11.4516,11.4905,309200.0
2005-06-07 09:30:00,17.87,17.95,17.87,17.93,979600.0,11.5747,11.6265,11.5747,11.6136,979600.0
2005-06-07 10:00:00,17.94,18.13,17.94,18.06,297600.0,11.62,11.7431,11.62,11.6978,297600.0
2005-06-07 10:30:00,18.06,18.1,18.03,18.09,212400.0,11.6978,11.7237,11.6783,11.7172,212400.0
2005-06-07 11:00:00,18.09,18.12,18.08,18.08,103600.0,11.7172,11.7366,11.7107,11.7107,103600.0
2005-06-07 11:30:00,18.08,18.1,18.07,18.1,350000.0,11.7107,11.7237,11.7043,11.7237,350000.0
2005-06-07 12:00:00,18.1,18.1,18.05,18.09,326800.0,11.7237,11.7237,11.6913,11.7172,326800.0
2005-06-07 12:30:00,18.08,18.08,18.07,18.08,70000.0,11.7107,11.7107,11.7043,11.7107,70000.0
2005-06-07 13:00:00,18.08,18.12,18.08,18.1,133200.0,11.7107,11.7366,11.7107,11.7237,133200.0
2005-06-07 13:30:00,18.09,18.11,18.06,18.06,61200.0,11.7172,11.7302,11.6978,11.6978,61200.0
2005-06-07 14:00:00,18.06,18.06,17.96,18.01,110800.0,11.6978,11.6978,11.633,11.6654,110800.0
2005-06-07 14:30:00,18.0,18.02,17.97,17.98,180000.0,11.6589,11.6719,11.6395,11.646,180000.0
2005-06-07 15:00:00,17.98,17.99,17.93,17.95,133600.0,11.646,11.6524,11.6136,11.6265,133600.0
2005-06-07 15:30:00,17.95,17.95,17.84,17.86,275600.0,11.6265,11.6265,11.5553,11.5682,275600.0
2005-06-08 09:30:00,17.95,18.07,17.9,18.03,166000.0,11.6265,11.7043,11.5941,11.6783,166000.0
2005-06-08 10:00:00,18.02,18.03,17.96,17.97,142800.0,11.6719,11.6783,11.633,11.6395,142800.0
2005-06-08 10:30:00,17.98,17.99,17.92,17.98,100400.0,11.646,11.6524,11.6071,11.646,100400.0
2005-06-08 11:00:00,17.98,17.99,17.95,17.97,132400.0,11.646,11.6524,11.6265,11.6395,132400.0
2005-06-08 11:30:00,17.97,17.97,17.92,17.93,104400.0,11.6395,11.6395,11.6071,11.6136,104400.0
2005-06-08 12:00:00,17.94,17.95,17.92,17.94,67200.0,11.62,11.6265,11.6071,11.62,67200.0
2005-06-08 12:30:00,17.94,17.96,17.91,17.93,58000.0,11.62,11.633,11.6006,11.6136,58000.0
2005-06-08 13:00:00,17.91,17.93,17.86,17.89,141200.0,11.6006,11.6136,11.5682,11.5877,141200.0
2005-06-08 13:30:00,17.89,17.91,17.8,17.83,93200.0,11.5877,11.6006,11.5294,11.5488,93200.0
2005-06-08 14:00:00,17.84,17.84,17.73,17.74,235200.0,11.5553,11.5553,11.484,11.4905,235200.0
2005-06-08 14:30:00,17.74,17.74,17.69,17.69,461600.0,11.4905,11.4905,11.4581,11.4581,461600.0
2005-06-08 15:00:00,17.69,17.73,17.67,17.71,244000.0,11.4581,11.484,11.4452,11.4711,244000.0
2005-06-08 15:30:00,17.71,17.75,17.71,17.74,400800.0,11.4711,11.497,11.4711,11.4905,400800.0
2005-06-09 09:30:00,17.79,17.81,17.5,17.66,714800.0,11.5229,11.5358,11.3351,11.4387,714800.0
2005-06-09 10:00:00,17.65,17.73,17.56,17.6,457200.0,11.4322,11.484,11.3739,11.3998,457200.0
2005-06-09 10:30:00,17.6,17.64,17.54,17.55,322400.0,11.3998,11.4257,11.361,11.3674,322400.0
2005-06-09 11:00:00,17.55,17.55,17.5,17.5,177600.0,11.3674,11.3674,11.3351,11.3351,177600.0
2005-06-09 11:30:00,17.5,17.62,17.49,17.62,162000.0,11.3351,11.4128,11.3286,11.4128,162000.0
2005-06-09 12:00:00,17.62,17.68,17.56,17.68,422800.0,11.4128,11.4516,11.3739,11.4516,422800.0
2005-06-09 12:30:00,17.66,17.77,17.66,17.73,153600.0,11.4387,11.5099,11.4387,11.484,153600.0
2005-06-09 13:00:00,17.74,17.75,17.63,17.69,108800.0,11.4905,11.497,11.4193,11.4581,108800.0
2005-06-09 13:30:00,17.69,17.73,17.66,17.73,102800.0,11.4581,11.484,11.4387,11.484,102800.0
2005-06-09 14:00:00,17.73,17.75,17.68,17.68,124400.0,11.484,11.497,11.4516,11.4516,124400.0
2005-06-09 14:30:00,17.68,17.74,17.66,17.68,93200.0,11.4516,11.4905,11.4387,11.4516,93200.0
2005-06-09 15:00:00,17.68,17.73,17.67,17.68,145200.0,11.4516,11.484,11.4452,11.4516,145200.0
2005-06-09 15:30:00,17.68,17.74,17.68,17.73,654000.0,11.4516,11.4905,11.4516,11.484,654000.0
2005-06-10 09:30:00,17.73,17.89,17.73,17.76,144000.0,11.484,11.5877,11.484,11.5035,144000.0
2005-06-10 10:00:00,17.75,17.81,17.7,17.79,152400.0,11.497,11.5358,11.4646,11.5229,152400.0
2005-06-10 10:30:00,17.78,17.92,17.76,17.88,130000.0,11.5164,11.6071,11.5035,11.5812,130000.0
2005-06-10 11:00:00,17.88,17.91,17.86,17.9,142400.0,11.5812,11.6006,11.5682,11.5941,142400.0
2005-06-10 11:30:00,17.9,18.0,17.89,17.93,257600.0,11.5941,11.6589,11.5877,11.6136,257600.0
2005-06-10 12:00:00,17.93,18.0,17.88,17.89,206400.0,11.6136,11.6589,11.5812,11.5877,206400.0
2005-06-10 12:30:00,17.89,17.91,17.85,17.86,58000.0,11.5877,11.6006,11.5618,11.5682,58000.0
2005-06-10 13:00:00,17.86,17.91,17.85,17.88,64000.0,11.5682,11.6006,11.5618,11.5812,64000.0
2005-06-10 13:30:00,17.87,17.88,17.82,17.85,67600.0,11.5747,11.5812,11.5423,11.5618,67600.0
2005-06-10 14:00:00,17.85,17.87,17.84,17.86,68800.0,11.5618,11.5747,11.5553,11.5682,68800.0
2005-06-10 14:30:00,17.85,17.86,17.8,17.83,128400.0,11.5618,11.5682,11.5294,11.5488,128400.0
2005-06-10 15:00:00,17.83,17.9,17.83,17.88,107200.0,11.5488,11.5941,11.5488,11.5812,107200.0
2005-06-10 15:30:00,17.88,17.91,17.85,17.86,159600.0,11.5812,11.6006,11.5618,11.5682,159600.0
2005-06-13 09:30:00,17.86,17.94,17.8,17.9,169600.0,11.5682,11.62,11.5294,11.5941,169600.0
2005-06-13 10:00:00,17.89,17.94,17.89,17.9,58400.0,11.5877,11.62,11.5877,11.5941,58400.0
2005-06-13 10:30:00,17.9,18.1,17.9,18.1,189600.0,11.5941,11.7237,11.5941,11.7237,189600.0
2005-06-13 11:00:00,18.1,18.21,18.1,18.18,110800.0,11.7237,11.7949,11.7237,11.7755,110800.0
2005-06-13 11:30:00,18.18,18.18,18.15,18.15,62800.0,11.7755,11.7755,11.7561,11.7561,62800.0
2005-06-13 12:00:00,18.15,18.15,18.09,18.11,49600.0,11.7561,11.7561,11.7172,11.7302,49600.0
2005-06-13 12:30:00,18.13,18.13,18.07,18.09,81200.0,11.7431,11.7431,11.7043,11.7172,81200.0
2005-06-13 13:00:00,18.09,18.1,18.05,18.1,63200.0,11.7172,11.7237,11.6913,11.7237,63200.0
2005-06-13 13:30:00,18.1,18.1,18.03,18.03,53600.0,11.7237,11.7237,11.6783,11.6783,53600.0
2005-06-13 14:00:00,18.03,18.07,18.0,18.03,54400.0,11.6783,11.7043,11.6589,11.6783,54400.0
2005-06-13 14:30:00,18.03,18.06,18.01,18.06,142400.0,11.6783,11.6978,11.6654,11.6978,142400.0
2005-06-13 15:00:00,18.05,18.05,17.93,17.97,192400.0,11.6913,11.6913,11.6136,11.6395,192400.0
2005-06-13 15:30:00,17.97,18.03,17.96,17.99,166400.0,11.6395,11.6783,11.633,11.6524,166400.0
2005-06-14 09:30:00,18.0,18.08,17.95,17.99,173200.0,11.6589,11.7107,11.6265,11.6524,173200.0
2005-06-14 10:00:00,18.01,18.04,17.89,17.89,136400.0,11.6654,11.6848,11.5877,11.5877,136400.0
2005-06-14 10:30:00,17.9,17.97,17.86,17.89,111200.0,11.5941,11.6395,11.5682,11.5877,111200.0
2005-06-14 11:00:00,17.9,17.99,17.87,17.94,160400.0,11.5941,11.6524,11.5747,11.62,160400.0
2005-06-14 11:30:00,17.94,17.95,17.85,17.91,100400.0,11.62,11.6265,11.5618,11.6006,100400.0
2005-06-14 12:00:00,17.9,17.9,17.85,17.86,44800.0,11.5941,11.5941,11.5618,11.5682,44800.0
2005-06-14 12:30:00,17.86,17.9,17.85,17.9,69200.0,11.5682,11.5941,11.5618,11.5941,69200.0
2005-06-14 13:00:00,17.9,17.91,17.86,17.89,87200.0,11.5941,11.6006,11.5682,11.5877,87200.0
2005-06-14 13:30:00,17.9,17.99,17.89,17.99,104000.0,11.5941,11.6524,11.5877,11.6524,104000.0
2005-06-14 14:00:00,17.98,18.0,17.92,17.94,152000.0,11.646,11.6589,11.6071,11.62,152000.0
2005-06-14 14:30:00,17.94,17.99,17.93,17.97,707200.0,11.62,11.6524,11.6136,11.6395,707200.0
2005-06-14 15:00:00,17.97,17.99,17.94,17.98,260800.0,11.6395,11.6524,11.62,11.646,260800.0
2005-06-14 15:30:00,17.98,17.98,17.92,17.97,203200.0,11.646,11.646,11.6071,11.6395,203200.0
2005-06-15 09:30:00,18.03,18.09,17.9,17.9,206400.0,11.6783,11.7172,11.5941,11.5941,206400.0
2005-06-15 10:00:00,17.88,17.94,17.74,17.77,420400.0,11.5812,11.62,11.4905,11.5099,420400.0
2005-06-15 10:30:00,17.77,17.78,17.62,17.67,200800.0,11.5099,11.5164,11.4128,11.4452,200800.0
2005-06-15 11:00:00,17.67,17.74,17.66,17.68,104800.0,11.4452,11.4905,11.4387,11.4516,104800.0
2005-06-15 11:30:00,17.68,17.73,17.65,17.65,141200.0,11.4516,11.484,11.4322,11.4322,141200.0
2005-06-15 12:00:00,17.65,17.77,17.65,17.74,126800.0,11.4322,11.5099,11.4322,11.4905,126800.0
2005-06-15 12:30:00,17.75,17.78,17.73,17.75,54000.0,11.497,11.5164,11.484,11.497,54000.0
2005-06-15 13:00:00,17.75,17.76,17.7,17.71,69600.0,11.497,11.5035,11.4646,11.4711,69600.0
2005-06-15 13:30:00,17.7,17.79,17.68,17.76,88000.0,11.4646,11.5229,11.4516,11.5035,88000.0
2005-06-15 14:00:00,17.76,17.84,17.75,17.8,105600.0,11.5035,11.5553,11.497,11.5294,105600.0
2005-06-15 14:30:00,17.78,17.82,17.74,17.79,169600.0,11.5164,11.5423,11.4905,11.5229,169600.0
2005-06-15 15:00:00,17.79,17.8,17.75,17.8,146400.0,11.5229,11.5294,11.497,11.5294,146400.0
2005-06-15 15:30:00,17.8,17.83,17.77,17.81,230800.0,11.5294,11.5488,11.5099,11.5358,230800.0
2005-06-16 09:30:00,17.93,18.12,17.9,18.04,345200.0,11.6136,11.7366,11.5941,11.6848,345200.0
2005-06-16 10:00:00,18.07,18.13,18.04,18.06,173200.0,11.7043,11.7431,11.6848,11.6978,173200.0
2005-06-16 10:30:00,18.06,18.11,18.05,18.06,104400.0,11.6978,11.7302,11.6913,11.6978,104400.0
2005-06-16 11:00:00,18.06,18.09,17.98,17.98,100400.0,11.6978,11.7172,11.646,11.646,100400.0
2005-06-16 11:30:00,17.98,18.03,17.97,18.03,79200.0,11.646,11.6783,11.6395,11.6783,79200.0
2005-06-16 12:00:00,18.03,18.04,17.95,17.95,119200.0,11.6783,11.6848,11.6265,11.6265,119200.0
2005-06-16 12:30:00,17.95,18.03,17.95,18.02,123200.0,11.6265,11.6783,11.6265,11.6719,123200.0
2005-06-16 13:00:00,18.02,18.06,17.99,18.02,41200.0,11.6719,11.6978,11.6524,11.6719,41200.0
2005-06-16 13:30:00,18.01,18.07,18.0,18.07,2114400.0,11.6654,11.7043,11.6589,11.7043,2114400.0
2005-06-16 14:00:00,18.07,18.09,18.01,18.07,76800.0,11.7043,11.7172,11.6654,11.7043,76800.0
2005-06-16 14:30:00,18.07,18.13,18.07,18.12,136400.0,11.7043,11.7431,11.7043,11.7366,136400.0
2005-06-16 15:00:00,18.12,18.14,18.09,18.09,202800.0,11.7366,11.7496,11.7172,11.7172,202800.0
2005-06-16 15:30:00,18.09,18.12,18.07,18.1,218400.0,11.7172,11.7366,11.7043,11.7237,218400.0
2005-06-17 09:30:00,18.25,18.27,18.15,18.15,453200.0,11.8208,11.8338,11.7561,11.7561,453200.0
2005-06-17 10:00:00,18.15,18.2,18.13,18.19,330800.0,11.7561,11.7885,11.7431,11.782,330800.0
2005-06-17 10:30:00,18.19,18.21,18.15,18.16,130000.0,11.782,11.7949,11.7561,11.7625,130000.0
2005-06-17 11:00:00,18.16,18.23,18.16,18.23,212000.0,11.7625,11.8079,11.7625,11.8079,212000.0
2005-06-17 11:30:00,18.23,18.24,18.2,18.24,109600.0,11.8079,11.8144,11.7885,11.8144,109600.0
2005-06-17 12:00:00,18.23,18.24,18.22,18.24,38000.0,11.8079,11.8144,11.8014,11.8144,38000.0
2005-06-17 12:30:00,18.23,18.27,18.22,18.26,85600.0,11.8079,11.8338,11.8014,11.8273,85600.0
2005-06-17 13:00:00,18.26,18.31,18.25,18.29,77600.0,11.8273,11.8597,11.8208,11.8468,77600.0
2005-06-17 13:30:00,18.29,18.31,18.28,18.3,36000.0,11.8468,11.8597,11.8403,11.8532,36000.0
2005-06-17 14:00:00,18.29,18.4,18.29,18.38,155200.0,11.8468,11.918,11.8468,11.905,155200.0
2005-06-17 14:30:00,18.38,18.38,18.3,18.32,187200.0,11.905,11.905,11.8532,11.8662,187200.0
2005-06-17 15:00:00,18.32,18.44,18.32,18.43,318000.0,11.8662,11.9439,11.8662,11.9374,318000.0
2005-06-17 15:30:00,18.42,18.5,18.42,18.49,836000.0,11.931,11.9828,11.931,11.9763,836000.0
2005-06-20 09:30:00,18.45,18.45,18.34,18.4,281200.0,11.9504,11.9504,11.8791,11.918,281200.0
2005-06-20 10:00:00,18.4,18.45,18.35,18.37,320800.0,11.918,11.9504,11.8856,11.8986,320800.0
2005-06-20 10:30:00,18.37,18.45,18.36,18.37,228400.0,11.8986,11.9504,11.8921,11.8986,228400.0
2005-06-20 11:00:00,18.37,18.41,18.34,18.39,219200.0,11.8986,11.9245,11.8791,11.9115,219200.0
2005-06-20 11:30:00,18.39,18.49,18.35,18.47,232400.0,11.9115,11.9763,11.8856,11.9633,232400.0
2005-06-20 12:00:00,18.49,18.49,18.46,18.48,115200.0,11.9763,11.9763,11.9569,11.9698,115200.0
2005-06-20 12:30:00,18.48,18.51,18.48,18.49,202000.0,11.9698,11.9892,11.9698,11.9763,202000.0
2005-06-20 13:00:00,18.49,18.5,18.48,18.48,200000.0,11.9763,11.9828,11.9698,11.9698,200000.0
2005-06-20 13:30:00,18.48,18.5,18.48,18.48,94400.0,11.9698,11.9828,11.9698,11.9698,94400.0
2005-06-20 14:00:00,18.49,18.5,18.48,18.5,104000.0,11.9763,11.9828,11.9698,11.9828,104000.0
2005-06-20 14:30:00,18.5,18.55,18.47,18.5,201600.0,11.9828,12.0152,11.9633,11.9828,201600.0
2005-06-20 15:00:00,18.5,18.54,18.49,18.52,222800.0,11.9828,12.0087,11.9763,11.9957,222800.0
2005-06-20 15:30:00,18.52,18.58,18.52,18.56,416800.0,11.9957,12.0346,11.9957,12.0216,416800.0
2005-06-21 09:30:00,18.59,18.82,18.59,18.75,652800.0,12.0411,12.19,12.0411,12.1447,652800.0
2005-06-21 10:00:00,18.75,18.88,18.72,18.88,215600.0,12.1447,12.2289,12.1253,12.2289,215600.0
2005-06-21 10:30:00,18.86,18.88,18.78,18.81,272000.0,12.2159,12.2289,12.1641,12.1836,272000.0
2005-06-21 11:00:00,18.83,18.91,18.82,18.9,231600.0,12.1965,12.2483,12.19,12.2419,231600.0
2005-06-21 11:30:00,18.9,18.9,18.85,18.86,271600.0,12.2419,12.2419,12.2095,12.2159,271600.0
2005-06-21 12:00:00,18.86,18.86,18.81,18.81,232800.0,12.2159,12.2159,12.1836,12.1836,232800.0
2005-06-21 12:30:00,18.81,18.82,18.79,18.8,190400.0,12.1836,12.19,12.1706,12.1771,190400.0
2005-06-21 13:00:00,18.79,18.8,18.73,18.79,376000.0,12.1706,12.1771,12.1317,12.1706,376000.0
2005-06-21 13:30:00,18.79,18.79,18.72,18.72,199600.0,12.1706,12.1706,12.1253,12.1253,199600.0
2005-06-21 14:00:00,18.72,18.86,18.72,18.82,163200.0,12.1253,12.2159,12.1253,12.19,163200.0
2005-06-21 14:30:00,18.82,18.84,18.75,18.76,191200.0,12.19,12.203,12.1447,12.1512,191200.0
2005-06-21 15:00:00,18.76,18.77,18.73,18.75,566000.0,12.1512,12.1577,12.1317,12.1447,566000.0
2005-06-21 15:30:00,18.75,18.77,18.73,18.75,240800.0,12.1447,12.1577,12.1317,12.1447,240800.0
2005-06-22 09:30:00,18.8,18.88,18.8,18.82,154800.0,12.1771,12.2289,12.1771,12.19,154800.0
2005-06-22 10:00:00,18.81,18.83,18.79,18.82,143600.0,12.1836,12.1965,12.1706,12.19,143600.0
2005-06-22 10:30:00,18.82,18.84,18.73,18.74,214000.0,12.19,12.203,12.1317,12.1382,214000.0
2005-06-22 11:00:00,18.74,18.78,18.7,18.75,108000.0,12.1382,12.1641,12.1123,12.1447,108000.0
2005-06-22 11:30:00,18.76,18.76,18.73,18.75,92800.0,12.1512,12.1512,12.1317,12.1447,92800.0
2005-06-22 12:00:00,18.75,18.77,18.75,18.75,142400.0,12.1447,12.1577,12.1447,12.1447,142400.0
2005-06-22 12:30:00,18.75,18.81,18.75,18.79,107200.0,12.1447,12.1836,12.1447,12.1706,107200.0
2005-06-22 13:00:00,18.79,18.84,18.76,18.76,42400.0,12.1706,12.203,12.1512,12.1512,42400.0
2005-06-22 13:30:00,18.75,18.77,18.74,18.74,105200.0,12.1447,12.1577,12.1382,12.1382,105200.0
2005-06-22 14:00:00,18.74,18.75,18.66,18.66,79600.0,12.1382,12.1447,12.0864,12.0864,79600.0
2005-06-22 14:30:00,18.66,18.72,18.64,18.7,161200.0,12.0864,12.1253,12.0735,12.1123,161200.0
2005-06-22 15:00:00,18.69,18.74,18.66,18.72,129600.0,12.1058,12.1382,12.0864,12.1253,129600.0
2005-06-22 15:30:00,18.72,18.75,18.69,18.74,193200.0,12.1253,12.1447,12.1058,12.1382,193200.0
2005-06-23 09:30:00,18.73,18.75,18.66,18.72,224400.0,12.1317,12.1447,12.0864,12.1253,224400.0
2005-06-23 10:00:00,18.74,18.76,18.68,18.69,175200.0,12.1382,12.1512,12.0994,12.1058,175200.0
2005-06-23 10:30:00,18.69,18.7,18.57,18.6,186000.0,12.1058,12.1123,12.0281,12.0475,186000.0
2005-06-23 11:00:00,18.6,18.69,18.6,18.66,146000.0,12.0475,12.1058,12.0475,12.0864,146000.0
2005-06-23 11:30:00,18.65,18.68,18.62,18.65,247600.0,12.0799,12.0994,12.0605,12.0799,247600.0
2005-06-23 12:00:00,18.65,18.65,18.59,18.59,166800.0,12.0799,12.0799,12.0411,12.0411,166800.0
2005-06-23 12:30:00,18.59,18.63,18.58,18.6,106800.0,12.0411,12.067,12.0346,12.0475,106800.0
2005-06-23 13:00:00,18.61,18.64,18.55,18.56,144400.0,12.054,12.0735,12.0152,12.0216,144400.0
2005-06-23 13:30:00,18.55,18.57,18.38,18.39,410400.0,12.0152,12.0281,11.905,11.9115,410400.0
2005-06-23 14:00:00,18.39,18.57,18.31,18.36,777600.0,11.9115,12.0281,11.8597,11.8921,777600.0
2005-06-23 14:30:00,18.36,18.43,18.33,18.34,262400.0,11.8921,11.9374,11.8727,11.8791,262400.0
2005-06-23 15:00:00,18.34,18.35,18.27,18.27,549200.0,11.8791,11.8856,11.8338,11.8338,549200.0
2005-06-23 15:30:00,18.27,18.29,18.23,18.24,911600.0,11.8338,11.8468,11.8079,11.8144,911600.0
2005-06-24 09:30:00,18.25,18.34,18.25,18.32,326000.0,11.8208,11.8791,11.8208,11.8662,326000.0
2005-06-24 10:00:00,18.32,18.34,18.27,18.28,353200.0,11.8662,11.8791,11.8338,11.8403,353200.0
2005-06-24 10:30:00,18.28,18.32,18.27,18.3,107600.0,11.8403,11.8662,11.8338,11.8532,107600.0
2005-06-24 11:00:00,18.3,18.34,18.28,18.3,80400.0,11.8532,11.8791,11.8403,11.8532,80400.0
2005-06-24 11:30:00,18.3,18.31,18.22,18.25,118800.0,11.8532,11.8597,11.8014,11.8208,118800.0
2005-06-24 12:00:00,18.25,18.28,18.25,18.27,168800.0,11.8208,11.8403,11.8208,11.8338,168800.0
2005-06-24 12:30:00,18.27,18.3,18.26,18.28,133600.0,11.8338,11.8532,11.8273,11.8403,133600.0
2005-06-24 13:00:00,18.28,18.28,18.22,18.22,225600.0,11.8403,11.8403,11.8014,11.8014,225600.0
2005-06-24 13:30:00,18.23,18.23,18.15,18.15,353200.0,11.8079,11.8079,11.7561,11.7561,353200.0
2005-06-24 14:00:00,18.15,18.15,18.09,18.1,468800.0,11.7561,11.7561,11.7172,11.7237,468800.0
2005-06-24 14:30:00,18.1,18.13,18.07,18.08,454800.0,11.7237,11.7431,11.7043,11.7107,454800.0
2005-06-24 15:00:00,18.08,18.08,18.02,18.02,696000.0,11.7107,11.7107,11.6719,11.6719,696000.0
2005-06-24 15:30:00,18.02,18.1,18.02,18.06,550400.0,11.6719,11.7237,11.6719,11.6978,550400.0
2005-06-27 09:30:00,18.07,18.24,18.07,18.18,180000.0,11.7043,11.8144,11.7043,11.7755,180000.0
2005-06-27 10:00:00,18.18,18.28,18.18,18.28,279600.0,11.7755,11.8403,11.7755,11.8403,279600.0
2005-06-27 10:30:00,18.28,18.35,18.27,18.32,139600.0,11.8403,11.8856,11.8338,11.8662,139600.0
2005-06-27 11:00:00,18.31,18.34,18.28,18.32,215600.0,11.8597,11.8791,11.8403,11.8662,215600.0
2005-06-27 11:30:00,18.32,18.36,18.31,18.34,130800.0,11.8662,11.8921,11.8597,11.8791,130800.0
2005-06-27 12:00:00,18.34,18.35,18.33,18.35,193600.0,11.8791,11.8856,11.8727,11.8856,193600.0
2005-06-27 12:30:00,18.35,18.39,18.35,18.35,360800.0,11.8856,11.9115,11.8856,11.8856,360800.0
2005-06-27 13:00:00,18.35,18.36,18.3,18.36,69600.0,11.8856,11.8921,11.8532,11.8921,69600.0
2005-06-27 13:30:00,18.37,18.38,18.32,18.33,84800.0,11.8986,11.905,11.8662,11.8727,84800.0
2005-06-27 14:00:00,18.33,18.33,18.26,18.28,604400.0,11.8727,11.8727,11.8273,11.8403,604400.0
2005-06-27 14:30:00,18.28,18.35,18.28,18.33,163600.0,11.8403,11.8856,11.8403,11.8727,163600.0
2005-06-27 15:00:00,18.33,18.36,18.32,18.34,116000.0,11.8727,11.8921,11.8662,11.8791,116000.0
2005-06-27 15:30:00,18.34,18.35,18.31,18.32,217600.0,11.8791,11.8856,11.8597,11.8662,217600.0
2005-06-28 09:30:00,18.36,18.58,18.36,18.54,231200.0,11.8921,12.0346,11.8921,12.0087,231200.0
2005-06-28 10:00:00,18.53,18.6,18.53,18.59,370800.0,12.0022,12.0475,12.0022,12.0411,370800.0
2005-06-28 10:30:00,18.6,18.61,18.56,18.56,127200.0,12.0475,12.054,12.0216,12.0216,127200.0
2005-06-28 11:00:00,18.56,18.64,18.55,18.63,69600.0,12.0216,12.0735,12.0152,12.067,69600.0
2005-06-28 11:30:00,18.63,18.68,18.61,18.63,80400.0,12.067,12.0994,12.054,12.067,80400.0
2005-06-28 12:00:00,18.63,18.63,18.56,18.56,108000.0,12.067,12.067,12.0216,12.0216,108000.0
2005-06-28 12:30:00,18.56,18.57,18.55,18.55,51600.0,12.0216,12.0281,12.0152,12.0152,51600.0
2005-06-28 13:00:00,18.55,18.63,18.55,18.59,152000.0,12.0152,12.067,12.0152,12.0411,152000.0
2005-06-28 13:30:00,18.6,18.62,18.58,18.61,272400.0,12.0475,12.0605,12.0346,12.054,272400.0
2005-06-28 14:00:00,18.61,18.71,18.59,18.68,272000.0,12.054,12.1188,12.0411,12.0994,272000.0
2005-06-28 14:30:00,18.68,18.76,18.66,18.7,231600.0,12.0994,12.1512,12.0864,12.1123,231600.0
2005-06-28 15:00:00,18.7,18.85,18.7,18.78,576000.0,12.1123,12.2095,12.1123,12.1641,576000.0
2005-06-28 15:30:00,18.78,19.0,18.76,18.86,1116400.0,12.1641,12.3066,12.1512,12.2159,1116400.0
2005-06-29 09:30:00,18.95,19.0,18.78,18.78,158000.0,12.2742,12.3066,12.1641,12.1641,158000.0
2005-06-29 10:00:00,18.78,18.81,18.73,18.77,91600.0,12.1641,12.1836,12.1317,12.1577,91600.0
2005-06-29 10:30:00,18.8,18.89,18.8,18.89,121600.0,12.1771,12.2354,12.1771,12.2354,121600.0
2005-06-29 11:00:00,18.89,18.92,18.83,18.92,107600.0,12.2354,12.2548,12.1965,12.2548,107600.0
2005-06-29 11:30:00,18.92,18.92,18.87,18.88,124000.0,12.2548,12.2548,12.2224,12.2289,124000.0
2005-06-29 12:00:00,18.89,18.89,18.81,18.84,63600.0,12.2354,12.2354,12.1836,12.203,63600.0
2005-06-29 12:30:00,18.84,18.85,18.81,18.84,39200.0,12.203,12.2095,12.1836,12.203,39200.0
2005-06-29 13:00:00,18.85,18.89,18.85,18.87,74800.0,12.2095,12.2354,12.2095,12.2224,74800.0
2005-06-29 13:30:00,18.86,18.86,18.8,18.8,42000.0,12.2159,12.2159,12.1771,12.1771,42000.0
2005-06-29 14:00:00,18.8,18.82,18.75,18.79,74000.0,12.1771,12.19,12.1447,12.1706,74000.0
2005-06-29 14:30:00,18.79,18.84,18.77,18.78,74800.0,12.1706,12.203,12.1577,12.1641,74800.0
2005-06-29 15:00:00,18.78,18.8,18.74,18.74,77200.0,12.1641,12.1771,12.1382,12.1382,77200.0
2005-06-29 15:30:00,18.74,18.81,18.74,18.8,94000.0,12.1382,12.1836,12.1382,12.1771,94000.0
2005-06-30 09:30:00,18.86,18.9,18.81,18.82,501600.0,12.2159,12.2419,12.1836,12.19,501600.0
2005-06-30 10:00:00,18.82,18.91,18.82,18.88,139600.0,12.19,12.2483,12.19,12.2289,139600.0
2005-06-30 10:30:00,18.88,18.89,18.82,18.82,95600.0,12.2289,12.2354,12.19,12.19,95600.0
2005-06-30 11:00:00,18.81,18.84,18.73,18.75,234800.0,12.1836,12.203,12.1317,12.1447,234800.0
2005-06-30 11:30:00,18.75,18.77,18.74,18.76,122400.0,12.1447,12.1577,12.1382,12.1512,122400.0
2005-06-30 12:00:00,18.77,18.8,18.76,18.79,72800.0,12.1577,12.1771,12.1512,12.1706,72800.0
2005-06-30 12:30:00,18.79,18.82,18.79,18.8,380000.0,12.1706,12.19,12.1706,12.1771,380000.0
2005-06-30 13:00:00,18.8,18.81,18.74,18.75,101200.0,12.1771,12.1836,12.1382,12.1447,101200.0
2005-06-30 13:30:00,18.75,18.78,18.66,18.78,198800.0,12.1447,12.1641,12.0864,12.1641,198800.0
2005-06-30 14:00:00,18.78,18.8,18.7,18.73,128400.0,12.1641,12.1771,12.1123,12.1317,128400.0
2005-06-30 14:30:00,18.72,18.76,18.64,18.73,138000.0,12.1253,12.1512,12.0735,12.1317,138000.0
2005-06-30 15:00:00,18.71,18.77,18.68,18.71,187200.0,12.1188,12.1577,12.0994,12.1188,187200.0
2005-06-30 15:30:00,18.71,18.71,18.58,18.62,411200.0,12.1188,12.1188,12.0346,12.0605,411200.0
2005-07-01 09:30:00,18.75,18.78,18.63,18.64,136400.0,12.1447,12.1641,12.067,12.0735,136400.0
2005-07-01 10:00:00,18.64,18.67,18.58,18.6,415600.0,12.0735,12.0929,12.0346,12.0475,415600.0
2005-07-01 10:30:00,18.6,18.66,18.56,18.58,368400.0,12.0475,12.0864,12.0216,12.0346,368400.0
2005-07-01 11:00:00,18.59,18.65,18.55,18.65,132000.0,12.0411,12.0799,12.0152,12.0799,132000.0
2005-07-01 11:30:00,18.66,18.66,18.61,18.61,74000.0,12.0864,12.0864,12.054,12.054,74000.0
2005-07-01 12:00:00,18.61,18.66,18.61,18.65,64800.0,12.054,12.0864,12.054,12.0799,64800.0
2005-07-01 12:30:00,18.65,18.65,18.62,18.65,267200.0,12.0799,12.0799,12.0605,12.0799,267200.0
2005-07-01 13:00:00,18.65,18.67,18.57,18.6,108400.0,12.0799,12.0929,12.0281,12.0475,108400.0
2005-07-01 13:30:00,18.6,18.65,18.57,18.63,76400.0,12.0475,12.0799,12.0281,12.067,76400.0
2005-07-01 14:00:00,18.63,18.66,18.63,18.65,87200.0,12.067,12.0864,12.067,12.0799,87200.0
2005-07-01 14:30:00,18.65,18.68,18.64,18.68,158000.0,12.0799,12.0994,12.0735,12.0994,158000.0
2005-07-01 15:00:00,18.68,18.68,18.61,18.66,110400.0,12.0994,12.0994,12.054,12.0864,110400.0
2005-07-01 15:30:00,18.66,18.72,18.66,18.69,116000.0,12.0864,12.1253,12.0864,12.1058,116000.0
2005-07-05 09:30:00,18.59,18.59,18.41,18.49,570800.0,12.0411,12.0411,11.9245,11.9763,570800.0
2005-07-05 10:00:00,18.48,18.63,18.45,18.6,416400.0,11.9698,12.067,11.9504,12.0475,416400.0
2005-07-05 10:30:00,18.59,18.72,18.59,18.68,310400.0,12.0411,12.1253,12.0411,12.0994,310400.0
2005-07-05 11:00:00,18.67,18.7,18.64,18.65,246400.0,12.0929,12.1123,12.0735,12.0799,246400.0
2005-07-05 11:30:00,18.65,18.65,18.61,18.65,89600.0,12.0799,12.0799,12.054,12.0799,89600.0
2005-07-05 12:00:00,18.65,18.77,18.65,18.77,144400.0,12.0799,12.1577,12.0799,12.1577,144400.0
2005-07-05 12:30:00,18.77,18.81,18.76,18.8,124400.0,12.1577,12.1836,12.1512,12.1771,124400.0
2005-07-05 13:00:00,18.8,18.84,18.8,18.83,53200.0,12.1771,12.203,12.1771,12.1965,53200.0
2005-07-05 13:30:00,18.84,18.87,18.81,18.81,43600.0,12.203,12.2224,12.1836,12.1836,43600.0
2005-07-05 14:00:00,18.81,18.82,18.74,18.74,134000.0,12.1836,12.19,12.1382,12.1382,134000.0
2005-07-05 14:30:00,18.73,18.75,18.7,18.71,360800.0,12.1317,12.1447,12.1123,12.1188,360800.0
2005-07-05 15:00:00,18.71,18.74,18.69,18.69,290800.0,12.1188,12.1382,12.1058,12.1058,290800.0
2005-07-05 15:30:00,18.7,18.73,18.68,18.7,361600.0,12.1123,12.1317,12.0994,12.1123,361600.0
2005-07-06 09:30:00,18.67,18.67,18.5,18.66,159600.0,12.0929,12.0929,11.9828,12.0864,159600.0
2005-07-06 10:00:00,18.62,18.68,18.56,18.58,86000.0,12.0605,12.0994,12.0216,12.0346,86000.0
2005-07-06 10:30:00,18.58,18.6,18.56,18.56,110800.0,12.0346,12.0475,12.0216,12.0216,110800.0
2005-07-06 11:00:00,18.56,18.65,18.55,18.58,116800.0,12.0216,12.0799,12.0152,12.0346,116800.0
2005-07-06 11:30:00,18.58,18.68,18.58,18.68,178800.0,12.0346,12.0994,12.0346,12.0994,178800.0
2005-07-06 12:00:00,18.68,18.82,18.68,18.78,213600.0,12.0994,12.19,12.0994,12.1641,213600.0
2005-07-06 12:30:00,18.77,18.81,18.72,18.72,182000.0,12.1577,12.1836,12.1253,12.1253,182000.0
2005-07-06 13:00:00,18.72,18.84,18.72,18.82,178800.0,12.1253,12.203,12.1253,12.19,178800.0
2005-07-06 13:30:00,18.82,18.85,18.79,18.82,118400.0,12.19,12.2095,12.1706,12.19,118400.0
2005-07-06 14:00:00,18.82,18.82,18.7,18.7,203200.0,12.19,12.19,12.1123,12.1123,203200.0
2005-07-06 14:30:00,18.7,18.73,18.65,18.72,180800.0,12.1123,12.1317,12.0799,12.1253,180800.0
2005-07-06 15:00:00,18.72,18.78,18.72,18.76,228800.0,12.1253,12.1641,12.1253,12.1512,228800.0
2005-07-06 15:30:00,18.76,18.77,18.67,18.69,247200.0,12.1512,12.1577,12.0929,12.1058,247200.0
2005-07-07 09:30:00,18.54,18.57,18.39,18.46,154000.0,12.0087,12.0281,11.9115,11.9569,154000.0
2005-07-07 10:00:00,18.46,18.56,18.44,18.48,172800.0,11.9569,12.0216,11.9439,11.9698,172800.0
2005-07-07 10:30:00,18.47,18.53,18.46,18.52,196000.0,11.9633,12.0022,11.9569,11.9957,196000.0
2005-07-07 11:00:00,18.51,18.58,18.48,18.58,236400.0,11.9892,12.0346,11.9698,12.0346,236400.0
2005-07-07 11:30:00,18.57,18.57,18.51,18.56,106800.0,12.0281,12.0281,11.9892,12.0216,106800.0
2005-07-07 12:00:00,18.56,18.61,18.56,18.6,181200.0,12.0216,12.054,12.0216,12.0475,181200.0
2005-07-07 12:30:00,18.6,18.6,18.53,18.53,84800.0,12.0475,12.0475,12.0022,12.0022,84800.0
2005-07-07 13:00:00,18.53,18.55,18.53,18.54,36400.0,12.0022,12.0152,12.0022,12.0087,36400.0
2005-07-07 13:30:00,18.54,18.58,18.54,18.57,79600.0,12.0087,12.0346,12.0087,12.0281,79600.0
2005-07-07 14:00:00,18.57,18.58,18.56,18.57,93600.0,12.0281,12.0346,12.0216,12.0281,93600.0
2005-07-07 14:30:00,18.58,18.58,18.54,18.56,106800.0,12.0346,12.0346,12.0087,12.0216,106800.0
2005-07-07 15:00:00,18.56,18.62,18.55,18.57,223600.0,12.0216,12.0605,12.0152,12.0281,223600.0
2005-07-07 15:30:00,18.57,18.64,18.52,18.62,314000.0,12.0281,12.0735,11.9957,12.0605,314000.0
2005-07-08 09:30:00,18.6,18.7,18.54,18.65,137600.0,12.0475,12.1123,12.0087,12.0799,137600.0
2005-07-08 10:00:00,18.63,18.66,18.59,18.63,94400.0,12.067,12.0864,12.0411,12.067,94400.0
2005-07-08 10:30:00,18.63,18.67,18.59,18.67,62800.0,12.067,12.0929,12.0411,12.0929,62800.0
2005-07-08 11:00:00,18.67,18.71,18.62,18.69,126000.0,12.0929,12.1188,12.0605,12.1058,126000.0
2005-07-08 11:30:00,18.7,18.77,18.69,18.77,94800.0,12.1123,12.1577,12.1058,12.1577,94800.0
2005-07-08 12:00:00,18.77,18.8,18.75,18.79,136000.0,12.1577,12.1771,12.1447,12.1706,136000.0
2005-07-08 12:30:00,18.79,18.81,18.79,18.8,220400.0,12.1706,12.1836,12.1706,12.1771,220400.0
2005-07-08 13:00:00,18.8,18.81,18.75,18.76,134800.0,12.1771,12.1836,12.1447,12.1512,134800.0
2005-07-08 13:30:00,18.76,18.76,18.73,18.76,112800.0,12.1512,12.1512,12.1317,12.1512,112800.0
2005-07-08 14:00:00,18.76,18.77,18.74,18.75,128400.0,12.1512,12.1577,12.1382,12.1447,128400.0
2005-07-08 14:30:00,18.75,18.77,18.73,18.76,111200.0,12.1447,12.1577,12.1317,12.1512,111200.0
2005-07-08 15:00:00,18.76,18.8,18.76,18.8,188800.0,12.1512,12.1771,12.1512,12.1771,188800.0
2005-07-08 15:30:00,18.8,18.81,18.73,18.77,290400.0,12.1771,12.1836,12.1317,12.1577,290400.0
2005-07-11 09:30:00,18.8,19.0,18.8,18.98,262800.0,12.1771,12.3066,12.1771,12.2937,262800.0
2005-07-11 10:00:00,18.98,19.09,18.93,19.09,184000.0,12.2937,12.3649,12.2613,12.3649,184000.0
2005-07-11 10:30:00,19.09,19.13,19.07,19.11,191200.0,12.3649,12.3908,12.352,12.3779,191200.0
2005-07-11 11:00:00,19.11,19.25,19.11,19.24,197600.0,12.3779,12.4686,12.3779,12.4621,197600.0
2005-07-11 11:30:00,19.24,19.25,19.2,19.23,142400.0,12.4621,12.4686,12.4362,12.4556,142400.0
2005-07-11 12:00:00,19.23,19.24,19.18,19.18,66000.0,12.4556,12.4621,12.4232,12.4232,66000.0
2005-07-11 12:30:00,19.2,19.22,19.19,19.21,135200.0,12.4362,12.4491,12.4297,12.4427,135200.0
2005-07-11 13:00:00,19.2,19.2,19.13,19.19,93600.0,12.4362,12.4362,12.3908,12.4297,93600.0
2005-07-11 13:30:00,19.19,19.22,19.18,19.18,92800.0,12.4297,12.4491,12.4232,12.4232,92800.0
2005-07-11 14:00:00,19.2,19.25,19.19,19.23,88000.0,12.4362,12.4686,12.4297,12.4556,88000.0
2005-07-11 14:30:00,19.25,19.31,19.23,19.29,164800.0,12.4686,12.5074,12.4556,12.4945,164800.0
2005-07-11 15:00:00,19.29,19.29,19.21,19.23,167200.0,12.4945,12.4945,12.4427,12.4556,167200.0
2005-07-11 15:30:00,19.23,19.29,19.23,19.26,350800.0,12.4556,12.4945,12.4556,12.475,350800.0
2005-07-12 09:30:00,19.24,19.24,19.09,19.21,72000.0,12.4621,12.4621,12.3649,12.4427,72000.0
2005-07-12 10:00:00,19.2,19.2,19.0,19.03,366000.0,12.4362,12.4362,12.3066,12.3261,366000.0
2005-07-12 10:30:00,19.02,19.06,19.01,19.05,193200.0,12.3196,12.3455,12.3131,12.339,193200.0
2005-07-12 11:00:00,19.04,19.05,19.02,19.03,95200.0,12.3325,12.339,12.3196,12.3261,95200.0
2005-07-12 11:30:00,19.03,19.03,18.95,18.97,175200.0,12.3261,12.3261,12.2742,12.2872,175200.0
2005-07-12 12:00:00,18.97,19.04,18.97,19.04,180000.0,12.2872,12.3325,12.2872,12.3325,180000.0
2005-07-12 12:30:00,19.03,19.04,19.0,19.01,127600.0,12.3261,12.3325,12.3066,12.3131,127600.0
2005-07-12 13:00:00,19.01,19.04,19.01,19.03,47200.0,12.3131,12.3325,12.3131,12.3261,47200.0
2005-07-12 13:30:00,19.03,19.15,19.03,19.14,148000.0,12.3261,12.4038,12.3261,12.3973,148000.0
2005-07-12 14:00:00,19.14,19.17,19.13,19.15,272400.0,12.3973,12.4167,12.3908,12.4038,272400.0
2005-07-12 14:30:00,19.14,19.16,19.12,19.14,226400.0,12.3973,12.4103,12.3844,12.3973,226400.0
2005-07-12 15:00:00,19.14,19.21,19.14,19.17,309600.0,12.3973,12.4427,12.3973,12.4167,309600.0
2005-07-12 15:30:00,19.17,19.17,19.03,19.04,268000.0,12.4167,12.4167,12.3261,12.3325,268000.0
2005-07-13 09:30:00,19.06,19.22,19.06,19.06,172400.0,12.3455,12.4491,12.3455,12.3455,172400.0
2005-07-13 10:00:00,19.08,19.11,19.03,19.06,47600.0,12.3584,12.3779,12.3261,12.3455,47600.0
2005-07-13 10:30:00,19.06,19.11,19.02,19.08,60400.0,12.3455,12.3779,12.3196,12.3584,60400.0
2005-07-13 11:00:00,19.07,19.12,19.07,19.1,63200.0,12.352,12.3844,12.352,12.3714,63200.0
2005-07-13 11:30:00,19.11,19.14,19.07,19.09,49600.0,12.3779,12.3973,12.352,12.3649,49600.0
2005-07-13 12:00:00,19.09,19.19,19.08,19.18,82000.0,12.3649,12.4297,12.3584,12.4232,82000.0
2005-07-13 12:30:00,19.18,19.21,19.14,19.19,61200.0,12.4232,12.4427,12.3973,12.4297,61200.0
2005-07-13 13:00:00,19.19,19.21,19.18,19.19,58800.0,12.4297,12.4427,12.4232,12.4297,58800.0
2005-07-13 13:30:00,19.19,19.22,19.19,19.21,76400.0,12.4297,12.4491,12.4297,12.4427,76400.0
2005-07-13 14:00:00,19.2,19.24,19.18,19.19,101200.0,12.4362,12.4621,12.4232,12.4297,101200.0
2005-07-13 14:30:00,19.18,19.19,19.14,19.15,32000.0,12.4232,12.4297,12.3973,12.4038,32000.0
2005-07-13 15:00:00,19.15,19.18,19.14,19.17,45600.0,12.4038,12.4232,12.3973,12.4167,45600.0
2005-07-13 15:30:00,19.17,19.23,19.15,19.16,167600.0,12.4167,12.4556,12.4038,12.4103,167600.0
2005-07-14 09:30:00,19.16,19.56,19.16,19.46,449600.0,12.4103,12.6694,12.4103,12.6046,449600.0
2005-07-14 10:00:00,19.46,19.56,19.44,19.44,359200.0,12.6046,12.6694,12.5916,12.5916,359200.0
2005-07-14 10:30:00,19.44,19.5,19.43,19.48,206800.0,12.5916,12.6305,12.5851,12.6175,206800.0
2005-07-14 11:00:00,19.48,19.49,19.43,19.48,118000.0,12.6175,12.624,12.5851,12.6175,118000.0
2005-07-14 11:30:00,19.49,19.49,19.43,19.45,120400.0,12.624,12.624,12.5851,12.5981,120400.0
2005-07-14 12:00:00,19.45,19.52,19.45,19.49,131600.0,12.5981,12.6434,12.5981,12.624,131600.0
2005-07-14 12:30:00,19.49,19.51,19.49,19.5,155200.0,12.624,12.637,12.624,12.6305,155200.0
2005-07-14 13:00:00,19.5,19.7,19.5,19.68,431600.0,12.6305,12.76,12.6305,12.7471,431600.0
2005-07-14 13:30:00,19.68,19.69,19.59,19.64,176800.0,12.7471,12.7536,12.6888,12.7212,176800.0
2005-07-14 14:00:00,19.65,19.65,19.6,19.61,558000.0,12.7276,12.7276,12.6953,12.7017,558000.0
2005-07-14 14:30:00,19.61,19.65,19.6,19.65,189200.0,12.7017,12.7276,12.6953,12.7276,189200.0
2005-07-14 15:00:00,19.65,19.67,19.63,19.65,371200.0,12.7276,12.7406,12.7147,12.7276,371200.0
2005-07-14 15:30:00,19.65,19.78,19.65,19.74,623600.0,12.7276,12.8118,12.7276,12.7859,623600.0
2005-07-15 09:30:00,19.75,19.75,19.49,19.59,289200.0,12.7924,12.7924,12.624,12.6888,289200.0
2005-07-15 10:00:00,19.61,19.73,19.51,19.53,243200.0,12.7017,12.7795,12.637,12.6499,243200.0
2005-07-15 10:30:00,19.54,19.54,19.42,19.43,214800.0,12.6564,12.6564,12.5787,12.5851,214800.0
2005-07-15 11:00:00,19.46,19.58,19.44,19.58,184800.0,12.6046,12.6823,12.5916,12.6823,184800.0
2005-07-15 11:30:00,19.57,19.58,19.53,19.57,122800.0,12.6758,12.6823,12.6499,12.6758,122800.0
2005-07-15 12:00:00,19.57,19.57,19.52,19.55,100400.0,12.6758,12.6758,12.6434,12.6629,100400.0
2005-07-15 12:30:00,19.55,19.58,19.54,19.56,88800.0,12.6629,12.6823,12.6564,12.6694,88800.0
2005-07-15 13:00:00,19.56,19.58,19.54,19.54,52000.0,12.6694,12.6823,12.6564,12.6564,52000.0
2005-07-15 13:30:00,19.55,19.56,19.52,19.56,71600.0,12.6629,12.6694,12.6434,12.6694,71600.0
2005-07-15 14:00:00,19.56,19.56,19.54,19.55,70800.0,12.6694,12.6694,12.6564,12.6629,70800.0
2005-07-15 14:30:00,19.55,19.61,19.55,19.6,108400.0,12.6629,12.7017,12.6629,12.6953,108400.0
2005-07-15 15:00:00,19.61,19.63,19.57,19.59,120800.0,12.7017,12.7147,12.6758,12.6888,120800.0
2005-07-15 15:30:00,19.59,19.6,19.56,19.58,278800.0,12.6888,12.6953,12.6694,12.6823,278800.0
2005-07-18 09:30:00,19.5,19.61,19.5,19.58,109600.0,12.6305,12.7017,12.6305,12.6823,109600.0
2005-07-18 10:00:00,19.58,19.58,19.5,19.57,113600.0,12.6823,12.6823,12.6305,12.6758,113600.0
2005-07-18 10:30:00,19.58,19.61,19.53,19.56,207200.0,12.6823,12.7017,12.6499,12.6694,207200.0
2005-07-18 11:00:00,19.57,19.6,19.5,19.5,125600.0,12.6758,12.6953,12.6305,12.6305,125600.0
2005-07-18 11:30:00,19.51,19.51,19.46,19.48,77200.0,12.637,12.637,12.6046,12.6175,77200.0
2005-07-18 12:00:00,19.48,19.48,19.44,19.47,68000.0,12.6175,12.6175,12.5916,12.6111,68000.0
2005-07-18 12:30:00,19.46,19.54,19.45,19.52,141600.0,12.6046,12.6564,12.5981,12.6434,141600.0
2005-07-18 13:00:00,19.52,19.52,19.49,19.49,123600.0,12.6434,12.6434,12.624,12.624,123600.0
2005-07-18 13:30:00,19.49,19.55,19.48,19.49,47600.0,12.624,12.6629,12.6175,12.624,47600.0
2005-07-18 14:00:00,19.49,19.5,19.49,19.49,52000.0,12.624,12.6305,12.624,12.624,52000.0
2005-07-18 14:30:00,19.49,19.5,19.48,19.5,109600.0,12.624,12.6305,12.6175,12.6305,109600.0
2005-07-18 15:00:00,19.5,19.52,19.49,19.51,146000.0,12.6305,12.6434,12.624,12.637,146000.0
2005-07-18 15:30:00,19.51,19.52,19.49,19.52,293200.0,12.637,12.6434,12.624,12.6434,293200.0
2005-07-19 09:30:00,19.59,19.63,19.47,19.52,227600.0,12.6888,12.7147,12.6111,12.6434,227600.0
2005-07-19 10:00:00,19.53,19.72,19.53,19.71,122400.0,12.6499,12.773,12.6499,12.7665,122400.0
2005-07-19 10:30:00,19.71,19.74,19.61,19.63,122000.0,12.7665,12.7859,12.7017,12.7147,122000.0
2005-07-19 11:00:00,19.63,19.64,19.56,19.56,84000.0,12.7147,12.7212,12.6694,12.6694,84000.0
2005-07-19 11:30:00,19.56,19.58,19.46,19.57,146000.0,12.6694,12.6823,12.6046,12.6758,146000.0
2005-07-19 12:00:00,19.57,19.58,19.5,19.56,83200.0,12.6758,12.6823,12.6305,12.6694,83200.0
2005-07-19 12:30:00,19.55,19.64,19.53,19.64,64400.0,12.6629,12.7212,12.6499,12.7212,64400.0
2005-07-19 13:00:00,19.63,19.63,19.56,19.56,125600.0,12.7147,12.7147,12.6694,12.6694,125600.0
2005-07-19 13:30:00,19.55,19.67,19.55,19.66,108000.0,12.6629,12.7406,12.6629,12.7341,108000.0
2005-07-19 14:00:00,19.67,19.74,19.67,19.74,101600.0,12.7406,12.7859,12.7406,12.7859,101600.0
2005-07-19 14:30:00,19.74,19.8,19.74,19.8,187200.0,12.7859,12.8248,12.7859,12.8248,187200.0
2005-07-19 15:00:00,19.8,19.83,19.79,19.83,171200.0,12.8248,12.8442,12.8183,12.8442,171200.0
2005-07-19 15:30:00,19.83,19.88,19.82,19.82,192800.0,12.8442,12.8766,12.8378,12.8378,192800.0
2005-07-20 09:30:00,19.75,19.75,19.6,19.71,108800.0,12.7924,12.7924,12.6953,12.7665,108800.0
2005-07-20 10:00:00,19.7,19.75,19.65,19.65,281600.0,12.76,12.7924,12.7276,12.7276,281600.0
2005-07-20 10:30:00,19.65,19.66,19.61,19.64,120800.0,12.7276,12.7341,12.7017,12.7212,120800.0
2005-07-20 11:00:00,19.65,19.76,19.64,19.74,142000.0,12.7276,12.7989,12.7212,12.7859,142000.0
2005-07-20 11:30:00,19.74,19.84,19.74,19.75,51600.0,12.7859,12.8507,12.7859,12.7924,51600.0
2005-07-20 12:00:00,19.76,19.79,19.75,19.79,49600.0,12.7989,12.8183,12.7924,12.8183,49600.0
2005-07-20 12:30:00,19.79,19.83,19.79,19.81,49600.0,12.8183,12.8442,12.8183,12.8313,49600.0
2005-07-20 13:00:00,19.81,19.91,19.81,19.91,54000.0,12.8313,12.8961,12.8313,12.8961,54000.0
2005-07-20 13:30:00,19.92,19.96,19.92,19.95,92400.0,12.9025,12.9284,12.9025,12.922,92400.0
2005-07-20 14:00:00,19.95,20.0,19.92,20.0,108800.0,12.922,12.9543,12.9025,12.9543,108800.0
2005-07-20 14:30:00,20.0,20.08,20.0,20.02,340800.0,12.9543,13.0062,12.9543,12.9673,340800.0
2005-07-20 15:00:00,20.02,20.1,20.02,20.09,180800.0,12.9673,13.0191,12.9673,13.0126,180800.0
2005-07-20 15:30:00,20.09,20.28,20.09,20.24,722400.0,13.0126,13.1357,13.0126,13.1098,722400.0
2005-07-21 09:30:00,20.3,20.3,20.09,20.21,161200.0,13.1487,13.1487,13.0126,13.0904,161200.0
2005-07-21 10:00:00,20.2,20.3,20.16,20.21,357200.0,13.0839,13.1487,13.058,13.0904,357200.0
2005-07-21 10:30:00,20.24,20.24,20.08,20.09,379600.0,13.1098,13.1098,13.0062,13.0126,379600.0
2005-07-21 11:00:00,20.09,20.21,20.08,20.14,265600.0,13.0126,13.0904,13.0062,13.045,265600.0
2005-07-21 11:30:00,20.14,20.15,20.05,20.06,288800.0,13.045,13.0515,12.9867,12.9932,288800.0
2005-07-21 12:00:00,20.06,20.18,20.05,20.18,134400.0,12.9932,13.0709,12.9867,13.0709,134400.0
2005-07-21 12:30:00,20.19,20.34,20.19,20.34,290800.0,13.0774,13.1746,13.0774,13.1746,290800.0
2005-07-21 13:00:00,20.34,20.4,20.33,20.34,218400.0,13.1746,13.2134,13.1681,13.1746,218400.0
2005-07-21 13:30:00,20.34,20.35,20.29,20.32,207600.0,13.1746,13.181,13.1422,13.1616,207600.0
2005-07-21 14:00:00,20.32,20.33,20.29,20.32,345600.0,13.1616,13.1681,13.1422,13.1616,345600.0
2005-07-21 14:30:00,20.32,20.44,20.31,20.42,432400.0,13.1616,13.2393,13.1551,13.2264,432400.0
2005-07-21 15:00:00,20.43,20.55,20.41,20.45,1041200.0,13.2329,13.3106,13.2199,13.2458,1041200.0
2005-07-21 15:30:00,20.46,20.94,20.42,20.88,1868400.0,13.2523,13.5632,13.2264,13.5243,1868400.0
2005-07-22 09:30:00,21.74,22.18,21.44,21.7,2794000.0,14.0814,14.3664,13.8871,14.0555,2794000.0
2005-07-22 10:00:00,21.71,21.71,21.34,21.35,1584000.0,14.0619,14.0619,13.8223,13.8288,1584000.0
2005-07-22 10:30:00,21.35,21.36,21.07,21.11,1067200.0,13.8288,13.8352,13.6474,13.6733,1067200.0
2005-07-22 11:00:00,21.11,21.4,21.11,21.31,964400.0,13.6733,13.8612,13.6733,13.8029,964400.0
2005-07-22 11:30:00,21.31,21.32,21.18,21.26,341600.0,13.8029,13.8093,13.7187,13.7705,341600.0
2005-07-22 12:00:00,21.26,21.28,21.21,21.23,533600.0,13.7705,13.7834,13.7381,13.751,533600.0
2005-07-22 12:30:00,21.23,21.25,21.15,21.25,293600.0,13.751,13.764,13.6992,13.764,293600.0
2005-07-22 13:00:00,21.25,21.28,21.2,21.26,223200.0,13.764,13.7834,13.7316,13.7705,223200.0
2005-07-22 13:30:00,21.26,21.45,21.25,21.42,573600.0,13.7705,13.8935,13.764,13.8741,573600.0
2005-07-22 14:00:00,21.42,21.6,21.4,21.57,879600.0,13.8741,13.9907,13.8612,13.9713,879600.0
2005-07-22 14:30:00,21.58,21.68,21.47,21.48,825200.0,13.9777,14.0425,13.9065,13.913,825200.0
2005-07-22 15:00:00,21.49,21.59,21.46,21.57,634000.0,13.9194,13.9842,13.9,13.9713,634000.0
2005-07-22 15:30:00,21.56,21.61,21.5,21.53,880400.0,13.9648,13.9972,13.9259,13.9454,880400.0
2005-07-25 09:30:00,21.59,21.65,21.47,21.54,417200.0,13.9842,14.0231,13.9065,13.9518,417200.0
2005-07-25 10:00:00,21.53,21.56,21.39,21.48,435600.0,13.9454,13.9648,13.8547,13.913,435600.0
2005-07-25 10:30:00,21.47,21.55,21.46,21.52,553600.0,13.9065,13.9583,13.9,13.9389,553600.0
2005-07-25 11:00:00,21.52,21.52,21.38,21.41,292000.0,13.9389,13.9389,13.8482,13.8676,292000.0
2005-07-25 11:30:00,21.43,21.5,21.43,21.5,219600.0,13.8806,13.9259,13.8806,13.9259,219600.0
2005-07-25 12:00:00,21.49,21.54,21.45,21.45,169600.0,13.9194,13.9518,13.8935,13.8935,169600.0
2005-07-25 12:30:00,21.45,21.45,21.38,21.39,691600.0,13.8935,13.8935,13.8482,13.8547,691600.0
2005-07-25 13:00:00,21.4,21.41,21.36,21.4,136400.0,13.8612,13.8676,13.8352,13.8612,136400.0
2005-07-25 13:30:00,21.4,21.41,21.38,21.4,134000.0,13.8612,13.8676,13.8482,13.8612,134000.0
2005-07-25 14:00:00,21.4,21.42,21.37,21.38,190000.0,13.8612,13.8741,13.8417,13.8482,190000.0
2005-07-25 14:30:00,21.38,21.39,21.3,21.3,248000.0,13.8482,13.8547,13.7964,13.7964,248000.0
2005-07-25 15:00:00,21.3,21.33,21.26,21.3,332400.0,13.7964,13.8158,13.7705,13.7964,332400.0
2005-07-25 15:30:00,21.29,21.31,21.23,21.25,556000.0,13.7899,13.8029,13.751,13.764,556000.0
2005-07-26 09:30:00,21.27,21.42,21.22,21.4,358400.0,13.7769,13.8741,13.7446,13.8612,358400.0
2005-07-26 10:00:00,21.4,21.44,21.27,21.41,494000.0,13.8612,13.8871,13.7769,13.8676,494000.0
2005-07-26 10:30:00,21.41,21.45,21.36,21.37,109600.0,13.8676,13.8935,13.8352,13.8417,109600.0
2005-07-26 11:00:00,21.37,21.4,21.32,21.37,92000.0,13.8417,13.8612,13.8093,13.8417,92000.0
2005-07-26 11:30:00,21.38,21.39,21.34,21.35,43600.0,13.8482,13.8547,13.8223,13.8288,43600.0
2005-07-26 12:00:00,21.36,21.37,21.34,21.36,73200.0,13.8352,13.8417,13.8223,13.8352,73200.0
2005-07-26 12:30:00,21.36,21.44,21.36,21.43,71200.0,13.8352,13.8871,13.8352,13.8806,71200.0
2005-07-26 13:00:00,21.43,21.44,21.37,21.41,96800.0,13.8806,13.8871,13.8417,13.8676,96800.0
2005-07-26 13:30:00,21.4,21.53,21.4,21.5,182400.0,13.8612,13.9454,13.8612,13.9259,182400.0
2005-07-26 14:00:00,21.5,21.54,21.41,21.43,188000.0,13.9259,13.9518,13.8676,13.8806,188000.0
2005-07-26 14:30:00,21.43,21.45,21.39,21.41,98800.0,13.8806,13.8935,13.8547,13.8676,98800.0
2005-07-26 15:00:00,21.41,21.41,21.35,21.38,217600.0,13.8676,13.8676,13.8288,13.8482,217600.0
2005-07-26 15:30:00,21.37,21.38,21.32,21.34,234400.0,13.8417,13.8482,13.8093,13.8223,234400.0
2005-07-27 09:30:00,21.25,21.44,21.24,21.37,393200.0,13.764,13.8871,13.7575,13.8417,393200.0
2005-07-27 10:00:00,21.36,21.37,21.18,21.2,447600.0,13.8352,13.8417,13.7187,13.7316,447600.0
2005-07-27 10:30:00,21.18,21.2,21.07,21.09,163600.0,13.7187,13.7316,13.6474,13.6604,163600.0
2005-07-27 11:00:00,21.09,21.16,21.04,21.08,140000.0,13.6604,13.7057,13.628,13.6539,140000.0
2005-07-27 11:30:00,21.07,21.13,21.07,21.13,64400.0,13.6474,13.6863,13.6474,13.6863,64400.0
2005-07-27 12:00:00,21.13,21.18,21.11,21.12,141200.0,13.6863,13.7187,13.6733,13.6798,141200.0
2005-07-27 12:30:00,21.11,21.14,21.07,21.1,178800.0,13.6733,13.6927,13.6474,13.6668,178800.0
2005-07-27 13:00:00,21.1,21.1,21.0,21.02,179600.0,13.6668,13.6668,13.6021,13.615,179600.0
2005-07-27 13:30:00,21.02,21.03,20.96,21.0,248800.0,13.615,13.6215,13.5762,13.6021,248800.0
2005-07-27 14:00:00,21.0,21.04,20.95,21.0,452800.0,13.6021,13.628,13.5697,13.6021,452800.0
2005-07-27 14:30:00,21.01,21.03,20.98,21.0,368400.0,13.6085,13.6215,13.5891,13.6021,368400.0
2005-07-27 15:00:00,20.99,21.03,20.95,20.99,374400.0,13.5956,13.6215,13.5697,13.5956,374400.0
2005-07-27 15:30:00,20.99,21.04,20.95,21.0,727600.0,13.5956,13.628,13.5697,13.6021,727600.0
2005-07-28 09:30:00,21.03,21.13,21.03,21.12,256000.0,13.6215,13.6863,13.6215,13.6798,256000.0
2005-07-28 10:00:00,21.12,21.19,21.11,21.18,288400.0,13.6798,13.7251,13.6733,13.7187,288400.0
2005-07-28 10:30:00,21.18,21.32,21.18,21.3,188800.0,13.7187,13.8093,13.7187,13.7964,188800.0
2005-07-28 11:00:00,21.29,21.3,21.25,21.27,156400.0,13.7899,13.7964,13.764,13.7769,156400.0
2005-07-28 11:30:00,21.27,21.29,21.22,21.24,166000.0,13.7769,13.7899,13.7446,13.7575,166000.0
2005-07-28 12:00:00,21.24,21.25,21.21,21.21,120000.0,13.7575,13.764,13.7381,13.7381,120000.0
2005-07-28 12:30:00,21.2,21.28,21.2,21.28,198800.0,13.7316,13.7834,13.7316,13.7834,198800.0
2005-07-28 13:00:00,21.28,21.4,21.25,21.4,177600.0,13.7834,13.8612,13.764,13.8612,177600.0
2005-07-28 13:30:00,21.4,21.43,21.4,21.41,85200.0,13.8612,13.8806,13.8612,13.8676,85200.0
2005-07-28 14:00:00,21.41,21.42,21.37,21.4,99600.0,13.8676,13.8741,13.8417,13.8612,99600.0
2005-07-28 14:30:00,21.4,21.54,21.38,21.52,246000.0,13.8612,13.9518,13.8482,13.9389,246000.0
2005-07-28 15:00:00,21.52,21.52,21.45,21.48,475600.0,13.9389,13.9389,13.8935,13.913,475600.0
2005-07-28 15:30:00,21.48,21.48,21.38,21.42,269200.0,13.913,13.913,13.8482,13.8741,269200.0
2005-07-29 09:30:00,21.47,21.53,21.38,21.52,236000.0,13.9065,13.9454,13.8482,13.9389,236000.0
2005-07-29 10:00:00,21.53,21.6,21.51,21.52,194400.0,13.9454,13.9907,13.9324,13.9389,194400.0
2005-07-29 10:30:00,21.51,21.52,21.46,21.46,132800.0,13.9324,13.9389,13.9,13.9,132800.0
2005-07-29 11:00:00,21.47,21.5,21.45,21.5,98800.0,13.9065,13.9259,13.8935,13.9259,98800.0
2005-07-29 11:30:00,21.49,21.51,21.43,21.43,140800.0,13.9194,13.9324,13.8806,13.8806,140800.0
2005-07-29 12:00:00,21.44,21.44,21.36,21.42,108800.0,13.8871,13.8871,13.8352,13.8741,108800.0
2005-07-29 12:30:00,21.42,21.42,21.3,21.32,137200.0,13.8741,13.8741,13.7964,13.8093,137200.0
2005-07-29 13:00:00,21.33,21.41,21.32,21.4,57600.0,13.8158,13.8676,13.8093,13.8612,57600.0
2005-07-29 13:30:00,21.4,21.43,21.37,21.42,74000.0,13.8612,13.8806,13.8417,13.8741,74000.0
2005-07-29 14:00:00,21.43,21.5,21.43,21.48,52000.0,13.8806,13.9259,13.8806,13.913,52000.0
2005-07-29 14:30:00,21.48,21.48,21.41,21.42,55600.0,13.913,13.913,13.8676,13.8741,55600.0
2005-07-29 15:00:00,21.42,21.42,21.32,21.36,172400.0,13.8741,13.8741,13.8093,13.8352,172400.0
2005-07-29 15:30:00,21.36,21.4,21.34,21.36,128400.0,13.8352,13.8612,13.8223,13.8352,128400.0
2005-08-01 09:30:00,21.42,21.47,21.31,21.4,252400.0,13.8741,13.9065,13.8029,13.8612,252400.0
2005-08-01 10:00:00,21.41,21.5,21.4,21.45,109600.0,13.8676,13.9259,13.8612,13.8935,109600.0
2005-08-01 10:30:00,21.45,21.51,21.44,21.45,111200.0,13.8935,13.9324,13.8871,13.8935,111200.0
2005-08-01 11:00:00,21.44,21.45,21.36,21.42,181600.0,13.8871,13.8935,13.8352,13.8741,181600.0
2005-08-01 11:30:00,21.43,21.45,21.41,21.44,73600.0,13.8806,13.8935,13.8676,13.8871,73600.0
2005-08-01 12:00:00,21.44,21.48,21.42,21.45,86400.0,13.8871,13.913,13.8741,13.8935,86400.0
2005-08-01 12:30:00,21.45,21.49,21.44,21.49,125600.0,13.8935,13.9194,13.8871,13.9194,125600.0
2005-08-01 13:00:00,21.49,21.5,21.43,21.45,76800.0,13.9194,13.9259,13.8806,13.8935,76800.0
2005-08-01 13:30:00,21.44,21.49,21.44,21.48,53600.0,13.8871,13.9194,13.8871,13.913,53600.0
2005-08-01 14:00:00,21.47,21.5,21.46,21.5,126000.0,13.9065,13.9259,13.9,13.9259,126000.0
2005-08-01 14:30:00,21.5,21.51,21.47,21.47,68800.0,13.9259,13.9324,13.9065,13.9065,68800.0
2005-08-01 15:00:00,21.47,21.51,21.47,21.49,108800.0,13.9065,13.9324,13.9065,13.9194,108800.0
2005-08-01 15:30:00,21.49,21.5,21.44,21.45,149600.0,13.9194,13.9259,13.8871,13.8935,149600.0
2005-08-02 09:30:00,21.45,21.6,21.39,21.56,218400.0,13.8935,13.9907,13.8547,13.9648,218400.0
2005-08-02 10:00:00,21.55,21.58,21.48,21.51,192400.0,13.9583,13.9777,13.913,13.9324,192400.0
2005-08-02 10:30:00,21.51,21.55,21.5,21.52,116400.0,13.9324,13.9583,13.9259,13.9389,116400.0
2005-08-02 11:00:00,21.52,21.52,21.38,21.4,160000.0,13.9389,13.9389,13.8482,13.8612,160000.0
2005-08-02 11:30:00,21.4,21.41,21.35,21.35,229200.0,13.8612,13.8676,13.8288,13.8288,229200.0
2005-08-02 12:00:00,21.35,21.39,21.31,21.33,197200.0,13.8288,13.8547,13.8029,13.8158,197200.0
2005-08-02 12:30:00,21.33,21.35,21.31,21.34,122400.0,13.8158,13.8288,13.8029,13.8223,122400.0
2005-08-02 13:00:00,21.34,21.41,21.34,21.4,154000.0,13.8223,13.8676,13.8223,13.8612,154000.0
2005-08-02 13:30:00,21.4,21.41,21.3,21.3,119200.0,13.8612,13.8676,13.7964,13.7964,119200.0
2005-08-02 14:00:00,21.29,21.39,21.29,21.38,159200.0,13.7899,13.8547,13.7899,13.8482,159200.0
2005-08-02 14:30:00,21.38,21.38,21.34,21.36,158000.0,13.8482,13.8482,13.8223,13.8352,158000.0
2005-08-02 15:00:00,21.36,21.36,21.33,21.36,152400.0,13.8352,13.8352,13.8158,13.8352,152400.0
2005-08-02 15:30:00,21.36,21.48,21.35,21.48,392400.0,13.8352,13.913,13.8288,13.913,392400.0
2005-08-03 09:30:00,21.44,21.44,21.25,21.34,218000.0,13.8871,13.8871,13.764,13.8223,218000.0
2005-08-03 10:00:00,21.31,21.38,21.31,21.36,101600.0,13.8029,13.8482,13.8029,13.8352,101600.0
2005-08-03 10:30:00,21.35,21.47,21.34,21.39,123600.0,13.8288,13.9065,13.8223,13.8547,123600.0
2005-08-03 11:00:00,21.4,21.4,21.35,21.38,170800.0,13.8612,13.8612,13.8288,13.8482,170800.0
2005-08-03 11:30:00,21.38,21.39,21.35,21.35,250800.0,13.8482,13.8547,13.8288,13.8288,250800.0
2005-08-03 12:00:00,21.36,21.38,21.36,21.37,176000.0,13.8352,13.8482,13.8352,13.8417,176000.0
2005-08-03 12:30:00,21.37,21.38,21.35,21.36,174000.0,13.8417,13.8482,13.8288,13.8352,174000.0
2005-08-03 13:00:00,21.35,21.36,21.32,21.32,109600.0,13.8288,13.8352,13.8093,13.8093,109600.0
2005-08-03 13:30:00,21.32,21.34,21.31,21.32,56400.0,13.8093,13.8223,13.8029,13.8093,56400.0
2005-08-03 14:00:00,21.32,21.34,21.3,21.3,78000.0,13.8093,13.8223,13.7964,13.7964,78000.0
2005-08-03 14:30:00,21.29,21.3,21.25,21.28,79600.0,13.7899,13.7964,13.764,13.7834,79600.0
2005-08-03 15:00:00,21.29,21.33,21.25,21.31,122000.0,13.7899,13.8158,13.764,13.8029,122000.0
2005-08-03 15:30:00,21.31,21.35,21.31,21.35,184800.0,13.8029,13.8288,13.8029,13.8288,184800.0
2005-08-04 09:30:00,21.35,21.35,21.2,21.21,151600.0,13.8288,13.8288,13.7316,13.7381,151600.0
2005-08-04 10:00:00,21.21,21.31,21.2,21.31,119600.0,13.7381,13.8029,13.7316,13.8029,119600.0
2005-08-04 10:30:00,21.34,21.38,21.31,21.35,118000.0,13.8223,13.8482,13.8029,13.8288,118000.0
2005-08-04 11:00:00,21.35,21.43,21.34,21.4,187600.0,13.8288,13.8806,13.8223,13.8612,187600.0
2005-08-04 11:30:00,21.41,21.42,21.33,21.33,184800.0,13.8676,13.8741,13.8158,13.8158,184800.0
2005-08-04 12:00:00,21.33,21.36,21.32,21.32,152400.0,13.8158,13.8352,13.8093,13.8093,152400.0
2005-08-04 12:30:00,21.32,21.34,21.29,21.3,167200.0,13.8093,13.8223,13.7899,13.7964,167200.0
2005-08-04 13:00:00,21.3,21.31,21.28,21.28,538000.0,13.7964,13.8029,13.7834,13.7834,538000.0
2005-08-04 13:30:00,21.28,21.35,21.28,21.35,254800.0,13.7834,13.8288,13.7834,13.8288,254800.0
2005-08-04 14:00:00,21.35,21.42,21.32,21.4,123200.0,13.8288,13.8741,13.8093,13.8612,123200.0
2005-08-04 14:30:00,21.4,21.47,21.38,21.41,96800.0,13.8612,13.9065,13.8482,13.8676,96800.0
2005-08-04 15:00:00,21.4,21.42,21.35,21.39,134000.0,13.8612,13.8741,13.8288,13.8547,134000.0
2005-08-04 15:30:00,21.4,21.42,21.35,21.37,169200.0,13.8612,13.8741,13.8288,13.8417,169200.0
2005-08-05 09:30:00,21.39,21.42,21.26,21.38,136400.0,13.8547,13.8741,13.7705,13.8482,136400.0
2005-08-05 10:00:00,21.36,21.38,21.28,21.31,157200.0,13.8352,13.8482,13.7834,13.8029,157200.0
2005-08-05 10:30:00,21.3,21.34,21.3,21.33,70000.0,13.7964,13.8223,13.7964,13.8158,70000.0
2005-08-05 11:00:00,21.33,21.36,21.29,21.31,110400.0,13.8158,13.8352,13.7899,13.8029,110400.0
2005-08-05 11:30:00,21.3,21.35,21.29,21.29,129200.0,13.7964,13.8288,13.7899,13.7899,129200.0
2005-08-05 12:00:00,21.29,21.29,21.23,21.23,82400.0,13.7899,13.7899,13.751,13.751,82400.0
2005-08-05 12:30:00,21.23,21.24,21.21,21.21,35200.0,13.751,13.7575,13.7381,13.7381,35200.0
2005-08-05 13:00:00,21.21,21.24,21.21,21.22,54400.0,13.7381,13.7575,13.7381,13.7446,54400.0
2005-08-05 13:30:00,21.21,21.22,21.18,21.2,46000.0,13.7381,13.7446,13.7187,13.7316,46000.0
2005-08-05 14:00:00,21.2,21.2,21.13,21.13,80400.0,13.7316,13.7316,13.6863,13.6863,80400.0
2005-08-05 14:30:00,21.13,21.16,21.12,21.12,127200.0,13.6863,13.7057,13.6798,13.6798,127200.0
2005-08-05 15:00:00,21.12,21.12,21.06,21.07,168400.0,13.6798,13.6798,13.6409,13.6474,168400.0
2005-08-05 15:30:00,21.07,21.08,21.04,21.05,342000.0,13.6474,13.6539,13.628,13.6345,342000.0
2005-08-08 09:30:00,21.18,21.31,21.18,21.27,99600.0,13.7187,13.8029,13.7187,13.7769,99600.0
2005-08-08 10:00:00,21.27,21.33,21.21,21.33,134800.0,13.7769,13.8158,13.7381,13.8158,134800.0
2005-08-08 10:30:00,21.35,21.36,21.18,21.19,176800.0,13.8288,13.8352,13.7187,13.7251,176800.0
2005-08-08 11:00:00,21.19,21.24,21.17,21.2,158800.0,13.7251,13.7575,13.7122,13.7316,158800.0
2005-08-08 11:30:00,21.2,21.25,21.2,21.23,108000.0,13.7316,13.764,13.7316,13.751,108000.0
2005-08-08 12:00:00,21.23,21.31,21.23,21.29,97600.0,13.751,13.8029,13.751,13.7899,97600.0
2005-08-08 12:30:00,21.29,21.3,21.19,21.2,124000.0,13.7899,13.7964,13.7251,13.7316,124000.0
2005-08-08 13:00:00,21.2,21.2,21.18,21.19,62400.0,13.7316,13.7316,13.7187,13.7251,62400.0
2005-08-08 13:30:00,21.2,21.22,21.15,21.15,94000.0,13.7316,13.7446,13.6992,13.6992,94000.0
2005-08-08 14:00:00,21.15,21.17,21.1,21.15,105200.0,13.6992,13.7122,13.6668,13.6992,105200.0
2005-08-08 14:30:00,21.15,21.15,21.12,21.14,98400.0,13.6992,13.6992,13.6798,13.6927,98400.0
2005-08-08 15:00:00,21.13,21.16,21.11,21.11,118000.0,13.6863,13.7057,13.6733,13.6733,118000.0
2005-08-08 15:30:00,21.11,21.18,21.11,21.17,260000.0,13.6733,13.7187,13.6733,13.7122,260000.0
2005-08-09 09:30:00,21.23,21.31,21.17,21.28,126000.0,13.751,13.8029,13.7122,13.7834,126000.0
2005-08-09 10:00:00,21.27,21.35,21.23,21.34,122800.0,13.7769,13.8288,13.751,13.8223,122800.0
2005-08-09 10:30:00,21.35,21.4,21.32,21.4,143600.0,13.8288,13.8612,13.8093,13.8612,143600.0
2005-08-09 11:00:00,21.38,21.42,21.36,21.39,126400.0,13.8482,13.8741,13.8352,13.8547,126400.0
2005-08-09 11:30:00,21.4,21.41,21.36,21.37,54400.0,13.8612,13.8676,13.8352,13.8417,54400.0
2005-08-09 12:00:00,21.37,21.37,21.33,21.34,488000.0,13.8417,13.8417,13.8158,13.8223,488000.0
2005-08-09 12:30:00,21.34,21.42,21.34,21.42,558000.0,13.8223,13.8741,13.8223,13.8741,558000.0
2005-08-09 13:00:00,21.42,21.42,21.38,21.38,100800.0,13.8741,13.8741,13.8482,13.8482,100800.0
2005-08-09 13:30:00,21.38,21.4,21.38,21.38,64400.0,13.8482,13.8612,13.8482,13.8482,64400.0
2005-08-09 14:00:00,21.38,21.4,21.36,21.4,113600.0,13.8482,13.8612,13.8352,13.8612,113600.0
2005-08-09 14:30:00,21.4,21.43,21.36,21.41,267600.0,13.8612,13.8806,13.8352,13.8676,267600.0
2005-08-09 15:00:00,21.4,21.43,21.35,21.36,110400.0,13.8612,13.8806,13.8288,13.8352,110400.0
2005-08-09 15:30:00,21.36,21.42,21.34,21.38,205200.0,13.8352,13.8741,13.8223,13.8482,205200.0
2005-08-10 09:30:00,21.5,21.74,21.5,21.73,211600.0,13.9259,14.0814,13.9259,14.0749,211600.0
2005-08-10 10:00:00,21.72,21.93,21.72,21.86,1039600.0,14.0684,14.2044,14.0684,14.1591,1039600.0
2005-08-10 10:30:00,21.87,21.9,21.85,21.86,309600.0,14.1656,14.185,14.1526,14.1591,309600.0
2005-08-10 11:00:00,21.86,21.87,21.79,21.84,228800.0,14.1591,14.1656,14.1138,14.1461,228800.0
2005-08-10 11:30:00,21.84,21.9,21.83,21.88,273200.0,14.1461,14.185,14.1397,14.1721,273200.0
2005-08-10 12:00:00,21.87,21.94,21.87,21.89,246400.0,14.1656,14.2109,14.1656,14.1785,246400.0
2005-08-10 12:30:00,21.89,21.89,21.82,21.86,269600.0,14.1785,14.1785,14.1332,14.1591,269600.0
2005-08-10 13:00:00,21.86,21.92,21.85,21.91,151200.0,14.1591,14.198,14.1526,14.1915,151200.0
2005-08-10 13:30:00,21.91,21.94,21.87,21.89,142800.0,14.1915,14.2109,14.1656,14.1785,142800.0
2005-08-10 14:00:00,21.9,21.9,21.83,21.83,298400.0,14.185,14.185,14.1397,14.1397,298400.0
2005-08-10 14:30:00,21.83,21.88,21.83,21.85,185200.0,14.1397,14.1721,14.1397,14.1526,185200.0
2005-08-10 15:00:00,21.84,21.85,21.76,21.82,458400.0,14.1461,14.1526,14.0943,14.1332,458400.0
2005-08-10 15:30:00,21.81,21.9,21.81,21.83,622000.0,14.1267,14.185,14.1267,14.1397,622000.0
2005-08-11 09:30:00,21.88,21.93,21.8,21.9,241200.0,14.1721,14.2044,14.1202,14.185,241200.0
2005-08-11 10:00:00,21.9,21.93,21.83,21.91,200000.0,14.185,14.2044,14.1397,14.1915,200000.0
2005-08-11 10:30:00,21.91,21.91,21.75,21.75,170000.0,14.1915,14.1915,14.0879,14.0879,170000.0
2005-08-11 11:00:00,21.77,21.8,21.7,21.72,98800.0,14.1008,14.1202,14.0555,14.0684,98800.0
2005-08-11 11:30:00,21.72,21.72,21.65,21.7,92000.0,14.0684,14.0684,14.0231,14.0555,92000.0
2005-08-11 12:00:00,21.68,21.7,21.61,21.62,142000.0,14.0425,14.0555,13.9972,14.0036,142000.0
2005-08-11 12:30:00,21.62,21.62,21.57,21.6,100800.0,14.0036,14.0036,13.9713,13.9907,100800.0
2005-08-11 13:00:00,21.6,21.7,21.6,21.69,60800.0,13.9907,14.0555,13.9907,14.049,60800.0
2005-08-11 13:30:00,21.69,21.69,21.62,21.62,67600.0,14.049,14.049,14.0036,14.0036,67600.0
2005-08-11 14:00:00,21.61,21.63,21.58,21.6,103600.0,13.9972,14.0101,13.9777,13.9907,103600.0
2005-08-11 14:30:00,21.59,21.61,21.58,21.58,104400.0,13.9842,13.9972,13.9777,13.9777,104400.0
2005-08-11 15:00:00,21.58,21.66,21.57,21.64,228000.0,13.9777,14.0296,13.9713,14.0166,228000.0
2005-08-11 15:30:00,21.64,21.68,21.6,21.67,304800.0,14.0166,14.0425,13.9907,14.036,304800.0
2005-08-12 09:30:00,21.66,21.66,21.53,21.59,210800.0,14.0296,14.0296,13.9454,13.9842,210800.0
2005-08-12 10:00:00,21.59,21.62,21.58,21.59,139600.0,13.9842,14.0036,13.9777,13.9842,139600.0
2005-08-12 10:30:00,21.58,21.59,21.52,21.53,90400.0,13.9777,13.9842,13.9389,13.9454,90400.0
2005-08-12 11:00:00,21.52,21.54,21.43,21.45,170000.0,13.9389,13.9518,13.8806,13.8935,170000.0
2005-08-12 11:30:00,21.44,21.49,21.4,21.43,86000.0,13.8871,13.9194,13.8612,13.8806,86000.0
2005-08-12 12:00:00,21.44,21.46,21.32,21.32,48400.0,13.8871,13.9,13.8093,13.8093,48400.0
2005-08-12 12:30:00,21.31,21.38,21.29,21.33,89200.0,13.8029,13.8482,13.7899,13.8158,89200.0
2005-08-12 13:00:00,21.34,21.36,21.32,21.34,83200.0,13.8223,13.8352,13.8093,13.8223,83200.0
2005-08-12 13:30:00,21.34,21.34,21.3,21.33,56000.0,13.8223,13.8223,13.7964,13.8158,56000.0
2005-08-12 14:00:00,21.32,21.37,21.32,21.37,106400.0,13.8093,13.8417,13.8093,13.8417,106400.0
2005-08-12 14:30:00,21.37,21.37,21.35,21.36,62800.0,13.8417,13.8417,13.8288,13.8352,62800.0
2005-08-12 15:00:00,21.36,21.45,21.33,21.44,236000.0,13.8352,13.8935,13.8158,13.8871,236000.0
2005-08-12 15:30:00,21.45,21.48,21.39,21.39,169600.0,13.8935,13.913,13.8547,13.8547,169600.0
2005-08-15 09:30:00,21.41,21.48,21.33,21.38,146400.0,13.8676,13.913,13.8158,13.8482,146400.0
2005-08-15 10:00:00,21.38,21.38,21.28,21.28,92800.0,13.8482,13.8482,13.7834,13.7834,92800.0
2005-08-15 10:30:00,21.29,21.38,21.29,21.37,82000.0,13.7899,13.8482,13.7899,13.8417,82000.0
2005-08-15 11:00:00,21.37,21.46,21.37,21.41,122800.0,13.8417,13.9,13.8417,13.8676,122800.0
2005-08-15 11:30:00,21.41,21.52,21.41,21.52,96400.0,13.8676,13.9389,13.8676,13.9389,96400.0
2005-08-15 12:00:00,21.52,21.56,21.5,21.53,131600.0,13.9389,13.9648,13.9259,13.9454,131600.0
2005-08-15 12:30:00,21.54,21.59,21.53,21.54,66400.0,13.9518,13.9842,13.9454,13.9518,66400.0
2005-08-15 13:00:00,21.54,21.61,21.54,21.57,128800.0,13.9518,13.9972,13.9518,13.9713,128800.0
2005-08-15 13:30:00,21.58,21.62,21.56,21.61,63600.0,13.9777,14.0036,13.9648,13.9972,63600.0
2005-08-15 14:00:00,21.61,21.65,21.6,21.63,75600.0,13.9972,14.0231,13.9907,14.0101,75600.0
2005-08-15 14:30:00,21.64,21.65,21.61,21.61,87600.0,14.0166,14.0231,13.9972,13.9972,87600.0
2005-08-15 15:00:00,21.61,21.62,21.58,21.61,84800.0,13.9972,14.0036,13.9777,13.9972,84800.0
2005-08-15 15:30:00,21.61,21.62,21.55,21.56,258800.0,13.9972,14.0036,13.9583,13.9648,258800.0
2005-08-16 09:30:00,21.46,21.46,21.28,21.31,232000.0,13.9496,13.9496,13.8326,13.8521,232000.0
2005-08-16 10:00:00,21.31,21.38,21.28,21.33,184800.0,13.8521,13.8976,13.8326,13.8651,184800.0
2005-08-16 10:30:00,21.34,21.34,21.24,21.24,172000.0,13.8716,13.8716,13.8066,13.8066,172000.0
2005-08-16 11:00:00,21.23,21.23,21.19,21.2,130000.0,13.8001,13.8001,13.7741,13.7806,130000.0
2005-08-16 11:30:00,21.21,21.25,21.2,21.22,95600.0,13.7871,13.8131,13.7806,13.7936,95600.0
2005-08-16 12:00:00,21.23,21.23,21.18,21.19,54800.0,13.8001,13.8001,13.7676,13.7741,54800.0
2005-08-16 12:30:00,21.19,21.21,21.19,21.2,42400.0,13.7741,13.7871,13.7741,13.7806,42400.0
2005-08-16 13:00:00,21.2,21.21,21.18,21.18,38400.0,13.7806,13.7871,13.7676,13.7676,38400.0
2005-08-16 13:30:00,21.18,21.18,21.11,21.11,95600.0,13.7676,13.7676,13.7221,13.7221,95600.0
2005-08-16 14:00:00,21.11,21.12,21.04,21.07,146000.0,13.7221,13.7286,13.6766,13.6961,146000.0
2005-08-16 14:30:00,21.07,21.11,21.07,21.1,81600.0,13.6961,13.7221,13.6961,13.7156,81600.0
2005-08-16 15:00:00,21.1,21.13,21.02,21.04,194400.0,13.7156,13.7351,13.6636,13.6766,194400.0
2005-08-16 15:30:00,21.04,21.04,20.93,21.0,511600.0,13.6766,13.6766,13.6051,13.6506,511600.0
2005-08-17 09:30:00,20.95,20.95,20.7,20.77,546400.0,13.6181,13.6181,13.4556,13.5011,546400.0
2005-08-17 10:00:00,20.76,20.86,20.75,20.85,276000.0,13.4946,13.5596,13.4881,13.5531,276000.0
2005-08-17 10:30:00,20.85,20.9,20.79,20.9,222400.0,13.5531,13.5856,13.5141,13.5856,222400.0
2005-08-17 11:00:00,20.9,20.97,20.89,20.96,124400.0,13.5856,13.6311,13.5791,13.6246,124400.0
2005-08-17 11:30:00,20.96,20.96,20.9,20.9,96800.0,13.6246,13.6246,13.5856,13.5856,96800.0
2005-08-17 12:00:00,20.9,20.95,20.89,20.94,61600.0,13.5856,13.6181,13.5791,13.6116,61600.0
2005-08-17 12:30:00,20.95,20.99,20.94,20.98,66000.0,13.6181,13.6441,13.6116,13.6376,66000.0
2005-08-17 13:00:00,20.98,20.99,20.95,20.99,34400.0,13.6376,13.6441,13.6181,13.6441,34400.0
2005-08-17 13:30:00,21.0,21.05,20.99,21.05,108400.0,13.6506,13.6831,13.6441,13.6831,108400.0
2005-08-17 14:00:00,21.05,21.11,21.02,21.09,152400.0,13.6831,13.7221,13.6636,13.7091,152400.0
2005-08-17 14:30:00,21.09,21.09,20.98,21.01,101600.0,13.7091,13.7091,13.6376,13.6571,101600.0
2005-08-17 15:00:00,21.01,21.07,21.0,21.01,95200.0,13.6571,13.6961,13.6506,13.6571,95200.0
2005-08-17 15:30:00,21.01,21.04,20.99,21.0,208000.0,13.6571,13.6766,13.6441,13.6506,208000.0
2005-08-18 09:30:00,20.98,21.04,20.88,20.93,183600.0,13.6376,13.6766,13.5726,13.6051,183600.0
2005-08-18 10:00:00,20.94,21.0,20.88,21.0,126000.0,13.6116,13.6506,13.5726,13.6506,126000.0
2005-08-18 10:30:00,21.01,21.06,20.96,20.98,145600.0,13.6571,13.6896,13.6246,13.6376,145600.0
2005-08-18 11:00:00,20.98,21.0,20.94,21.0,103200.0,13.6376,13.6506,13.6116,13.6506,103200.0
2005-08-18 11:30:00,21.0,21.01,20.98,20.98,66400.0,13.6506,13.6571,13.6376,13.6376,66400.0
2005-08-18 12:00:00,20.98,21.04,20.98,21.03,56400.0,13.6376,13.6766,13.6376,13.6701,56400.0
2005-08-18 12:30:00,21.03,21.05,21.03,21.05,52000.0,13.6701,13.6831,13.6701,13.6831,52000.0
2005-08-18 13:00:00,21.05,21.16,21.03,21.16,122400.0,13.6831,13.7546,13.6701,13.7546,122400.0
2005-08-18 13:30:00,21.16,21.16,21.08,21.09,88400.0,13.7546,13.7546,13.7026,13.7091,88400.0
2005-08-18 14:00:00,21.09,21.1,21.01,21.01,138000.0,13.7091,13.7156,13.6571,13.6571,138000.0
2005-08-18 14:30:00,21.0,21.11,20.98,21.1,158000.0,13.6506,13.7221,13.6376,13.7156,158000.0
2005-08-18 15:00:00,21.1,21.11,21.06,21.08,193600.0,13.7156,13.7221,13.6896,13.7026,193600.0
2005-08-18 15:30:00,21.08,21.13,21.08,21.1,228400.0,13.7026,13.7351,13.7026,13.7156,228400.0
2005-08-19 09:30:00,21.25,21.25,21.14,21.15,143200.0,13.8131,13.8131,13.7416,13.7481,143200.0
2005-08-19 10:00:00,21.17,21.26,21.17,21.25,245600.0,13.7611,13.8196,13.7611,13.8131,245600.0
2005-08-19 10:30:00,21.25,21.25,21.17,21.17,126000.0,13.8131,13.8131,13.7611,13.7611,126000.0
2005-08-19 11:00:00,21.17,21.24,21.16,21.24,74800.0,13.7611,13.8066,13.7546,13.8066,74800.0
2005-08-19 11:30:00,21.24,21.26,21.23,21.24,143600.0,13.8066,13.8196,13.8001,13.8066,143600.0
2005-08-19 12:00:00,21.24,21.28,21.22,21.24,96400.0,13.8066,13.8326,13.7936,13.8066,96400.0
2005-08-19 12:30:00,21.24,21.29,21.22,21.27,96800.0,13.8066,13.8391,13.7936,13.8261,96800.0
2005-08-19 13:00:00,21.27,21.28,21.24,21.28,58000.0,13.8261,13.8326,13.8066,13.8326,58000.0
2005-08-19 13:30:00,21.28,21.28,21.27,21.27,46400.0,13.8326,13.8326,13.8261,13.8261,46400.0
2005-08-19 14:00:00,21.27,21.28,21.27,21.27,132000.0,13.8261,13.8326,13.8261,13.8261,132000.0
2005-08-19 14:30:00,21.28,21.3,21.27,21.29,167200.0,13.8326,13.8456,13.8261,13.8391,167200.0
2005-08-19 15:00:00,21.29,21.34,21.28,21.28,112800.0,13.8391,13.8716,13.8326,13.8326,112800.0
2005-08-19 15:30:00,21.29,21.33,21.29,21.31,196800.0,13.8391,13.8651,13.8391,13.8521,196800.0
2005-08-22 09:30:00,21.36,21.53,21.35,21.47,122000.0,13.8846,13.9951,13.8781,13.9561,122000.0
2005-08-22 10:00:00,21.5,21.55,21.43,21.44,89200.0,13.9756,14.0081,13.9301,13.9366,89200.0
2005-08-22 10:30:00,21.44,21.47,21.41,21.41,77600.0,13.9366,13.9561,13.9171,13.9171,77600.0
2005-08-22 11:00:00,21.43,21.45,21.42,21.43,285200.0,13.9301,13.9431,13.9236,13.9301,285200.0
2005-08-22 11:30:00,21.43,21.43,21.3,21.31,85200.0,13.9301,13.9301,13.8456,13.8521,85200.0
2005-08-22 12:00:00,21.31,21.31,21.2,21.2,80000.0,13.8521,13.8521,13.7806,13.7806,80000.0
2005-08-22 12:30:00,21.2,21.2,21.15,21.15,78400.0,13.7806,13.7806,13.7481,13.7481,78400.0
2005-08-22 13:00:00,21.14,21.14,21.05,21.14,135600.0,13.7416,13.7416,13.6831,13.7416,135600.0
2005-08-22 13:30:00,21.15,21.22,21.14,21.21,61200.0,13.7481,13.7936,13.7416,13.7871,61200.0
2005-08-22 14:00:00,21.21,21.21,21.14,21.14,47200.0,13.7871,13.7871,13.7416,13.7416,47200.0
2005-08-22 14:30:00,21.14,21.15,21.09,21.1,77200.0,13.7416,13.7481,13.7091,13.7156,77200.0
2005-08-22 15:00:00,21.09,21.11,21.03,21.05,76400.0,13.7091,13.7221,13.6701,13.6831,76400.0
2005-08-22 15:30:00,21.05,21.15,21.05,21.14,127600.0,13.6831,13.7481,13.6831,13.7416,127600.0
2005-08-23 09:30:00,21.15,21.19,21.0,21.04,106400.0,13.7481,13.7741,13.6506,13.6766,106400.0
2005-08-23 10:00:00,21.06,21.14,21.05,21.11,188800.0,13.6896,13.7416,13.6831,13.7221,188800.0
2005-08-23 10:30:00,21.11,21.13,21.05,21.07,218400.0,13.7221,13.7351,13.6831,13.6961,218400.0
2005-08-23 11:00:00,21.07,21.08,21.0,21.0,172000.0,13.6961,13.7026,13.6506,13.6506,172000.0
2005-08-23 11:30:00,21.0,21.0,20.84,20.85,156800.0,13.6506,13.6506,13.5466,13.5531,156800.0
2005-08-23 12:00:00,20.84,20.85,20.77,20.79,192800.0,13.5466,13.5531,13.5011,13.5141,192800.0
2005-08-23 12:30:00,20.79,20.85,20.76,20.83,158000.0,13.5141,13.5531,13.4946,13.5401,158000.0
2005-08-23 13:00:00,20.83,20.88,20.83,20.83,146000.0,13.5401,13.5726,13.5401,13.5401,146000.0
2005-08-23 13:30:00,20.83,21.25,20.83,20.92,681600.0,13.5401,13.8131,13.5401,13.5986,681600.0
2005-08-23 14:00:00,20.92,21.0,20.91,20.99,100000.0,13.5986,13.6506,13.5921,13.6441,100000.0
2005-08-23 14:30:00,20.99,21.09,20.99,21.06,130400.0,13.6441,13.7091,13.6441,13.6896,130400.0
2005-08-23 15:00:00,21.05,21.07,20.99,21.05,118000.0,13.6831,13.6961,13.6441,13.6831,118000.0
2005-08-23 15:30:00,21.05,21.08,21.03,21.05,234000.0,13.6831,13.7026,13.6701,13.6831,234000.0
2005-08-24 09:30:00,21.04,21.13,20.96,21.05,366000.0,13.6766,13.7351,13.6246,13.6831,366000.0
2005-08-24 10:00:00,21.08,21.23,21.08,21.21,136800.0,13.7026,13.8001,13.7026,13.7871,136800.0
2005-08-24 10:30:00,21.21,21.37,21.2,21.3,167600.0,13.7871,13.8911,13.7806,13.8456,167600.0
2005-08-24 11:00:00,21.3,21.3,21.21,21.23,85200.0,13.8456,13.8456,13.7871,13.8001,85200.0
2005-08-24 11:30:00,21.22,21.29,21.17,21.24,70400.0,13.7936,13.8391,13.7611,13.8066,70400.0
2005-08-24 12:00:00,21.24,21.32,21.23,21.32,67200.0,13.8066,13.8586,13.8001,13.8586,67200.0
2005-08-24 12:30:00,21.32,21.33,21.29,21.29,70800.0,13.8586,13.8651,13.8391,13.8391,70800.0
2005-08-24 13:00:00,21.29,21.3,21.26,21.3,44800.0,13.8391,13.8456,13.8196,13.8456,44800.0
2005-08-24 13:30:00,21.29,21.29,21.23,21.25,62000.0,13.8391,13.8391,13.8001,13.8131,62000.0
2005-08-24 14:00:00,21.26,21.26,21.17,21.19,76400.0,13.8196,13.8196,13.7611,13.7741,76400.0
2005-08-24 14:30:00,21.18,21.22,21.11,21.11,60800.0,13.7676,13.7936,13.7221,13.7221,60800.0
2005-08-24 15:00:00,21.11,21.13,20.93,20.93,254400.0,13.7221,13.7351,13.6051,13.6051,254400.0
2005-08-24 15:30:00,20.94,21.0,20.91,20.98,266800.0,13.6116,13.6506,13.5921,13.6376,266800.0
2005-08-25 09:30:00,21.25,21.34,21.17,21.28,346800.0,13.8131,13.8716,13.7611,13.8326,346800.0
2005-08-25 10:00:00,21.28,21.44,21.28,21.44,443200.0,13.8326,13.9366,13.8326,13.9366,443200.0
2005-08-25 10:30:00,21.45,21.63,21.37,21.61,551600.0,13.9431,14.0601,13.8911,14.0471,551600.0
2005-08-25 11:00:00,21.61,21.81,21.61,21.65,448000.0,14.0471,14.1771,14.0471,14.0731,448000.0
2005-08-25 11:30:00,21.64,21.66,21.57,21.59,263200.0,14.0666,14.0796,14.0211,14.0341,263200.0
2005-08-25 12:00:00,21.59,21.6,21.44,21.46,224000.0,14.0341,14.0406,13.9366,13.9496,224000.0
2005-08-25 12:30:00,21.47,21.5,21.4,21.5,164800.0,13.9561,13.9756,13.9106,13.9756,164800.0
2005-08-25 13:00:00,21.5,21.54,21.45,21.5,206000.0,13.9756,14.0016,13.9431,13.9756,206000.0
2005-08-25 13:30:00,21.5,21.5,21.4,21.47,110800.0,13.9756,13.9756,13.9106,13.9561,110800.0
2005-08-25 14:00:00,21.47,21.55,21.47,21.5,213200.0,13.9561,14.0081,13.9561,13.9756,213200.0
2005-08-25 14:30:00,21.5,21.57,21.49,21.5,119600.0,13.9756,14.0211,13.9691,13.9756,119600.0
2005-08-25 15:00:00,21.52,21.55,21.46,21.47,182000.0,13.9886,14.0081,13.9496,13.9561,182000.0
2005-08-25 15:30:00,21.46,21.53,21.46,21.5,245200.0,13.9496,13.9951,13.9496,13.9756,245200.0
2005-08-26 09:30:00,21.54,21.58,21.39,21.44,179200.0,14.0016,14.0276,13.9041,13.9366,179200.0
2005-08-26 10:00:00,21.42,21.42,21.32,21.35,68400.0,13.9236,13.9236,13.8586,13.8781,68400.0
2005-08-26 10:30:00,21.34,21.34,21.25,21.25,98800.0,13.8716,13.8716,13.8131,13.8131,98800.0
2005-08-26 11:00:00,21.26,21.27,21.18,21.2,63600.0,13.8196,13.8261,13.7676,13.7806,63600.0
2005-08-26 11:30:00,21.21,21.22,21.13,21.15,74000.0,13.7871,13.7936,13.7351,13.7481,74000.0
2005-08-26 12:00:00,21.15,21.2,21.15,21.19,88000.0,13.7481,13.7806,13.7481,13.7741,88000.0
2005-08-26 12:30:00,21.2,21.22,21.13,21.13,26000.0,13.7806,13.7936,13.7351,13.7351,26000.0
2005-08-26 13:00:00,21.13,21.18,21.11,21.12,38400.0,13.7351,13.7676,13.7221,13.7286,38400.0
2005-08-26 13:30:00,21.14,21.22,21.13,21.16,42400.0,13.7416,13.7936,13.7351,13.7546,42400.0
2005-08-26 14:00:00,21.15,21.25,21.11,21.23,119600.0,13.7481,13.8131,13.7221,13.8001,119600.0
2005-08-26 14:30:00,21.24,21.26,21.17,21.21,124800.0,13.8066,13.8196,13.7611,13.7871,124800.0
2005-08-26 15:00:00,21.22,21.25,21.2,21.22,70000.0,13.7936,13.8131,13.7806,13.7936,70000.0
2005-08-26 15:30:00,21.22,21.24,21.17,21.18,116400.0,13.7936,13.8066,13.7611,13.7676,116400.0
2005-08-29 09:30:00,21.13,21.13,20.96,21.05,94400.0,13.7351,13.7351,13.6246,13.6831,94400.0
2005-08-29 10:00:00,21.05,21.22,21.03,21.18,132400.0,13.6831,13.7936,13.6701,13.7676,132400.0
2005-08-29 10:30:00,21.18,21.18,21.08,21.09,72800.0,13.7676,13.7676,13.7026,13.7091,72800.0
2005-08-29 11:00:00,21.11,21.18,21.11,21.18,105600.0,13.7221,13.7676,13.7221,13.7676,105600.0
2005-08-29 11:30:00,21.18,21.18,21.12,21.15,36400.0,13.7676,13.7676,13.7286,13.7481,36400.0
2005-08-29 12:00:00,21.16,21.18,21.13,21.18,43200.0,13.7546,13.7676,13.7351,13.7676,43200.0
2005-08-29 12:30:00,21.17,21.17,21.14,21.16,42000.0,13.7611,13.7611,13.7416,13.7546,42000.0
2005-08-29 13:00:00,21.16,21.29,21.16,21.25,96400.0,13.7546,13.8391,13.7546,13.8131,96400.0
2005-08-29 13:30:00,21.25,21.36,21.25,21.36,112400.0,13.8131,13.8846,13.8131,13.8846,112400.0
2005-08-29 14:00:00,21.36,21.38,21.29,21.33,82000.0,13.8846,13.8976,13.8391,13.8651,82000.0
2005-08-29 14:30:00,21.34,21.4,21.34,21.4,94000.0,13.8716,13.9106,13.8716,13.9106,94000.0
2005-08-29 15:00:00,21.4,21.49,21.4,21.49,105200.0,13.9106,13.9691,13.9106,13.9691,105200.0
2005-08-29 15:30:00,21.48,21.52,21.47,21.49,185600.0,13.9626,13.9886,13.9561,13.9691,185600.0
2005-08-30 09:30:00,21.48,21.48,21.26,21.28,120000.0,13.9626,13.9626,13.8196,13.8326,120000.0
2005-08-30 10:00:00,21.27,21.34,21.26,21.28,52400.0,13.8261,13.8716,13.8196,13.8326,52400.0
2005-08-30 10:30:00,21.28,21.3,21.26,21.26,126400.0,13.8326,13.8456,13.8196,13.8196,126400.0
2005-08-30 11:00:00,21.26,21.27,21.16,21.2,71200.0,13.8196,13.8261,13.7546,13.7806,71200.0
2005-08-30 11:30:00,21.2,21.21,21.12,21.13,100800.0,13.7806,13.7871,13.7286,13.7351,100800.0
2005-08-30 12:00:00,21.13,21.2,21.13,21.18,158000.0,13.7351,13.7806,13.7351,13.7676,158000.0
2005-08-30 12:30:00,21.18,21.18,21.12,21.13,114800.0,13.7676,13.7676,13.7286,13.7351,114800.0
2005-08-30 13:00:00,21.13,21.15,21.13,21.15,98000.0,13.7351,13.7481,13.7351,13.7481,98000.0
2005-08-30 13:30:00,21.15,21.2,21.13,21.15,107200.0,13.7481,13.7806,13.7351,13.7481,107200.0
2005-08-30 14:00:00,21.15,21.15,21.07,21.11,84400.0,13.7481,13.7481,13.6961,13.7221,84400.0
2005-08-30 14:30:00,21.11,21.16,21.08,21.1,84800.0,13.7221,13.7546,13.7026,13.7156,84800.0
2005-08-30 15:00:00,21.1,21.18,21.08,21.16,184800.0,13.7156,13.7676,13.7026,13.7546,184800.0
2005-08-30 15:30:00,21.16,21.27,21.16,21.25,332400.0,13.7546,13.8261,13.7546,13.8131,332400.0
2005-08-31 09:30:00,21.26,21.41,21.23,21.27,89200.0,13.8196,13.9171,13.8001,13.8261,89200.0
2005-08-31 10:00:00,21.27,21.3,21.15,21.15,240400.0,13.8261,13.8456,13.7481,13.7481,240400.0
2005-08-31 10:30:00,21.17,21.26,21.15,21.21,143200.0,13.7611,13.8196,13.7481,13.7871,143200.0
2005-08-31 11:00:00,21.22,21.41,21.22,21.37,533600.0,13.7936,13.9171,13.7936,13.8911,533600.0
2005-08-31 11:30:00,21.37,21.43,21.34,21.38,125600.0,13.8911,13.9301,13.8716,13.8976,125600.0
2005-08-31 12:00:00,21.38,21.39,21.26,21.27,212800.0,13.8976,13.9041,13.8196,13.8261,212800.0
2005-08-31 12:30:00,21.27,21.33,21.26,21.32,45600.0,13.8261,13.8651,13.8196,13.8586,45600.0
2005-08-31 13:00:00,21.32,21.38,21.29,21.38,76000.0,13.8586,13.8976,13.8391,13.8976,76000.0
2005-08-31 13:30:00,21.37,21.4,21.34,21.4,236000.0,13.8911,13.9106,13.8716,13.9106,236000.0
2005-08-31 14:00:00,21.39,21.46,21.35,21.46,55600.0,13.9041,13.9496,13.8781,13.9496,55600.0
2005-08-31 14:30:00,21.46,21.5,21.46,21.48,150000.0,13.9496,13.9756,13.9496,13.9626,150000.0
2005-08-31 15:00:00,21.49,21.58,21.49,21.57,195600.0,13.9691,14.0276,13.9691,14.0211,195600.0
2005-08-31 15:30:00,21.57,21.62,21.57,21.62,263600.0,14.0211,14.0536,14.0211,14.0536,263600.0
2005-09-01 09:30:00,21.61,21.66,21.56,21.61,260000.0,14.0471,14.0796,14.0146,14.0471,260000.0
2005-09-01 10:00:00,21.62,21.62,21.48,21.52,200400.0,14.0536,14.0536,13.9626,13.9886,200400.0
2005-09-01 10:30:00,21.52,21.54,21.49,21.5,84800.0,13.9886,14.0016,13.9691,13.9756,84800.0
2005-09-01 11:00:00,21.49,21.59,21.48,21.57,114000.0,13.9691,14.0341,13.9626,14.0211,114000.0
2005-09-01 11:30:00,21.57,21.65,21.57,21.6,123200.0,14.0211,14.0731,14.0211,14.0406,123200.0
2005-09-01 12:00:00,21.6,21.62,21.57,21.6,99600.0,14.0406,14.0536,14.0211,14.0406,99600.0
2005-09-01 12:30:00,21.61,21.65,21.57,21.58,91200.0,14.0471,14.0731,14.0211,14.0276,91200.0
2005-09-01 13:00:00,21.58,21.62,21.57,21.62,74000.0,14.0276,14.0536,14.0211,14.0536,74000.0
2005-09-01 13:30:00,21.62,21.62,21.56,21.56,43600.0,14.0536,14.0536,14.0146,14.0146,43600.0
2005-09-01 14:00:00,21.57,21.63,21.55,21.6,94400.0,14.0211,14.0601,14.0081,14.0406,94400.0
2005-09-01 14:30:00,21.6,21.61,21.57,21.61,80800.0,14.0406,14.0471,14.0211,14.0471,80800.0
2005-09-01 15:00:00,21.61,21.65,21.59,21.63,77200.0,14.0471,14.0731,14.0341,14.0601,77200.0
2005-09-01 15:30:00,21.64,21.65,21.61,21.62,228400.0,14.0666,14.0731,14.0471,14.0536,228400.0
2005-09-02 09:30:00,21.68,21.68,21.43,21.5,191600.0,14.0926,14.0926,13.9301,13.9756,191600.0
2005-09-02 10:00:00,21.5,21.61,21.5,21.54,84800.0,13.9756,14.0471,13.9756,14.0016,84800.0
2005-09-02 10:30:00,21.53,21.61,21.49,21.56,141200.0,13.9951,14.0471,13.9691,14.0146,141200.0
2005-09-02 11:00:00,21.56,21.63,21.56,21.58,83200.0,14.0146,14.0601,14.0146,14.0276,83200.0
2005-09-02 11:30:00,21.58,21.59,21.55,21.57,62400.0,14.0276,14.0341,14.0081,14.0211,62400.0
2005-09-02 12:00:00,21.57,21.61,21.55,21.6,73600.0,14.0211,14.0471,14.0081,14.0406,73600.0
2005-09-02 12:30:00,21.6,21.63,21.57,21.6,70000.0,14.0406,14.0601,14.0211,14.0406,70000.0
2005-09-02 13:00:00,21.59,21.68,21.59,21.65,145200.0,14.0341,14.0926,14.0341,14.0731,145200.0
2005-09-02 13:30:00,21.65,21.7,21.65,21.65,140800.0,14.0731,14.1056,14.0731,14.0731,140800.0
2005-09-02 14:00:00,21.65,21.65,21.63,21.64,62400.0,14.0731,14.0731,14.0601,14.0666,62400.0
2005-09-02 14:30:00,21.64,21.65,21.61,21.63,80800.0,14.0666,14.0731,14.0471,14.0601,80800.0
2005-09-02 15:00:00,21.63,21.64,21.6,21.6,81600.0,14.0601,14.0666,14.0406,14.0406,81600.0
2005-09-02 15:30:00,21.6,21.6,21.53,21.55,175200.0,14.0406,14.0406,13.9951,14.0081,175200.0
2005-09-06 09:30:00,21.59,21.61,21.55,21.61,97600.0,14.0341,14.0471,14.0081,14.0471,97600.0
2005-09-06 10:00:00,21.62,21.78,21.55,21.75,213200.0,14.0536,14.1576,14.0081,14.1381,213200.0
2005-09-06 10:30:00,21.76,21.86,21.7,21.83,184000.0,14.1446,14.2096,14.1056,14.1901,184000.0
2005-09-06 11:00:00,21.83,21.89,21.83,21.88,115600.0,14.1901,14.2291,14.1901,14.2226,115600.0
2005-09-06 11:30:00,21.88,21.89,21.84,21.87,42400.0,14.2226,14.2291,14.1966,14.2161,42400.0
2005-09-06 12:00:00,21.87,21.89,21.86,21.88,65600.0,14.2161,14.2291,14.2096,14.2226,65600.0
2005-09-06 12:30:00,21.88,21.88,21.84,21.88,47600.0,14.2226,14.2226,14.1966,14.2226,47600.0
2005-09-06 13:00:00,21.87,21.88,21.83,21.83,32400.0,14.2161,14.2226,14.1901,14.1901,32400.0
2005-09-06 13:30:00,21.83,21.91,21.82,21.91,70000.0,14.1901,14.2421,14.1836,14.2421,70000.0
2005-09-06 14:00:00,21.91,21.91,21.86,21.88,176000.0,14.2421,14.2421,14.2096,14.2226,176000.0
2005-09-06 14:30:00,21.88,21.9,21.86,21.88,72000.0,14.2226,14.2356,14.2096,14.2226,72000.0
2005-09-06 15:00:00,21.88,21.92,21.87,21.92,133600.0,14.2226,14.2486,14.2161,14.2486,133600.0
2005-09-06 15:30:00,21.91,21.94,21.9,21.9,207600.0,14.2421,14.2616,14.2356,14.2356,207600.0
2005-09-07 09:30:00,21.93,22.0,21.77,21.79,235200.0,14.2551,14.3006,14.1511,14.1641,235200.0
2005-09-07 10:00:00,21.82,21.98,21.79,21.92,149200.0,14.1836,14.2876,14.1641,14.2486,149200.0
2005-09-07 10:30:00,21.92,22.12,21.91,22.12,223200.0,14.2486,14.3786,14.2421,14.3786,223200.0
2005-09-07 11:00:00,22.12,22.25,22.12,22.25,224000.0,14.3786,14.4631,14.3786,14.4631,224000.0
2005-09-07 11:30:00,22.27,22.28,22.14,22.14,204800.0,14.4761,14.4826,14.3916,14.3916,204800.0
2005-09-07 12:00:00,22.14,22.17,22.13,22.14,81200.0,14.3916,14.4111,14.3851,14.3916,81200.0
2005-09-07 12:30:00,22.14,22.16,22.1,22.16,159200.0,14.3916,14.4046,14.3656,14.4046,159200.0
2005-09-07 13:00:00,22.15,22.21,22.1,22.11,87600.0,14.3981,14.4371,14.3656,14.3721,87600.0
2005-09-07 13:30:00,22.12,22.18,22.11,22.17,80400.0,14.3786,14.4176,14.3721,14.4111,80400.0
2005-09-07 14:00:00,22.17,22.23,22.16,22.21,105600.0,14.4111,14.4501,14.4046,14.4371,105600.0
2005-09-07 14:30:00,22.21,22.25,22.18,22.25,173200.0,14.4371,14.4631,14.4176,14.4631,173200.0
2005-09-07 15:00:00,22.24,22.4,22.24,22.38,253600.0,14.4566,14.5606,14.4566,14.5476,253600.0
2005-09-07 15:30:00,22.38,22.39,22.33,22.38,287600.0,14.5476,14.5541,14.5151,14.5476,287600.0
2005-09-08 09:30:00,22.39,22.41,22.18,22.24,460800.0,14.5541,14.5671,14.4176,14.4566,460800.0
2005-09-08 10:00:00,22.24,22.25,22.21,22.24,290400.0,14.4566,14.4631,14.4371,14.4566,290400.0
2005-09-08 10:30:00,22.24,22.32,22.23,22.25,397200.0,14.4566,14.5086,14.4501,14.4631,397200.0
2005-09-08 11:00:00,22.25,22.25,22.2,22.21,207200.0,14.4631,14.4631,14.4306,14.4371,207200.0
2005-09-08 11:30:00,22.2,22.23,22.17,22.21,134400.0,14.4306,14.4501,14.4111,14.4371,134400.0
2005-09-08 12:00:00,22.22,22.22,22.15,22.16,226000.0,14.4436,14.4436,14.3981,14.4046,226000.0
2005-09-08 12:30:00,22.16,22.16,22.13,22.14,90800.0,14.4046,14.4046,14.3851,14.3916,90800.0
2005-09-08 13:00:00,22.14,22.14,22.1,22.1,92800.0,14.3916,14.3916,14.3656,14.3656,92800.0
2005-09-08 13:30:00,22.1,22.14,22.07,22.13,89200.0,14.3656,14.3916,14.3461,14.3851,89200.0
2005-09-08 14:00:00,22.13,22.15,22.09,22.12,118400.0,14.3851,14.3981,14.3591,14.3786,118400.0
2005-09-08 14:30:00,22.12,22.13,22.11,22.12,94400.0,14.3786,14.3851,14.3721,14.3786,94400.0
2005-09-08 15:00:00,22.12,22.12,22.09,22.1,125600.0,14.3786,14.3786,14.3591,14.3656,125600.0
2005-09-08 15:30:00,22.11,22.13,22.09,22.12,165600.0,14.3721,14.3851,14.3591,14.3786,165600.0
2005-09-09 09:30:00,22.12,22.21,21.91,21.92,323600.0,14.3786,14.4371,14.2421,14.2486,323600.0
2005-09-09 10:00:00,21.92,22.15,21.92,22.12,106000.0,14.2486,14.3981,14.2486,14.3786,106000.0
2005-09-09 10:30:00,22.12,22.12,22.0,22.0,57600.0,14.3786,14.3786,14.3006,14.3006,57600.0
2005-09-09 11:00:00,22.0,22.1,22.0,22.08,92800.0,14.3006,14.3656,14.3006,14.3526,92800.0
2005-09-09 11:30:00,22.07,22.15,22.06,22.15,64800.0,14.3461,14.3981,14.3396,14.3981,64800.0
2005-09-09 12:00:00,22.18,22.2,22.15,22.19,52400.0,14.4176,14.4306,14.3981,14.4241,52400.0
2005-09-09 12:30:00,22.19,22.2,22.18,22.18,32800.0,14.4241,14.4306,14.4176,14.4176,32800.0
2005-09-09 13:00:00,22.17,22.2,22.17,22.19,32000.0,14.4111,14.4306,14.4111,14.4241,32000.0
2005-09-09 13:30:00,22.18,22.18,22.13,22.17,146000.0,14.4176,14.4176,14.3851,14.4111,146000.0
2005-09-09 14:00:00,22.17,22.18,22.15,22.18,47600.0,14.4111,14.4176,14.3981,14.4176,47600.0
2005-09-09 14:30:00,22.18,22.18,22.15,22.16,34800.0,14.4176,14.4176,14.3981,14.4046,34800.0
2005-09-09 15:00:00,22.16,22.18,22.13,22.18,108800.0,14.4046,14.4176,14.3851,14.4176,108800.0
2005-09-09 15:30:00,22.17,22.19,22.16,22.17,100800.0,14.4111,14.4241,14.4046,14.4111,100800.0
2005-09-12 09:30:00,22.23,22.49,22.23,22.44,214800.0,14.4501,14.6191,14.4501,14.5866,214800.0
2005-09-12 10:00:00,22.42,22.49,22.38,22.44,127600.0,14.5736,14.6191,14.5476,14.5866,127600.0
2005-09-12 10:30:00,22.46,22.71,22.46,22.71,556800.0,14.5996,14.7621,14.5996,14.7621,556800.0
2005-09-12 11:00:00,22.71,22.8,22.64,22.77,320800.0,14.7621,14.8206,14.7166,14.8011,320800.0
2005-09-12 11:30:00,22.8,22.88,22.77,22.8,183200.0,14.8206,14.8727,14.8011,14.8206,183200.0
2005-09-12 12:00:00,22.8,22.86,22.79,22.81,214000.0,14.8206,14.8597,14.8141,14.8271,214000.0
2005-09-12 12:30:00,22.81,22.89,22.79,22.87,162400.0,14.8271,14.8792,14.8141,14.8662,162400.0
2005-09-12 13:00:00,22.88,22.93,22.87,22.91,352000.0,14.8727,14.9052,14.8662,14.8922,352000.0
2005-09-12 13:30:00,22.91,22.98,22.88,22.97,554400.0,14.8922,14.9377,14.8727,14.9312,554400.0
2005-09-12 14:00:00,22.96,23.16,22.95,23.15,481200.0,14.9247,15.0547,14.9182,15.0482,481200.0
2005-09-12 14:30:00,23.16,23.47,23.16,23.42,721200.0,15.0547,15.2562,15.0547,15.2237,721200.0
2005-09-12 15:00:00,23.43,23.45,23.33,23.38,788800.0,15.2302,15.2432,15.1652,15.1977,788800.0
2005-09-12 15:30:00,23.38,23.42,23.25,23.31,907600.0,15.1977,15.2237,15.1132,15.1522,907600.0
2005-09-13 09:30:00,23.42,23.42,22.63,22.96,350000.0,15.2237,15.2237,14.7101,14.9247,350000.0
2005-09-13 10:00:00,22.96,23.09,22.95,23.06,327200.0,14.9247,15.0092,14.9182,14.9897,327200.0
2005-09-13 10:30:00,23.06,23.07,22.97,22.99,117200.0,14.9897,14.9962,14.9312,14.9442,117200.0
2005-09-13 11:00:00,22.99,22.99,22.94,22.99,110000.0,14.9442,14.9442,14.9117,14.9442,110000.0
2005-09-13 11:30:00,22.99,23.01,22.97,22.99,54400.0,14.9442,14.9572,14.9312,14.9442,54400.0
2005-09-13 12:00:00,22.99,23.0,22.91,23.0,96000.0,14.9442,14.9507,14.8922,14.9507,96000.0
2005-09-13 12:30:00,23.0,23.0,22.96,23.0,122000.0,14.9507,14.9507,14.9247,14.9507,122000.0
2005-09-13 13:00:00,23.02,23.14,22.99,23.14,168000.0,14.9637,15.0417,14.9442,15.0417,168000.0
2005-09-13 13:30:00,23.15,23.29,23.13,23.25,262000.0,15.0482,15.1392,15.0352,15.1132,262000.0
2005-09-13 14:00:00,23.25,23.35,23.17,23.25,155200.0,15.1132,15.1782,15.0612,15.1132,155200.0
2005-09-13 14:30:00,23.25,23.25,23.19,23.25,104400.0,15.1132,15.1132,15.0742,15.1132,104400.0
2005-09-13 15:00:00,23.24,23.24,23.15,23.16,166000.0,15.1067,15.1067,15.0482,15.0547,166000.0
2005-09-13 15:30:00,23.16,23.18,23.05,23.08,242800.0,15.0547,15.0677,14.9832,15.0027,242800.0
2005-09-14 09:30:00,22.98,22.98,22.81,22.94,252800.0,14.9377,14.9377,14.8271,14.9117,252800.0
2005-09-14 10:00:00,22.92,22.97,22.83,22.84,156800.0,14.8987,14.9312,14.8401,14.8466,156800.0
2005-09-14 10:30:00,22.83,22.87,22.72,22.74,131600.0,14.8401,14.8662,14.7686,14.7816,131600.0
2005-09-14 11:00:00,22.73,22.83,22.73,22.8,118400.0,14.7751,14.8401,14.7751,14.8206,118400.0
2005-09-14 11:30:00,22.8,22.85,22.79,22.83,44400.0,14.8206,14.8531,14.8141,14.8401,44400.0
2005-09-14 12:00:00,22.83,22.83,22.8,22.81,32800.0,14.8401,14.8401,14.8206,14.8271,32800.0
2005-09-14 12:30:00,22.81,22.81,22.79,22.81,52000.0,14.8271,14.8271,14.8141,14.8271,52000.0
2005-09-14 13:00:00,22.8,22.82,22.77,22.79,177200.0,14.8206,14.8336,14.8011,14.8141,177200.0
2005-09-14 13:30:00,22.79,22.79,22.7,22.72,212000.0,14.8141,14.8141,14.7556,14.7686,212000.0
2005-09-14 14:00:00,22.72,22.74,22.62,22.64,84800.0,14.7686,14.7816,14.7036,14.7166,84800.0
2005-09-14 14:30:00,22.66,22.7,22.6,22.65,53200.0,14.7296,14.7556,14.6906,14.7231,53200.0
2005-09-14 15:00:00,22.64,22.68,22.62,22.68,54000.0,14.7166,14.7426,14.7036,14.7426,54000.0
2005-09-14 15:30:00,22.68,22.73,22.64,22.69,154000.0,14.7426,14.7751,14.7166,14.7491,154000.0
2005-09-15 09:30:00,22.7,22.8,22.65,22.75,130400.0,14.7556,14.8206,14.7231,14.7881,130400.0
2005-09-15 10:00:00,22.74,22.75,22.59,22.67,91200.0,14.7816,14.7881,14.6841,14.7361,91200.0
2005-09-15 10:30:00,22.67,22.77,22.67,22.74,99600.0,14.7361,14.8011,14.7361,14.7816,99600.0
2005-09-15 11:00:00,22.75,22.75,22.68,22.7,65600.0,14.7881,14.7881,14.7426,14.7556,65600.0
2005-09-15 11:30:00,22.68,22.7,22.63,22.63,59600.0,14.7426,14.7556,14.7101,14.7101,59600.0
2005-09-15 12:00:00,22.62,22.64,22.53,22.56,105600.0,14.7036,14.7166,14.6451,14.6646,105600.0
2005-09-15 12:30:00,22.56,22.56,22.52,22.56,30400.0,14.6646,14.6646,14.6386,14.6646,30400.0
2005-09-15 13:00:00,22.56,22.67,22.56,22.63,40800.0,14.6646,14.7361,14.6646,14.7101,40800.0
2005-09-15 13:30:00,22.63,22.63,22.58,22.59,49200.0,14.7101,14.7101,14.6776,14.6841,49200.0
2005-09-15 14:00:00,22.59,22.59,22.55,22.56,48800.0,14.6841,14.6841,14.6581,14.6646,48800.0
2005-09-15 14:30:00,22.57,22.59,22.53,22.56,52000.0,14.6711,14.6841,14.6451,14.6646,52000.0
2005-09-15 15:00:00,22.56,22.61,22.55,22.56,57200.0,14.6646,14.6971,14.6581,14.6646,57200.0
2005-09-15 15:30:00,22.55,22.58,22.5,22.56,117600.0,14.6581,14.6776,14.6256,14.6646,117600.0
2005-09-16 09:30:00,22.7,22.83,22.67,22.68,258400.0,14.7556,14.8401,14.7361,14.7426,258400.0
2005-09-16 10:00:00,22.68,22.9,22.68,22.84,169200.0,14.7426,14.8857,14.7426,14.8466,169200.0
2005-09-16 10:30:00,22.84,22.85,22.8,22.85,164000.0,14.8466,14.8531,14.8206,14.8531,164000.0
2005-09-16 11:00:00,22.85,22.85,22.78,22.83,152000.0,14.8531,14.8531,14.8076,14.8401,152000.0
2005-09-16 11:30:00,22.83,22.89,22.8,22.8,93600.0,14.8401,14.8792,14.8206,14.8206,93600.0
2005-09-16 12:00:00,22.8,22.82,22.74,22.8,99200.0,14.8206,14.8336,14.7816,14.8206,99200.0
2005-09-16 12:30:00,22.8,22.9,22.8,22.89,87600.0,14.8206,14.8857,14.8206,14.8792,87600.0
2005-09-16 13:00:00,22.89,22.96,22.86,22.96,112400.0,14.8792,14.9247,14.8597,14.9247,112400.0
2005-09-16 13:30:00,22.96,22.97,22.87,22.87,102000.0,14.9247,14.9312,14.8662,14.8662,102000.0
2005-09-16 14:00:00,22.87,22.88,22.79,22.79,176800.0,14.8662,14.8727,14.8141,14.8141,176800.0
2005-09-16 14:30:00,22.79,22.86,22.79,22.86,105200.0,14.8141,14.8597,14.8141,14.8597,105200.0
2005-09-16 15:00:00,22.85,22.87,22.81,22.82,98400.0,14.8531,14.8662,14.8271,14.8336,98400.0
2005-09-16 15:30:00,22.84,23.03,22.84,23.0,428800.0,14.8466,14.9702,14.8466,14.9507,428800.0
2005-09-19 09:30:00,23.06,23.07,22.75,22.76,129200.0,14.9897,14.9962,14.7881,14.7946,129200.0
2005-09-19 10:00:00,22.76,22.76,22.56,22.58,167600.0,14.7946,14.7946,14.6646,14.6776,167600.0
2005-09-19 10:30:00,22.58,22.58,22.51,22.51,100800.0,14.6776,14.6776,14.6321,14.6321,100800.0
2005-09-19 11:00:00,22.51,22.93,22.44,22.53,161200.0,14.6321,14.9052,14.5866,14.6451,161200.0
2005-09-19 11:30:00,22.53,22.54,22.5,22.51,101600.0,14.6451,14.6516,14.6256,14.6321,101600.0
2005-09-19 12:00:00,22.52,22.6,22.5,22.55,105600.0,14.6386,14.6906,14.6256,14.6581,105600.0
2005-09-19 12:30:00,22.54,22.58,22.52,22.58,60400.0,14.6516,14.6776,14.6386,14.6776,60400.0
2005-09-19 13:00:00,22.58,22.63,22.56,22.57,66000.0,14.6776,14.7101,14.6646,14.6711,66000.0
2005-09-19 13:30:00,22.57,22.57,22.54,22.57,48400.0,14.6711,14.6711,14.6516,14.6711,48400.0
2005-09-19 14:00:00,22.57,22.58,22.5,22.5,76000.0,14.6711,14.6776,14.6256,14.6256,76000.0
2005-09-19 14:30:00,22.51,22.57,22.5,22.56,80000.0,14.6321,14.6711,14.6256,14.6646,80000.0
2005-09-19 15:00:00,22.57,22.61,22.55,22.61,133600.0,14.6711,14.6971,14.6581,14.6971,133600.0
2005-09-19 15:30:00,22.61,22.73,22.61,22.66,451200.0,14.6971,14.7751,14.6971,14.7296,451200.0
2005-09-20 09:30:00,22.66,22.76,22.63,22.74,282800.0,14.7296,14.7946,14.7101,14.7816,282800.0
2005-09-20 10:00:00,22.74,22.74,22.6,22.66,222400.0,14.7816,14.7816,14.6906,14.7296,222400.0
2005-09-20 10:30:00,22.66,22.69,22.65,22.68,73600.0,14.7296,14.7491,14.7231,14.7426,73600.0
2005-09-20 11:00:00,22.68,22.73,22.65,22.65,106000.0,14.7426,14.7751,14.7231,14.7231,106000.0
2005-09-20 11:30:00,22.65,22.65,22.56,22.56,54800.0,14.7231,14.7231,14.6646,14.6646,54800.0
2005-09-20 12:00:00,22.56,22.56,22.46,22.49,105600.0,14.6646,14.6646,14.5996,14.6191,105600.0
2005-09-20 12:30:00,22.49,22.51,22.48,22.5,270000.0,14.6191,14.6321,14.6126,14.6256,270000.0
2005-09-20 13:00:00,22.5,22.52,22.43,22.44,50000.0,14.6256,14.6386,14.5801,14.5866,50000.0
2005-09-20 13:30:00,22.43,22.5,22.39,22.47,71600.0,14.5801,14.6256,14.5541,14.6061,71600.0
2005-09-20 14:00:00,22.48,22.5,22.38,22.41,65200.0,14.6126,14.6256,14.5476,14.5671,65200.0
2005-09-20 14:30:00,22.42,22.5,22.31,22.31,167600.0,14.5736,14.6256,14.5021,14.5021,167600.0
2005-09-20 15:00:00,22.31,22.35,22.24,22.35,187600.0,14.5021,14.5281,14.4566,14.5281,187600.0
2005-09-20 15:30:00,22.35,22.38,22.31,22.37,288000.0,14.5281,14.5476,14.5021,14.5411,288000.0
2005-09-21 09:30:00,22.33,22.34,22.25,22.3,140400.0,14.5151,14.5216,14.4631,14.4956,140400.0
2005-09-21 10:00:00,22.3,22.55,22.3,22.55,270400.0,14.4956,14.6581,14.4956,14.6581,270400.0
2005-09-21 10:30:00,22.54,22.72,22.53,22.69,418400.0,14.6516,14.7686,14.6451,14.7491,418400.0
2005-09-21 11:00:00,22.67,22.79,22.67,22.77,294800.0,14.7361,14.8141,14.7361,14.8011,294800.0
2005-09-21 11:30:00,22.77,22.83,22.72,22.72,152800.0,14.8011,14.8401,14.7686,14.7686,152800.0
2005-09-21 12:00:00,22.72,22.77,22.65,22.75,163600.0,14.7686,14.8011,14.7231,14.7881,163600.0
2005-09-21 12:30:00,22.75,22.79,22.74,22.77,142800.0,14.7881,14.8141,14.7816,14.8011,142800.0
2005-09-21 13:00:00,22.77,22.79,22.63,22.65,163200.0,14.8011,14.8141,14.7101,14.7231,163200.0
2005-09-21 13:30:00,22.67,22.67,22.56,22.59,38000.0,14.7361,14.7361,14.6646,14.6841,38000.0
2005-09-21 14:00:00,22.59,22.66,22.58,22.63,133200.0,14.6841,14.7296,14.6776,14.7101,133200.0
2005-09-21 14:30:00,22.61,22.66,22.59,22.63,168800.0,14.6971,14.7296,14.6841,14.7101,168800.0
2005-09-21 15:00:00,22.64,22.64,22.58,22.6,113600.0,14.7166,14.7166,14.6776,14.6906,113600.0
2005-09-21 15:30:00,22.59,22.62,22.54,22.54,160000.0,14.6841,14.7036,14.6516,14.6516,160000.0
2005-09-22 09:30:00,22.56,22.61,22.46,22.54,136400.0,14.6646,14.6971,14.5996,14.6516,136400.0
2005-09-22 10:00:00,22.56,22.61,22.45,22.45,138800.0,14.6646,14.6971,14.5931,14.5931,138800.0
2005-09-22 10:30:00,22.46,22.48,22.42,22.42,116800.0,14.5996,14.6126,14.5736,14.5736,116800.0
2005-09-22 11:00:00,22.42,22.43,22.36,22.39,95600.0,14.5736,14.5801,14.5346,14.5541,95600.0
2005-09-22 11:30:00,22.37,22.38,22.27,22.37,96800.0,14.5411,14.5476,14.4761,14.5411,96800.0
2005-09-22 12:00:00,22.38,22.38,22.16,22.19,108800.0,14.5476,14.5476,14.4046,14.4241,108800.0
2005-09-22 12:30:00,22.18,22.23,22.17,22.23,130000.0,14.4176,14.4501,14.4111,14.4501,130000.0
2005-09-22 13:00:00,22.23,22.32,22.22,22.32,72000.0,14.4501,14.5086,14.4436,14.5086,72000.0
2005-09-22 13:30:00,22.32,22.38,22.29,22.37,103200.0,14.5086,14.5476,14.4891,14.5411,103200.0
2005-09-22 14:00:00,22.37,22.4,22.32,22.35,90800.0,14.5411,14.5606,14.5086,14.5281,90800.0
2005-09-22 14:30:00,22.35,22.4,22.33,22.35,84000.0,14.5281,14.5606,14.5151,14.5281,84000.0
2005-09-22 15:00:00,22.35,22.47,22.34,22.47,128800.0,14.5281,14.6061,14.5216,14.6061,128800.0
2005-09-22 15:30:00,22.46,22.46,22.34,22.37,225200.0,14.5996,14.5996,14.5216,14.5411,225200.0
2005-09-23 09:30:00,22.39,22.39,22.15,22.22,137200.0,14.5541,14.5541,14.3981,14.4436,137200.0
2005-09-23 10:00:00,22.23,22.32,22.17,22.26,64400.0,14.4501,14.5086,14.4111,14.4696,64400.0
2005-09-23 10:30:00,22.27,22.33,22.27,22.31,198400.0,14.4761,14.5151,14.4761,14.5021,198400.0
2005-09-23 11:00:00,22.31,22.38,22.3,22.34,76800.0,14.5021,14.5476,14.4956,14.5216,76800.0
2005-09-23 11:30:00,22.36,22.43,22.31,22.4,149600.0,14.5346,14.5801,14.5021,14.5606,149600.0
2005-09-23 12:00:00,22.41,22.43,22.4,22.4,49600.0,14.5671,14.5801,14.5606,14.5606,49600.0
2005-09-23 12:30:00,22.4,22.4,22.32,22.4,95600.0,14.5606,14.5606,14.5086,14.5606,95600.0
2005-09-23 13:00:00,22.39,22.42,22.36,22.37,84400.0,14.5541,14.5736,14.5346,14.5411,84400.0
2005-09-23 13:30:00,22.38,22.43,22.38,22.42,220000.0,14.5476,14.5801,14.5476,14.5736,220000.0
2005-09-23 14:00:00,22.41,22.48,22.4,22.48,96800.0,14.5671,14.6126,14.5606,14.6126,96800.0
2005-09-23 14:30:00,22.47,22.51,22.41,22.45,144000.0,14.6061,14.6321,14.5671,14.5931,144000.0
2005-09-23 15:00:00,22.45,22.53,22.41,22.53,214400.0,14.5931,14.6451,14.5671,14.6451,214400.0
2005-09-23 15:30:00,22.53,22.54,22.4,22.45,126400.0,14.6451,14.6516,14.5606,14.5931,126400.0
2005-09-26 09:30:00,21.59,21.93,21.5,21.88,766800.0,14.0341,14.2551,13.9756,14.2226,766800.0
2005-09-26 10:00:00,21.85,22.0,21.79,21.92,462800.0,14.2031,14.3006,14.1641,14.2486,462800.0
2005-09-26 10:30:00,21.92,21.93,21.83,21.85,182400.0,14.2486,14.2551,14.1901,14.2031,182400.0
2005-09-26 11:00:00,21.85,22.06,21.7,21.78,1193600.0,14.2031,14.3396,14.1056,14.1576,1193600.0
2005-09-26 11:30:00,21.78,21.85,21.77,21.79,196000.0,14.1576,14.2031,14.1511,14.1641,196000.0
2005-09-26 12:00:00,21.76,21.88,21.72,21.8,212400.0,14.1446,14.2226,14.1186,14.1706,212400.0
2005-09-26 12:30:00,21.8,21.93,21.77,21.91,506400.0,14.1706,14.2551,14.1511,14.2421,506400.0
2005-09-26 13:00:00,21.91,21.91,21.76,21.8,305200.0,14.2421,14.2421,14.1446,14.1706,305200.0
2005-09-26 13:30:00,21.78,21.82,21.74,21.81,333200.0,14.1576,14.1836,14.1316,14.1771,333200.0
2005-09-26 14:00:00,21.81,21.84,21.77,21.81,277600.0,14.1771,14.1966,14.1511,14.1771,277600.0
2005-09-26 14:30:00,21.82,21.86,21.79,21.81,237200.0,14.1836,14.2096,14.1641,14.1771,237200.0
2005-09-26 15:00:00,21.81,21.86,21.8,21.84,445200.0,14.1771,14.2096,14.1706,14.1966,445200.0
2005-09-26 15:30:00,21.84,21.9,21.81,21.86,677200.0,14.1966,14.2356,14.1771,14.2096,677200.0
2005-09-27 09:30:00,21.85,21.99,21.78,21.99,250800.0,14.2031,14.2941,14.1576,14.2941,250800.0
2005-09-27 10:00:00,21.99,22.02,21.89,21.96,394800.0,14.2941,14.3136,14.2291,14.2746,394800.0
2005-09-27 10:30:00,21.96,22.0,21.89,21.92,300800.0,14.2746,14.3006,14.2291,14.2486,300800.0
2005-09-27 11:00:00,21.93,21.95,21.86,21.89,172000.0,14.2551,14.2681,14.2096,14.2291,172000.0
2005-09-27 11:30:00,21.88,21.89,21.82,21.88,145600.0,14.2226,14.2291,14.1836,14.2226,145600.0
2005-09-27 12:00:00,21.87,21.91,21.82,21.84,115200.0,14.2161,14.2421,14.1836,14.1966,115200.0
2005-09-27 12:30:00,21.83,21.91,21.8,21.89,99600.0,14.1901,14.2421,14.1706,14.2291,99600.0
2005-09-27 13:00:00,21.89,21.89,21.74,21.81,68000.0,14.2291,14.2291,14.1316,14.1771,68000.0
2005-09-27 13:30:00,21.81,21.86,21.78,21.82,88800.0,14.1771,14.2096,14.1576,14.1836,88800.0
2005-09-27 14:00:00,21.84,21.91,21.84,21.88,98400.0,14.1966,14.2421,14.1966,14.2226,98400.0
2005-09-27 14:30:00,21.88,22.0,21.86,21.99,112800.0,14.2226,14.3006,14.2096,14.2941,112800.0
2005-09-27 15:00:00,22.0,22.0,21.88,21.91,178400.0,14.3006,14.3006,14.2226,14.2421,178400.0
2005-09-27 15:30:00,21.91,21.91,21.79,21.88,334000.0,14.2421,14.2421,14.1641,14.2226,334000.0
2005-09-28 09:30:00,21.98,21.99,21.81,21.92,138800.0,14.2876,14.2941,14.1771,14.2486,138800.0
2005-09-28 10:00:00,21.92,21.93,21.86,21.86,62000.0,14.2486,14.2551,14.2096,14.2096,62000.0
2005-09-28 10:30:00,21.87,21.91,21.8,21.82,68400.0,14.2161,14.2421,14.1706,14.1836,68400.0
2005-09-28 11:00:00,21.82,21.84,21.8,21.81,80000.0,14.1836,14.1966,14.1706,14.1771,80000.0
2005-09-28 11:30:00,21.8,21.81,21.75,21.8,178400.0,14.1706,14.1771,14.1381,14.1706,178400.0
2005-09-28 12:00:00,21.8,21.81,21.59,21.64,219200.0,14.1706,14.1771,14.0341,14.0666,219200.0
2005-09-28 12:30:00,21.64,21.64,21.6,21.62,126000.0,14.0666,14.0666,14.0406,14.0536,126000.0
2005-09-28 13:00:00,21.62,21.65,21.62,21.62,96800.0,14.0536,14.0731,14.0536,14.0536,96800.0
2005-09-28 13:30:00,21.62,21.62,21.59,21.59,104400.0,14.0536,14.0536,14.0341,14.0341,104400.0
2005-09-28 14:00:00,21.6,21.76,21.6,21.75,112400.0,14.0406,14.1446,14.0406,14.1381,112400.0
2005-09-28 14:30:00,21.76,21.76,21.71,21.74,76000.0,14.1446,14.1446,14.1121,14.1316,76000.0
2005-09-28 15:00:00,21.73,21.74,21.69,21.7,124000.0,14.1251,14.1316,14.0991,14.1056,124000.0
2005-09-28 15:30:00,21.69,21.72,21.63,21.65,245200.0,14.0991,14.1186,14.0601,14.0731,245200.0
2005-09-29 09:30:00,21.65,21.68,21.45,21.47,260000.0,14.0731,14.0926,13.9431,13.9561,260000.0
2005-09-29 10:00:00,21.47,21.54,21.44,21.52,207600.0,13.9561,14.0016,13.9366,13.9886,207600.0
2005-09-29 10:30:00,21.52,21.52,21.44,21.46,223200.0,13.9886,13.9886,13.9366,13.9496,223200.0
2005-09-29 11:00:00,21.46,21.51,21.45,21.47,221200.0,13.9496,13.9821,13.9431,13.9561,221200.0
2005-09-29 11:30:00,21.47,21.58,21.46,21.55,183200.0,13.9561,14.0276,13.9496,14.0081,183200.0
2005-09-29 12:00:00,21.56,21.58,21.53,21.55,134800.0,14.0146,14.0276,13.9951,14.0081,134800.0
2005-09-29 12:30:00,21.55,21.57,21.54,21.55,86400.0,14.0081,14.0211,14.0016,14.0081,86400.0
2005-09-29 13:00:00,21.55,21.56,21.53,21.55,218800.0,14.0081,14.0146,13.9951,14.0081,218800.0
2005-09-29 13:30:00,21.55,21.63,21.53,21.62,257200.0,14.0081,14.0601,13.9951,14.0536,257200.0
2005-09-29 14:00:00,21.63,21.68,21.63,21.68,180800.0,14.0601,14.0926,14.0601,14.0926,180800.0
2005-09-29 14:30:00,21.68,21.75,21.67,21.73,180800.0,14.0926,14.1381,14.0861,14.1251,180800.0
2005-09-29 15:00:00,21.73,21.76,21.7,21.75,163200.0,14.1251,14.1446,14.1056,14.1381,163200.0
2005-09-29 15:30:00,21.75,21.75,21.72,21.75,255600.0,14.1381,14.1381,14.1186,14.1381,255600.0
2005-09-30 09:30:00,21.68,21.85,21.68,21.81,124800.0,14.0926,14.2031,14.0926,14.1771,124800.0
2005-09-30 10:00:00,21.81,21.86,21.78,21.84,216000.0,14.1771,14.2096,14.1576,14.1966,216000.0
2005-09-30 10:30:00,21.84,22.07,21.83,22.05,269600.0,14.1966,14.3461,14.1901,14.3331,269600.0
2005-09-30 11:00:00,22.05,22.05,21.99,22.02,75600.0,14.3331,14.3331,14.2941,14.3136,75600.0
2005-09-30 11:30:00,22.03,22.07,22.03,22.03,83200.0,14.3201,14.3461,14.3201,14.3201,83200.0
2005-09-30 12:00:00,22.03,22.07,22.03,22.06,69600.0,14.3201,14.3461,14.3201,14.3396,69600.0
2005-09-30 12:30:00,22.07,22.08,22.03,22.05,66800.0,14.3461,14.3526,14.3201,14.3331,66800.0
2005-09-30 13:00:00,22.04,22.06,22.0,22.03,70000.0,14.3266,14.3396,14.3006,14.3201,70000.0
2005-09-30 13:30:00,22.03,22.07,22.03,22.05,100000.0,14.3201,14.3461,14.3201,14.3331,100000.0
2005-09-30 14:00:00,22.05,22.08,22.03,22.05,108000.0,14.3331,14.3526,14.3201,14.3331,108000.0
2005-09-30 14:30:00,22.05,22.06,21.99,22.03,125200.0,14.3331,14.3396,14.2941,14.3201,125200.0
2005-09-30 15:00:00,22.03,22.03,21.98,22.0,156800.0,14.3201,14.3201,14.2876,14.3006,156800.0
2005-09-30 15:30:00,22.0,22.02,21.97,22.0,258400.0,14.3006,14.3136,14.2811,14.3006,258400.0
2005-10-03 09:30:00,21.93,22.07,21.83,22.07,194400.0,14.2551,14.3461,14.1901,14.3461,194400.0
2005-10-03 10:00:00,22.06,22.07,21.92,21.93,210400.0,14.3396,14.3461,14.2486,14.2551,210400.0
2005-10-03 10:30:00,21.94,21.96,21.92,21.95,105200.0,14.2616,14.2746,14.2486,14.2681,105200.0
2005-10-03 11:00:00,21.95,21.98,21.93,21.96,85600.0,14.2681,14.2876,14.2551,14.2746,85600.0
2005-10-03 11:30:00,21.96,22.02,21.95,22.02,42800.0,14.2746,14.3136,14.2681,14.3136,42800.0
2005-10-03 12:00:00,22.03,22.04,21.96,21.97,83200.0,14.3201,14.3266,14.2746,14.2811,83200.0
2005-10-03 12:30:00,21.97,21.97,21.94,21.96,63600.0,14.2811,14.2811,14.2616,14.2746,63600.0
2005-10-03 13:00:00,21.96,22.01,21.96,21.98,46400.0,14.2746,14.3071,14.2746,14.2876,46400.0
2005-10-03 13:30:00,21.98,22.09,21.96,22.06,108400.0,14.2876,14.3591,14.2746,14.3396,108400.0
2005-10-03 14:00:00,22.06,22.06,22.0,22.03,77600.0,14.3396,14.3396,14.3006,14.3201,77600.0
2005-10-03 14:30:00,22.03,22.08,22.01,22.01,88800.0,14.3201,14.3526,14.3071,14.3071,88800.0
2005-10-03 15:00:00,22.01,22.02,21.98,21.99,244400.0,14.3071,14.3136,14.2876,14.2941,244400.0
2005-10-03 15:30:00,21.99,22.01,21.95,21.99,178400.0,14.2941,14.3071,14.2681,14.2941,178400.0
2005-10-04 09:30:00,22.05,22.05,21.85,21.86,68800.0,14.3331,14.3331,14.2031,14.2096,68800.0
2005-10-04 10:00:00,21.87,22.05,21.87,22.0,153600.0,14.2161,14.3331,14.2161,14.3006,153600.0
2005-10-04 10:30:00,22.0,22.0,21.9,21.97,70000.0,14.3006,14.3006,14.2356,14.2811,70000.0
2005-10-04 11:00:00,21.97,21.98,21.82,21.88,320000.0,14.2811,14.2876,14.1836,14.2226,320000.0
2005-10-04 11:30:00,21.88,21.94,21.88,21.94,151600.0,14.2226,14.2616,14.2226,14.2616,151600.0
2005-10-04 12:00:00,21.94,22.01,21.94,21.99,67200.0,14.2616,14.3071,14.2616,14.2941,67200.0
2005-10-04 12:30:00,21.98,21.98,21.91,21.91,56800.0,14.2876,14.2876,14.2421,14.2421,56800.0
2005-10-04 13:00:00,21.92,21.97,21.92,21.93,77200.0,14.2486,14.2811,14.2486,14.2551,77200.0
2005-10-04 13:30:00,21.93,21.93,21.9,21.91,147200.0,14.2551,14.2551,14.2356,14.2421,147200.0
2005-10-04 14:00:00,21.92,21.96,21.91,21.92,115600.0,14.2486,14.2746,14.2421,14.2486,115600.0
2005-10-04 14:30:00,21.92,21.93,21.74,21.76,410000.0,14.2486,14.2551,14.1316,14.1446,410000.0
2005-10-04 15:00:00,21.75,21.77,21.53,21.57,317600.0,14.1381,14.1511,13.9951,14.0211,317600.0
2005-10-04 15:30:00,21.57,21.58,21.53,21.54,276000.0,14.0211,14.0276,13.9951,14.0016,276000.0
2005-10-05 09:30:00,21.5,21.5,21.2,21.32,247600.0,13.9756,13.9756,13.7806,13.8586,247600.0
2005-10-05 10:00:00,21.32,21.35,21.14,21.3,292400.0,13.8586,13.8781,13.7416,13.8456,292400.0
2005-10-05 10:30:00,21.3,21.35,21.14,21.14,292000.0,13.8456,13.8781,13.7416,13.7416,292000.0
2005-10-05 11:00:00,21.14,21.21,21.06,21.13,318800.0,13.7416,13.7871,13.6896,13.7351,318800.0
2005-10-05 11:30:00,21.13,21.15,21.0,21.03,208000.0,13.7351,13.7481,13.6506,13.6701,208000.0
2005-10-05 12:00:00,21.02,21.03,20.93,21.02,312000.0,13.6636,13.6701,13.6051,13.6636,312000.0
2005-10-05 12:30:00,21.02,21.07,21.02,21.06,142400.0,13.6636,13.6961,13.6636,13.6896,142400.0
2005-10-05 13:00:00,21.07,21.21,21.06,21.19,125600.0,13.6961,13.7871,13.6896,13.7741,125600.0
2005-10-05 13:30:00,21.17,21.23,21.16,21.18,63200.0,13.7611,13.8001,13.7546,13.7676,63200.0
2005-10-05 14:00:00,21.18,21.25,21.17,21.2,100800.0,13.7676,13.8131,13.7611,13.7806,100800.0
2005-10-05 14:30:00,21.2,21.2,21.06,21.11,236800.0,13.7806,13.7806,13.6896,13.7221,236800.0
2005-10-05 15:00:00,21.11,21.11,20.99,21.0,352800.0,13.7221,13.7221,13.6441,13.6506,352800.0
2005-10-05 15:30:00,21.0,21.0,20.84,20.86,570000.0,13.6506,13.6506,13.5466,13.5596,570000.0
2005-10-06 09:30:00,20.88,20.88,20.73,20.76,189200.0,13.5726,13.5726,13.4751,13.4946,189200.0
2005-10-06 10:00:00,20.77,20.86,20.72,20.84,158800.0,13.5011,13.5596,13.4686,13.5466,158800.0
2005-10-06 10:30:00,20.83,20.85,20.75,20.76,72000.0,13.5401,13.5531,13.4881,13.4946,72000.0
2005-10-06 11:00:00,20.76,20.86,20.75,20.78,109200.0,13.4946,13.5596,13.4881,13.5076,109200.0
2005-10-06 11:30:00,20.78,20.85,20.78,20.84,304400.0,13.5076,13.5531,13.5076,13.5466,304400.0
2005-10-06 12:00:00,20.84,20.89,20.77,20.79,181200.0,13.5466,13.5791,13.5011,13.5141,181200.0
2005-10-06 12:30:00,20.78,20.79,20.7,20.7,219600.0,13.5076,13.5141,13.4556,13.4556,219600.0
2005-10-06 13:00:00,20.74,20.74,20.65,20.71,120800.0,13.4816,13.4816,13.4231,13.4621,120800.0
2005-10-06 13:30:00,20.71,20.71,20.57,20.57,140000.0,13.4621,13.4621,13.3711,13.3711,140000.0
2005-10-06 14:00:00,20.57,20.62,20.54,20.6,290000.0,13.3711,13.4036,13.3516,13.3906,290000.0
2005-10-06 14:30:00,20.6,20.62,20.54,20.55,307600.0,13.3906,13.4036,13.3516,13.3581,307600.0
2005-10-06 15:00:00,20.56,20.56,20.43,20.49,285600.0,13.3646,13.3646,13.2801,13.3191,285600.0
2005-10-06 15:30:00,20.49,20.76,20.42,20.69,499600.0,13.3191,13.4946,13.2736,13.4491,499600.0
2005-10-07 09:30:00,20.75,20.89,20.74,20.82,200800.0,13.4881,13.5791,13.4816,13.5336,200800.0
2005-10-07 10:00:00,20.82,20.82,20.6,20.66,225200.0,13.5336,13.5336,13.3906,13.4296,225200.0
2005-10-07 10:30:00,20.64,20.68,20.56,20.62,188400.0,13.4166,13.4426,13.3646,13.4036,188400.0
2005-10-07 11:00:00,20.61,20.64,20.52,20.64,187200.0,13.3971,13.4166,13.3386,13.4166,187200.0
2005-10-07 11:30:00,20.63,20.74,20.61,20.73,105600.0,13.4101,13.4816,13.3971,13.4751,105600.0
2005-10-07 12:00:00,20.73,20.77,20.68,20.74,88400.0,13.4751,13.5011,13.4426,13.4816,88400.0
2005-10-07 12:30:00,20.72,20.75,20.71,20.71,71200.0,13.4686,13.4881,13.4621,13.4621,71200.0
2005-10-07 13:00:00,20.71,20.77,20.69,20.74,87200.0,13.4621,13.5011,13.4491,13.4816,87200.0
2005-10-07 13:30:00,20.75,20.76,20.66,20.69,62800.0,13.4881,13.4946,13.4296,13.4491,62800.0
2005-10-07 14:00:00,20.68,20.74,20.64,20.74,48000.0,13.4426,13.4816,13.4166,13.4816,48000.0
2005-10-07 14:30:00,20.74,20.77,20.72,20.77,135600.0,13.4816,13.5011,13.4686,13.5011,135600.0
2005-10-07 15:00:00,20.77,20.78,20.75,20.78,144800.0,13.5011,13.5076,13.4881,13.5076,144800.0
2005-10-07 15:30:00,20.78,20.81,20.76,20.79,439200.0,13.5076,13.5271,13.4946,13.5141,439200.0
2005-10-10 09:30:00,20.75,20.78,20.54,20.56,251600.0,13.4881,13.5076,13.3516,13.3646,251600.0
2005-10-10 10:00:00,20.55,20.63,20.46,20.63,150400.0,13.3581,13.4101,13.2996,13.4101,150400.0
2005-10-10 10:30:00,20.64,20.68,20.61,20.62,196000.0,13.4166,13.4426,13.3971,13.4036,196000.0
2005-10-10 11:00:00,20.63,20.64,20.56,20.6,192800.0,13.4101,13.4166,13.3646,13.3906,192800.0
2005-10-10 11:30:00,20.6,20.6,20.56,20.56,62000.0,13.3906,13.3906,13.3646,13.3646,62000.0
2005-10-10 12:00:00,20.56,20.6,20.55,20.57,182400.0,13.3646,13.3906,13.3581,13.3711,182400.0
2005-10-10 12:30:00,20.57,20.6,20.55,20.57,157600.0,13.3711,13.3906,13.3581,13.3711,157600.0
2005-10-10 13:00:00,20.56,20.59,20.56,20.56,77200.0,13.3646,13.3841,13.3646,13.3646,77200.0
2005-10-10 13:30:00,20.57,20.59,20.5,20.56,163200.0,13.3711,13.3841,13.3256,13.3646,163200.0
2005-10-10 14:00:00,20.56,20.57,20.52,20.55,117200.0,13.3646,13.3711,13.3386,13.3581,117200.0
2005-10-10 14:30:00,20.56,20.58,20.52,20.54,234000.0,13.3646,13.3776,13.3386,13.3516,234000.0
2005-10-10 15:00:00,20.54,20.55,20.5,20.53,228800.0,13.3516,13.3581,13.3256,13.3451,228800.0
2005-10-10 15:30:00,20.53,20.54,20.47,20.48,390800.0,13.3451,13.3516,13.3061,13.3126,390800.0
2005-10-11 09:30:00,20.5,20.7,20.48,20.67,222000.0,13.3256,13.4556,13.3126,13.4361,222000.0
2005-10-11 10:00:00,20.68,20.77,20.58,20.72,214800.0,13.4426,13.5011,13.3776,13.4686,214800.0
2005-10-11 10:30:00,20.72,20.74,20.53,20.59,130000.0,13.4686,13.4816,13.3451,13.3841,130000.0
2005-10-11 11:00:00,20.59,20.6,20.55,20.58,112800.0,13.3841,13.3906,13.3581,13.3776,112800.0
2005-10-11 11:30:00,20.58,20.58,20.48,20.5,102000.0,13.3776,13.3776,13.3126,13.3256,102000.0
2005-10-11 12:00:00,20.52,20.52,20.43,20.49,89200.0,13.3386,13.3386,13.2801,13.3191,89200.0
2005-10-11 12:30:00,20.5,20.52,20.47,20.5,120800.0,13.3256,13.3386,13.3061,13.3256,120800.0
2005-10-11 13:00:00,20.5,20.56,20.47,20.49,118400.0,13.3256,13.3646,13.3061,13.3191,118400.0
2005-10-11 13:30:00,20.49,20.5,20.42,20.42,113600.0,13.3191,13.3256,13.2736,13.2736,113600.0
2005-10-11 14:00:00,20.42,20.42,20.25,20.38,349200.0,13.2736,13.2736,13.1631,13.2476,349200.0
2005-10-11 14:30:00,20.38,20.38,20.29,20.31,189200.0,13.2476,13.2476,13.1891,13.2021,189200.0
2005-10-11 15:00:00,20.31,20.32,20.16,20.16,437600.0,13.2021,13.2086,13.1046,13.1046,437600.0
2005-10-11 15:30:00,20.16,20.25,20.13,20.22,442000.0,13.1046,13.1631,13.0851,13.1436,442000.0
2005-10-12 09:30:00,20.25,20.45,20.25,20.41,138000.0,13.1631,13.2931,13.1631,13.2671,138000.0
2005-10-12 10:00:00,20.41,20.42,20.23,20.29,91200.0,13.2671,13.2736,13.1501,13.1891,91200.0
2005-10-12 10:30:00,20.3,20.32,20.23,20.28,116000.0,13.1956,13.2086,13.1501,13.1826,116000.0
2005-10-12 11:00:00,20.28,20.3,20.19,20.24,174400.0,13.1826,13.1956,13.1241,13.1566,174400.0
2005-10-12 11:30:00,20.23,20.26,20.11,20.13,104400.0,13.1501,13.1696,13.0721,13.0851,104400.0
2005-10-12 12:00:00,20.12,20.18,20.1,20.15,132000.0,13.0786,13.1176,13.0656,13.0981,132000.0
2005-10-12 12:30:00,20.16,20.18,20.13,20.15,48800.0,13.1046,13.1176,13.0851,13.0981,48800.0
2005-10-12 13:00:00,20.16,20.2,20.13,20.15,72400.0,13.1046,13.1306,13.0851,13.0981,72400.0
2005-10-12 13:30:00,20.16,20.16,20.07,20.1,73600.0,13.1046,13.1046,13.0461,13.0656,73600.0
2005-10-12 14:00:00,20.1,20.1,20.02,20.07,190000.0,13.0656,13.0656,13.0136,13.0461,190000.0
2005-10-12 14:30:00,20.09,20.1,20.05,20.07,92800.0,13.0591,13.0656,13.0331,13.0461,92800.0
2005-10-12 15:00:00,20.07,20.11,20.05,20.08,223600.0,13.0461,13.0721,13.0331,13.0526,223600.0
2005-10-12 15:30:00,20.08,20.11,20.04,20.1,355600.0,13.0526,13.0721,13.0266,13.0656,355600.0
2005-10-13 09:30:00,20.05,20.18,20.05,20.09,164400.0,13.0331,13.1176,13.0331,13.0591,164400.0
2005-10-13 10:00:00,20.11,20.15,19.98,20.0,162400.0,13.0721,13.0981,12.9876,13.0006,162400.0
2005-10-13 10:30:00,20.0,20.05,19.97,20.03,166800.0,13.0006,13.0331,12.9811,13.0201,166800.0
2005-10-13 11:00:00,20.03,20.1,20.02,20.1,323200.0,13.0201,13.0656,13.0136,13.0656,323200.0
2005-10-13 11:30:00,20.08,20.11,20.06,20.08,174400.0,13.0526,13.0721,13.0396,13.0526,174400.0
2005-10-13 12:00:00,20.08,20.12,20.07,20.07,128400.0,13.0526,13.0786,13.0461,13.0461,128400.0
2005-10-13 12:30:00,20.07,20.18,20.07,20.13,276000.0,13.0461,13.1176,13.0461,13.0851,276000.0
2005-10-13 13:00:00,20.12,20.12,20.08,20.11,223200.0,13.0786,13.0786,13.0526,13.0721,223200.0
2005-10-13 13:30:00,20.11,20.13,20.02,20.03,441200.0,13.0721,13.0851,13.0136,13.0201,441200.0
2005-10-13 14:00:00,20.04,20.11,20.03,20.08,239600.0,13.0266,13.0721,13.0201,13.0526,239600.0
2005-10-13 14:30:00,20.08,20.16,20.07,20.07,986000.0,13.0526,13.1046,13.0461,13.0461,986000.0
2005-10-13 15:00:00,20.07,20.13,20.05,20.08,363600.0,13.0461,13.0851,13.0331,13.0526,363600.0
2005-10-13 15:30:00,20.07,20.16,20.05,20.11,346000.0,13.0461,13.1046,13.0331,13.0721,346000.0
2005-10-14 09:30:00,20.19,20.32,20.15,20.32,150000.0,13.1241,13.2086,13.0981,13.2086,150000.0
2005-10-14 10:00:00,20.28,20.41,20.18,20.21,180400.0,13.1826,13.2671,13.1176,13.1371,180400.0
2005-10-14 10:30:00,20.21,20.37,20.2,20.3,177600.0,13.1371,13.2411,13.1306,13.1956,177600.0
2005-10-14 11:00:00,20.3,20.33,20.26,20.31,102400.0,13.1956,13.2151,13.1696,13.2021,102400.0
2005-10-14 11:30:00,20.31,20.41,20.29,20.41,134800.0,13.2021,13.2671,13.1891,13.2671,134800.0
2005-10-14 12:00:00,20.39,20.47,20.39,20.45,134800.0,13.2541,13.3061,13.2541,13.2931,134800.0
2005-10-14 12:30:00,20.45,20.45,20.28,20.3,188800.0,13.2931,13.2931,13.1826,13.1956,188800.0
2005-10-14 13:00:00,20.3,20.36,20.28,20.35,111600.0,13.1956,13.2346,13.1826,13.2281,111600.0
2005-10-14 13:30:00,20.35,20.46,20.34,20.45,105600.0,13.2281,13.2996,13.2216,13.2931,105600.0
2005-10-14 14:00:00,20.45,20.45,20.37,20.37,86000.0,13.2931,13.2931,13.2411,13.2411,86000.0
2005-10-14 14:30:00,20.38,20.42,20.36,20.39,173200.0,13.2476,13.2736,13.2346,13.2541,173200.0
2005-10-14 15:00:00,20.39,20.42,20.39,20.4,161600.0,13.2541,13.2736,13.2541,13.2606,161600.0
2005-10-14 15:30:00,20.4,20.41,20.35,20.36,380400.0,13.2606,13.2671,13.2281,13.2346,380400.0
2005-10-17 09:30:00,20.44,20.58,20.39,20.5,124400.0,13.2866,13.3776,13.2541,13.3256,124400.0
2005-10-17 10:00:00,20.5,20.54,20.46,20.47,120400.0,13.3256,13.3516,13.2996,13.3061,120400.0
2005-10-17 10:30:00,20.47,20.47,20.31,20.34,77200.0,13.3061,13.3061,13.2021,13.2216,77200.0
2005-10-17 11:00:00,20.34,20.39,20.33,20.34,48800.0,13.2216,13.2541,13.2151,13.2216,48800.0
2005-10-17 11:30:00,20.34,20.38,20.31,20.35,137200.0,13.2216,13.2476,13.2021,13.2281,137200.0
2005-10-17 12:00:00,20.35,20.37,20.34,20.36,78000.0,13.2281,13.2411,13.2216,13.2346,78000.0
2005-10-17 12:30:00,20.35,20.35,20.28,20.28,52000.0,13.2281,13.2281,13.1826,13.1826,52000.0
2005-10-17 13:00:00,20.26,20.31,20.26,20.3,30800.0,13.1696,13.2021,13.1696,13.1956,30800.0
2005-10-17 13:30:00,20.3,20.38,20.3,20.36,78400.0,13.1956,13.2476,13.1956,13.2346,78400.0
2005-10-17 14:00:00,20.36,20.36,20.33,20.33,77600.0,13.2346,13.2346,13.2151,13.2151,77600.0
2005-10-17 14:30:00,20.33,20.36,20.3,20.33,81200.0,13.2151,13.2346,13.1956,13.2151,81200.0
2005-10-17 15:00:00,20.34,20.41,20.33,20.4,167600.0,13.2216,13.2671,13.2151,13.2606,167600.0
2005-10-17 15:30:00,20.41,20.47,20.36,20.37,225600.0,13.2671,13.3061,13.2346,13.2411,225600.0
2005-10-18 09:30:00,20.28,20.33,20.2,20.21,130400.0,13.1826,13.2151,13.1306,13.1371,130400.0
2005-10-18 10:00:00,20.23,20.33,20.18,20.25,134000.0,13.1501,13.2151,13.1176,13.1631,134000.0
2005-10-18 10:30:00,20.22,20.4,20.22,20.37,110000.0,13.1436,13.2606,13.1436,13.2411,110000.0
2005-10-18 11:00:00,20.37,20.37,20.25,20.26,138000.0,13.2411,13.2411,13.1631,13.1696,138000.0
2005-10-18 11:30:00,20.26,20.31,20.24,20.28,116400.0,13.1696,13.2021,13.1566,13.1826,116400.0
2005-10-18 12:00:00,20.28,20.31,20.27,20.27,45200.0,13.1826,13.2021,13.1761,13.1761,45200.0
2005-10-18 12:30:00,20.27,20.28,20.2,20.21,65200.0,13.1761,13.1826,13.1306,13.1371,65200.0
2005-10-18 13:00:00,20.21,20.22,20.13,20.16,85600.0,13.1371,13.1436,13.0851,13.1046,85600.0
2005-10-18 13:30:00,20.15,20.15,20.03,20.09,143600.0,13.0981,13.0981,13.0201,13.0591,143600.0
2005-10-18 14:00:00,20.09,20.14,20.08,20.14,112800.0,13.0591,13.0916,13.0526,13.0916,112800.0
2005-10-18 14:30:00,20.12,20.15,20.11,20.13,225200.0,13.0786,13.0981,13.0721,13.0851,225200.0
2005-10-18 15:00:00,20.12,20.19,20.12,20.18,213600.0,13.0786,13.1241,13.0786,13.1176,213600.0
2005-10-18 15:30:00,20.19,20.2,20.15,20.15,228400.0,13.1241,13.1306,13.0981,13.0981,228400.0
2005-10-19 09:30:00,20.16,20.16,19.88,20.01,187600.0,13.1046,13.1046,12.9226,13.0071,187600.0
2005-10-19 10:00:00,19.99,20.03,19.96,19.99,125600.0,12.9941,13.0201,12.9746,12.9941,125600.0
2005-10-19 10:30:00,19.98,20.12,19.98,20.08,150400.0,12.9876,13.0786,12.9876,13.0526,150400.0
2005-10-19 11:00:00,20.08,20.09,20.0,20.0,104400.0,13.0526,13.0591,13.0006,13.0006,104400.0
2005-10-19 11:30:00,20.02,20.06,20.0,20.02,61600.0,13.0136,13.0396,13.0006,13.0136,61600.0
2005-10-19 12:00:00,20.02,20.12,20.01,20.12,44400.0,13.0136,13.0786,13.0071,13.0786,44400.0
2005-10-19 12:30:00,20.13,20.18,20.05,20.07,63600.0,13.0851,13.1176,13.0331,13.0461,63600.0
2005-10-19 13:00:00,20.07,20.13,20.04,20.11,86800.0,13.0461,13.0851,13.0266,13.0721,86800.0
2005-10-19 13:30:00,20.11,20.22,20.11,20.14,26400.0,13.0721,13.1436,13.0721,13.0916,26400.0
2005-10-19 14:00:00,20.14,20.25,20.13,20.25,150800.0,13.0916,13.1631,13.0851,13.1631,150800.0
2005-10-19 14:30:00,20.28,20.43,20.27,20.4,189200.0,13.1826,13.2801,13.1761,13.2606,189200.0
2005-10-19 15:00:00,20.4,20.41,20.35,20.36,163600.0,13.2606,13.2671,13.2281,13.2346,163600.0
2005-10-19 15:30:00,20.36,20.45,20.35,20.44,299200.0,13.2346,13.2931,13.2281,13.2866,299200.0
2005-10-20 09:30:00,20.38,20.57,20.38,20.52,153200.0,13.2476,13.3711,13.2476,13.3386,153200.0
2005-10-20 10:00:00,20.53,20.63,20.47,20.6,207200.0,13.3451,13.4101,13.3061,13.3906,207200.0
2005-10-20 10:30:00,20.61,20.67,20.57,20.62,187600.0,13.3971,13.4361,13.3711,13.4036,187600.0
2005-10-20 11:00:00,20.62,20.63,20.54,20.62,173600.0,13.4036,13.4101,13.3516,13.4036,173600.0
2005-10-20 11:30:00,20.63,20.65,20.59,20.59,138800.0,13.4101,13.4231,13.3841,13.3841,138800.0
2005-10-20 12:00:00,20.59,20.65,20.58,20.65,116400.0,13.3841,13.4231,13.3776,13.4231,116400.0
2005-10-20 12:30:00,20.65,20.65,20.55,20.56,165200.0,13.4231,13.4231,13.3581,13.3646,165200.0
2005-10-20 13:00:00,20.55,20.62,20.52,20.54,191200.0,13.3581,13.4036,13.3386,13.3516,191200.0
2005-10-20 13:30:00,20.53,20.62,20.53,20.61,87200.0,13.3451,13.4036,13.3451,13.3971,87200.0
2005-10-20 14:00:00,20.61,20.61,20.43,20.43,269200.0,13.3971,13.3971,13.2801,13.2801,269200.0
2005-10-20 14:30:00,20.43,20.45,20.34,20.35,106400.0,13.2801,13.2931,13.2216,13.2281,106400.0
2005-10-20 15:00:00,20.35,20.38,20.09,20.11,202800.0,13.2281,13.2476,13.0591,13.0721,202800.0
2005-10-20 15:30:00,20.08,20.22,20.08,20.18,241200.0,13.0526,13.1436,13.0526,13.1176,241200.0
2005-10-21 09:30:00,20.0,20.02,19.78,19.98,871600.0,13.0006,13.0136,12.8576,12.9876,871600.0
2005-10-21 10:00:00,19.99,20.05,19.97,20.04,502800.0,12.9941,13.0331,12.9811,13.0266,502800.0
2005-10-21 10:30:00,20.04,20.13,19.99,20.02,307600.0,13.0266,13.0851,12.9941,13.0136,307600.0
2005-10-21 11:00:00,20.01,20.03,19.96,19.99,202400.0,13.0071,13.0201,12.9746,12.9941,202400.0
2005-10-21 11:30:00,19.99,19.99,19.81,19.81,245600.0,12.9941,12.9941,12.8771,12.8771,245600.0
2005-10-21 12:00:00,19.81,19.83,19.72,19.79,706800.0,12.8771,12.8901,12.8186,12.8641,706800.0
2005-10-21 12:30:00,19.78,19.94,19.78,19.92,188800.0,12.8576,12.9616,12.8576,12.9486,188800.0
2005-10-21 13:00:00,19.92,19.92,19.81,19.83,212800.0,12.9486,12.9486,12.8771,12.8901,212800.0
2005-10-21 13:30:00,19.83,19.91,19.83,19.89,149200.0,12.8901,12.9421,12.8901,12.9291,149200.0
2005-10-21 14:00:00,19.89,19.91,19.81,19.81,163200.0,12.9291,12.9421,12.8771,12.8771,163200.0
2005-10-21 14:30:00,19.82,19.83,19.78,19.79,304800.0,12.8836,12.8901,12.8576,12.8641,304800.0
2005-10-21 15:00:00,19.78,19.79,19.63,19.64,425600.0,12.8576,12.8641,12.7601,12.7666,425600.0
2005-10-21 15:30:00,19.64,19.64,19.45,19.54,742000.0,12.7666,12.7666,12.6431,12.7016,742000.0
2005-10-24 09:30:00,19.55,19.88,19.53,19.77,241200.0,12.7081,12.9226,12.6951,12.8511,241200.0
2005-10-24 10:00:00,19.77,19.85,19.71,19.8,399600.0,12.8511,12.9031,12.8121,12.8706,399600.0
2005-10-24 10:30:00,19.8,19.81,19.7,19.75,378800.0,12.8706,12.8771,12.8056,12.8381,378800.0
2005-10-24 11:00:00,19.75,20.01,19.75,20.01,190800.0,12.8381,13.0071,12.8381,13.0071,190800.0
2005-10-24 11:30:00,20.0,20.11,19.99,20.11,192800.0,13.0006,13.0721,12.9941,13.0721,192800.0
2005-10-24 12:00:00,20.1,20.24,20.06,20.18,308400.0,13.0656,13.1566,13.0396,13.1176,308400.0
2005-10-24 12:30:00,20.18,20.22,20.16,20.18,276800.0,13.1176,13.1436,13.1046,13.1176,276800.0
2005-10-24 13:00:00,20.18,20.19,20.13,20.18,140000.0,13.1176,13.1241,13.0851,13.1176,140000.0
2005-10-24 13:30:00,20.18,20.19,20.15,20.18,145600.0,13.1176,13.1241,13.0981,13.1176,145600.0
2005-10-24 14:00:00,20.18,20.18,20.1,20.1,165200.0,13.1176,13.1176,13.0656,13.0656,165200.0
2005-10-24 14:30:00,20.1,20.16,20.07,20.11,221200.0,13.0656,13.1046,13.0461,13.0721,221200.0
2005-10-24 15:00:00,20.11,20.12,20.09,20.1,198800.0,13.0721,13.0786,13.0591,13.0656,198800.0
2005-10-24 15:30:00,20.1,20.21,20.08,20.21,492800.0,13.0656,13.1371,13.0526,13.1371,492800.0
2005-10-25 09:30:00,20.04,20.23,19.96,20.2,125200.0,13.0266,13.1501,12.9746,13.1306,125200.0
2005-10-25 10:00:00,20.22,20.37,20.16,20.36,86800.0,13.1436,13.2411,13.1046,13.2346,86800.0
2005-10-25 10:30:00,20.36,20.38,20.33,20.38,189600.0,13.2346,13.2476,13.2151,13.2476,189600.0
2005-10-25 11:00:00,20.38,20.41,20.27,20.27,256000.0,13.2476,13.2671,13.1761,13.1761,256000.0
2005-10-25 11:30:00,20.27,20.31,20.23,20.29,69600.0,13.1761,13.2021,13.1501,13.1891,69600.0
2005-10-25 12:00:00,20.29,20.35,20.27,20.34,108400.0,13.1891,13.2281,13.1761,13.2216,108400.0
2005-10-25 12:30:00,20.35,20.36,20.24,20.24,66400.0,13.2281,13.2346,13.1566,13.1566,66400.0
2005-10-25 13:00:00,20.24,20.24,20.17,20.2,33200.0,13.1566,13.1566,13.1111,13.1306,33200.0
2005-10-25 13:30:00,20.2,20.21,20.11,20.16,48800.0,13.1306,13.1371,13.0721,13.1046,48800.0
2005-10-25 14:00:00,20.16,20.18,20.13,20.17,49200.0,13.1046,13.1176,13.0851,13.1111,49200.0
2005-10-25 14:30:00,20.16,20.23,20.15,20.18,70000.0,13.1046,13.1501,13.0981,13.1176,70000.0
2005-10-25 15:00:00,20.2,20.22,20.13,20.22,106800.0,13.1306,13.1436,13.0851,13.1436,106800.0
2005-10-25 15:30:00,20.21,20.27,20.17,20.27,281600.0,13.1371,13.1761,13.1111,13.1761,281600.0
2005-10-26 09:30:00,20.15,20.38,20.11,20.35,120400.0,13.0981,13.2476,13.0721,13.2281,120400.0
2005-10-26 10:00:00,20.33,20.51,20.2,20.45,89600.0,13.2151,13.3321,13.1306,13.2931,89600.0
2005-10-26 10:30:00,20.47,20.56,20.43,20.55,223200.0,13.3061,13.3646,13.2801,13.3581,223200.0
2005-10-26 11:00:00,20.54,20.54,20.44,20.52,77200.0,13.3516,13.3516,13.2866,13.3386,77200.0
2005-10-26 11:30:00,20.56,20.62,20.54,20.6,132400.0,13.3646,13.4036,13.3516,13.3906,132400.0
2005-10-26 12:00:00,20.61,20.63,20.5,20.53,109200.0,13.3971,13.4101,13.3256,13.3451,109200.0
2005-10-26 12:30:00,20.53,20.57,20.45,20.51,71200.0,13.3451,13.3711,13.2931,13.3321,71200.0
2005-10-26 13:00:00,20.53,20.54,20.44,20.51,52000.0,13.3451,13.3516,13.2866,13.3321,52000.0
2005-10-26 13:30:00,20.52,20.55,20.4,20.5,98000.0,13.3386,13.3581,13.2606,13.3256,98000.0
2005-10-26 14:00:00,20.51,20.55,20.48,20.51,106400.0,13.3321,13.3581,13.3126,13.3321,106400.0
2005-10-26 14:30:00,20.51,20.54,20.35,20.38,458000.0,13.3321,13.3516,13.2281,13.2476,458000.0
2005-10-26 15:00:00,20.36,20.41,20.33,20.35,136400.0,13.2346,13.2671,13.2151,13.2281,136400.0
2005-10-26 15:30:00,20.34,20.35,20.2,20.27,245200.0,13.2216,13.2281,13.1306,13.1761,245200.0
2005-10-27 09:30:00,21.13,21.2,20.77,20.77,950000.0,13.7351,13.7806,13.5011,13.5011,950000.0
2005-10-27 10:00:00,20.77,20.94,20.63,20.81,582800.0,13.5011,13.6116,13.4101,13.5271,582800.0
2005-10-27 10:30:00,20.8,20.87,20.74,20.75,255200.0,13.5206,13.5661,13.4816,13.4881,255200.0
2005-10-27 11:00:00,20.76,20.88,20.73,20.79,191600.0,13.4946,13.5726,13.4751,13.5141,191600.0
2005-10-27 11:30:00,20.79,20.8,20.67,20.75,175600.0,13.5141,13.5206,13.4361,13.4881,175600.0
2005-10-27 12:00:00,20.75,20.77,20.7,20.73,158800.0,13.4881,13.5011,13.4556,13.4751,158800.0
2005-10-27 12:30:00,20.73,20.74,20.5,20.53,151200.0,13.4751,13.4816,13.3256,13.3451,151200.0
2005-10-27 13:00:00,20.55,20.59,20.18,20.25,324800.0,13.3581,13.3841,13.1176,13.1631,324800.0
2005-10-27 13:30:00,20.25,20.35,20.25,20.32,198800.0,13.1631,13.2281,13.1631,13.2086,198800.0
2005-10-27 14:00:00,20.33,20.35,20.29,20.31,69600.0,13.2151,13.2281,13.1891,13.2021,69600.0
2005-10-27 14:30:00,20.33,20.34,20.25,20.26,98800.0,13.2151,13.2216,13.1631,13.1696,98800.0
2005-10-27 15:00:00,20.26,20.3,20.2,20.28,227200.0,13.1696,13.1956,13.1306,13.1826,227200.0
2005-10-27 15:30:00,20.27,20.31,20.23,20.25,317200.0,13.1761,13.2021,13.1501,13.1631,317200.0
2005-10-28 09:30:00,20.5,20.79,20.45,20.64,322000.0,13.3256,13.5141,13.2931,13.4166,322000.0
2005-10-28 10:00:00,20.69,20.71,20.55,20.61,314000.0,13.4491,13.4621,13.3581,13.3971,314000.0
2005-10-28 10:30:00,20.62,20.62,20.49,20.57,183600.0,13.4036,13.4036,13.3191,13.3711,183600.0
2005-10-28 11:00:00,20.56,20.65,20.56,20.63,386000.0,13.3646,13.4231,13.3646,13.4101,386000.0
2005-10-28 11:30:00,20.63,20.64,20.55,20.62,197200.0,13.4101,13.4166,13.3581,13.4036,197200.0
2005-10-28 12:00:00,20.61,20.63,20.58,20.6,299200.0,13.3971,13.4101,13.3776,13.3906,299200.0
2005-10-28 12:30:00,20.6,20.62,20.6,20.62,109200.0,13.3906,13.4036,13.3906,13.4036,109200.0
2005-10-28 13:00:00,20.62,20.68,20.61,20.66,277200.0,13.4036,13.4426,13.3971,13.4296,277200.0
2005-10-28 13:30:00,20.66,20.68,20.66,20.67,202000.0,13.4296,13.4426,13.4296,13.4361,202000.0
2005-10-28 14:00:00,20.67,20.78,20.66,20.76,181200.0,13.4361,13.5076,13.4296,13.4946,181200.0
2005-10-28 14:30:00,20.76,20.89,20.74,20.87,204400.0,13.4946,13.5791,13.4816,13.5661,204400.0
2005-10-28 15:00:00,20.87,20.97,20.86,20.88,247200.0,13.5661,13.6311,13.5596,13.5726,247200.0
2005-10-28 15:30:00,20.88,20.88,20.78,20.85,416000.0,13.5726,13.5726,13.5076,13.5531,416000.0
2005-10-31 09:30:00,21.04,21.25,21.0,21.24,244800.0,13.6766,13.8131,13.6506,13.8066,244800.0
2005-10-31 10:00:00,21.24,21.44,21.18,21.44,313600.0,13.8066,13.9366,13.7676,13.9366,313600.0
2005-10-31 10:30:00,21.44,21.48,21.31,21.31,318800.0,13.9366,13.9626,13.8521,13.8521,318800.0
2005-10-31 11:00:00,21.3,21.5,21.3,21.5,253200.0,13.8456,13.9756,13.8456,13.9756,253200.0
2005-10-31 11:30:00,21.5,21.5,21.35,21.35,95200.0,13.9756,13.9756,13.8781,13.8781,95200.0
2005-10-31 12:00:00,21.34,21.4,21.32,21.36,106800.0,13.8716,13.9106,13.8586,13.8846,106800.0
2005-10-31 12:30:00,21.36,21.45,21.35,21.45,86800.0,13.8846,13.9431,13.8781,13.9431,86800.0
2005-10-31 13:00:00,21.45,21.45,21.4,21.45,126400.0,13.9431,13.9431,13.9106,13.9431,126400.0
2005-10-31 13:30:00,21.45,21.53,21.45,21.49,172400.0,13.9431,13.9951,13.9431,13.9691,172400.0
2005-10-31 14:00:00,21.49,21.51,21.45,21.48,157600.0,13.9691,13.9821,13.9431,13.9626,157600.0
2005-10-31 14:30:00,21.48,21.52,21.46,21.51,336800.0,13.9626,13.9886,13.9496,13.9821,336800.0
2005-10-31 15:00:00,21.5,21.52,21.46,21.47,253600.0,13.9756,13.9886,13.9496,13.9561,253600.0
2005-10-31 15:30:00,21.47,21.5,21.35,21.35,411200.0,13.9561,13.9756,13.8781,13.8781,411200.0
2005-11-01 09:30:00,21.35,21.55,21.35,21.42,206400.0,13.8781,14.0081,13.8781,13.9236,206400.0
2005-11-01 10:00:00,21.42,21.56,21.35,21.54,146800.0,13.9236,14.0146,13.8781,14.0016,146800.0
2005-11-01 10:30:00,21.54,21.68,21.53,21.64,182000.0,14.0016,14.0926,13.9951,14.0666,182000.0
2005-11-01 11:00:00,21.64,21.69,21.57,21.64,147600.0,14.0666,14.0991,14.0211,14.0666,147600.0
2005-11-01 11:30:00,21.64,21.68,21.57,21.61,107200.0,14.0666,14.0926,14.0211,14.0471,107200.0
2005-11-01 12:00:00,21.61,21.64,21.55,21.55,70400.0,14.0471,14.0666,14.0081,14.0081,70400.0
2005-11-01 12:30:00,21.54,21.63,21.53,21.61,103200.0,14.0016,14.0601,13.9951,14.0471,103200.0
2005-11-01 13:00:00,21.61,21.64,21.35,21.62,80400.0,14.0471,14.0666,13.8781,14.0536,80400.0
2005-11-01 13:30:00,21.62,21.62,21.57,21.57,48800.0,14.0536,14.0536,14.0211,14.0211,48800.0
2005-11-01 14:00:00,21.57,21.68,21.55,21.63,137600.0,14.0211,14.0926,14.0081,14.0601,137600.0
2005-11-01 14:30:00,21.63,21.67,21.53,21.53,200800.0,14.0601,14.0861,13.9951,13.9951,200800.0
2005-11-01 15:00:00,21.53,21.56,21.5,21.53,212400.0,13.9951,14.0146,13.9756,13.9951,212400.0
2005-11-01 15:30:00,21.53,21.56,21.44,21.51,398400.0,13.9951,14.0146,13.9366,13.9821,398400.0
2005-11-02 09:30:00,21.5,21.71,21.5,21.56,173200.0,13.9756,14.1121,13.9756,14.0146,173200.0
2005-11-02 10:00:00,21.55,21.81,21.55,21.75,168400.0,14.0081,14.1771,14.0081,14.1381,168400.0
2005-11-02 10:30:00,21.75,21.8,21.73,21.73,229600.0,14.1381,14.1706,14.1251,14.1251,229600.0
2005-11-02 11:00:00,21.73,21.78,21.7,21.7,190000.0,14.1251,14.1576,14.1056,14.1056,190000.0
2005-11-02 11:30:00,21.7,21.75,21.68,21.72,111200.0,14.1056,14.1381,14.0926,14.1186,111200.0
2005-11-02 12:00:00,21.73,21.75,21.67,21.74,65600.0,14.1251,14.1381,14.0861,14.1316,65600.0
2005-11-02 12:30:00,21.74,21.77,21.72,21.74,114800.0,14.1316,14.1511,14.1186,14.1316,114800.0
2005-11-02 13:00:00,21.74,21.77,21.64,21.7,176400.0,14.1316,14.1511,14.0666,14.1056,176400.0
2005-11-02 13:30:00,21.68,21.7,21.63,21.66,183200.0,14.0926,14.1056,14.0601,14.0796,183200.0
2005-11-02 14:00:00,21.66,21.71,21.61,21.68,228800.0,14.0796,14.1121,14.0471,14.0926,228800.0
2005-11-02 14:30:00,21.68,21.69,21.62,21.62,123200.0,14.0926,14.0991,14.0536,14.0536,123200.0
2005-11-02 15:00:00,21.63,21.68,21.63,21.64,471200.0,14.0601,14.0926,14.0601,14.0666,471200.0
2005-11-02 15:30:00,21.64,21.67,21.61,21.61,553600.0,14.0666,14.0861,14.0471,14.0471,553600.0
2005-11-03 09:30:00,21.78,22.06,21.78,22.01,205600.0,14.1576,14.3396,14.1576,14.3071,205600.0
2005-11-03 10:00:00,22.0,22.0,21.9,21.95,254000.0,14.3006,14.3006,14.2356,14.2681,254000.0
2005-11-03 10:30:00,21.98,21.99,21.82,21.87,186800.0,14.2876,14.2941,14.1836,14.2161,186800.0
2005-11-03 11:00:00,21.86,21.93,21.8,21.9,263200.0,14.2096,14.2551,14.1706,14.2356,263200.0
2005-11-03 11:30:00,21.9,21.96,21.85,21.85,146000.0,14.2356,14.2746,14.2031,14.2031,146000.0
2005-11-03 12:00:00,21.85,21.96,21.84,21.95,57200.0,14.2031,14.2746,14.1966,14.2681,57200.0
2005-11-03 12:30:00,21.92,21.96,21.89,21.92,61600.0,14.2486,14.2746,14.2291,14.2486,61600.0
2005-11-03 13:00:00,21.93,21.94,21.89,21.9,46800.0,14.2551,14.2616,14.2291,14.2356,46800.0
2005-11-03 13:30:00,21.9,21.91,21.86,21.89,73600.0,14.2356,14.2421,14.2096,14.2291,73600.0
2005-11-03 14:00:00,21.9,21.91,21.8,21.8,151600.0,14.2356,14.2421,14.1706,14.1706,151600.0
2005-11-03 14:30:00,21.8,21.84,21.75,21.8,156400.0,14.1706,14.1966,14.1381,14.1706,156400.0
2005-11-03 15:00:00,21.8,21.8,21.56,21.64,354400.0,14.1706,14.1706,14.0146,14.0666,354400.0
2005-11-03 15:30:00,21.64,21.72,21.59,21.72,324400.0,14.0666,14.1186,14.0341,14.1186,324400.0
2005-11-04 09:30:00,21.7,21.87,21.7,21.77,124400.0,14.1056,14.2161,14.1056,14.1511,124400.0
2005-11-04 10:00:00,21.78,21.85,21.75,21.79,97200.0,14.1576,14.2031,14.1381,14.1641,97200.0
2005-11-04 10:30:00,21.8,21.8,21.61,21.62,79600.0,14.1706,14.1706,14.0471,14.0536,79600.0
2005-11-04 11:00:00,21.62,21.72,21.6,21.68,54800.0,14.0536,14.1186,14.0406,14.0926,54800.0
2005-11-04 11:30:00,21.69,21.72,21.65,21.68,48400.0,14.0991,14.1186,14.0731,14.0926,48400.0
2005-11-04 12:00:00,21.68,21.69,21.63,21.68,103200.0,14.0926,14.0991,14.0601,14.0926,103200.0
2005-11-04 12:30:00,21.68,21.7,21.66,21.69,64400.0,14.0926,14.1056,14.0796,14.0991,64400.0
2005-11-04 13:00:00,21.69,21.7,21.66,21.68,42800.0,14.0991,14.1056,14.0796,14.0926,42800.0
2005-11-04 13:30:00,21.68,21.69,21.65,21.67,44000.0,14.0926,14.0991,14.0731,14.0861,44000.0
2005-11-04 14:00:00,21.67,21.71,21.63,21.69,90000.0,14.0861,14.1121,14.0601,14.0991,90000.0
2005-11-04 14:30:00,21.69,21.69,21.6,21.67,63200.0,14.0991,14.0991,14.0406,14.0861,63200.0
2005-11-04 15:00:00,21.67,21.67,21.65,21.66,84800.0,14.0861,14.0861,14.0731,14.0796,84800.0
2005-11-04 15:30:00,21.66,21.68,21.6,21.63,502000.0,14.0796,14.0926,14.0406,14.0601,502000.0
2005-11-07 09:30:00,21.63,21.79,21.56,21.74,168800.0,14.0601,14.1641,14.0146,14.1316,168800.0
2005-11-07 10:00:00,21.74,21.74,21.6,21.67,152800.0,14.1316,14.1316,14.0406,14.0861,152800.0
2005-11-07 10:30:00,21.68,21.76,21.66,21.76,183200.0,14.0926,14.1446,14.0796,14.1446,183200.0
2005-11-07 11:00:00,21.76,21.78,21.71,21.77,91200.0,14.1446,14.1576,14.1121,14.1511,91200.0
2005-11-07 11:30:00,21.78,21.92,21.78,21.88,76000.0,14.1576,14.2486,14.1576,14.2226,76000.0
2005-11-07 12:00:00,21.88,21.97,21.84,21.97,93200.0,14.2226,14.2811,14.1966,14.2811,93200.0
2005-11-07 12:30:00,21.95,22.01,21.94,22.01,203200.0,14.2681,14.3071,14.2616,14.3071,203200.0
2005-11-07 13:00:00,22.01,22.08,22.0,22.04,123200.0,14.3071,14.3526,14.3006,14.3266,123200.0
2005-11-07 13:30:00,22.04,22.04,21.95,21.96,318000.0,14.3266,14.3266,14.2681,14.2746,318000.0
2005-11-07 14:00:00,21.95,22.03,21.94,22.02,219600.0,14.2681,14.3201,14.2616,14.3136,219600.0
2005-11-07 14:30:00,22.03,22.12,22.0,22.07,248000.0,14.3201,14.3786,14.3006,14.3461,248000.0
2005-11-07 15:00:00,22.06,22.09,22.04,22.05,186800.0,14.3396,14.3591,14.3266,14.3331,186800.0
2005-11-07 15:30:00,22.05,22.09,22.04,22.08,370800.0,14.3331,14.3591,14.3266,14.3526,370800.0
2005-11-08 09:30:00,22.06,22.07,21.93,21.96,204800.0,14.3396,14.3461,14.2551,14.2746,204800.0
2005-11-08 10:00:00,21.96,22.07,21.96,22.06,305600.0,14.2746,14.3461,14.2746,14.3396,305600.0
2005-11-08 10:30:00,22.07,22.23,22.07,22.18,149200.0,14.3461,14.4501,14.3461,14.4176,149200.0
2005-11-08 11:00:00,22.18,22.23,22.11,22.14,259600.0,14.4176,14.4501,14.3721,14.3916,259600.0
2005-11-08 11:30:00,22.14,22.33,22.1,22.28,146800.0,14.3916,14.5151,14.3656,14.4826,146800.0
2005-11-08 12:00:00,22.28,22.28,22.19,22.24,93600.0,14.4826,14.4826,14.4241,14.4566,93600.0
2005-11-08 12:30:00,22.24,22.28,22.24,22.27,171600.0,14.4566,14.4826,14.4566,14.4761,171600.0
2005-11-08 13:00:00,22.27,22.28,22.16,22.21,108800.0,14.4761,14.4826,14.4046,14.4371,108800.0
2005-11-08 13:30:00,22.22,22.3,22.21,22.29,218000.0,14.4436,14.4956,14.4371,14.4891,218000.0
2005-11-08 14:00:00,22.29,22.31,22.26,22.29,184400.0,14.4891,14.5021,14.4696,14.4891,184400.0
2005-11-08 14:30:00,22.29,22.3,22.25,22.25,150400.0,14.4891,14.4956,14.4631,14.4631,150400.0
2005-11-08 15:00:00,22.26,22.33,22.25,22.31,161200.0,14.4696,14.5151,14.4631,14.5021,161200.0
2005-11-08 15:30:00,22.31,22.32,22.28,22.3,404000.0,14.5021,14.5086,14.4826,14.4956,404000.0
2005-11-09 09:30:00,21.9,22.22,21.9,22.13,578800.0,14.2356,14.4436,14.2356,14.3851,578800.0
2005-11-09 10:00:00,22.13,22.19,22.03,22.17,238800.0,14.3851,14.4241,14.3201,14.4111,238800.0
2005-11-09 10:30:00,22.15,22.18,22.05,22.07,296400.0,14.3981,14.4176,14.3331,14.3461,296400.0
2005-11-09 11:00:00,22.07,22.11,22.05,22.1,226000.0,14.3461,14.3721,14.3331,14.3656,226000.0
2005-11-09 11:30:00,22.1,22.11,22.07,22.1,114000.0,14.3656,14.3721,14.3461,14.3656,114000.0
2005-11-09 12:00:00,22.1,22.3,22.09,22.3,114000.0,14.3656,14.4956,14.3591,14.4956,114000.0
2005-11-09 12:30:00,22.31,22.34,22.24,22.33,177600.0,14.5021,14.5216,14.4566,14.5151,177600.0
2005-11-09 13:00:00,22.33,22.37,22.24,22.24,102800.0,14.5151,14.5411,14.4566,14.4566,102800.0
2005-11-09 13:30:00,22.24,22.25,22.11,22.17,143600.0,14.4566,14.4631,14.3721,14.4111,143600.0
2005-11-09 14:00:00,22.17,22.18,22.1,22.11,213600.0,14.4111,14.4176,14.3656,14.3721,213600.0
2005-11-09 14:30:00,22.1,22.2,22.1,22.13,234800.0,14.3656,14.4306,14.3656,14.3851,234800.0
2005-11-09 15:00:00,22.13,22.13,22.07,22.13,356800.0,14.3851,14.3851,14.3461,14.3851,356800.0
2005-11-09 15:30:00,22.12,22.13,22.06,22.09,521200.0,14.3786,14.3851,14.3396,14.3591,521200.0
2005-11-10 09:30:00,22.09,22.09,21.88,21.88,311600.0,14.3591,14.3591,14.2226,14.2226,311600.0
2005-11-10 10:00:00,21.89,21.93,21.63,21.66,395200.0,14.2291,14.2551,14.0601,14.0796,395200.0
2005-11-10 10:30:00,21.66,21.7,21.54,21.57,406400.0,14.0796,14.1056,14.0016,14.0211,406400.0
2005-11-10 11:00:00,21.57,21.68,21.57,21.67,152400.0,14.0211,14.0926,14.0211,14.0861,152400.0
2005-11-10 11:30:00,21.67,21.67,21.58,21.6,186400.0,14.0861,14.0861,14.0276,14.0406,186400.0
2005-11-10 12:00:00,21.61,21.64,21.58,21.62,74800.0,14.0471,14.0666,14.0276,14.0536,74800.0
2005-11-10 12:30:00,21.61,21.63,21.57,21.59,73200.0,14.0471,14.0601,14.0211,14.0341,73200.0
2005-11-10 13:00:00,21.58,21.72,21.58,21.72,174000.0,14.0276,14.1186,14.0276,14.1186,174000.0
2005-11-10 13:30:00,21.72,21.95,21.7,21.91,208800.0,14.1186,14.2681,14.1056,14.2421,208800.0
2005-11-10 14:00:00,21.91,22.06,21.91,22.06,252400.0,14.2421,14.3396,14.2421,14.3396,252400.0
2005-11-10 14:30:00,22.07,22.1,21.94,21.99,988000.0,14.3461,14.3656,14.2616,14.2941,988000.0
2005-11-10 15:00:00,21.99,22.0,21.86,21.99,582400.0,14.2941,14.3006,14.2096,14.2941,582400.0
2005-11-10 15:30:00,21.99,22.01,21.96,21.97,351200.0,14.2941,14.3071,14.2746,14.2811,351200.0
2005-11-11 09:30:00,22.04,22.16,21.95,21.95,197200.0,14.3266,14.4046,14.2681,14.2681,197200.0
2005-11-11 10:00:00,21.94,21.95,21.83,21.85,153200.0,14.2616,14.2681,14.1901,14.2031,153200.0
2005-11-11 10:30:00,21.85,21.85,21.83,21.85,168400.0,14.2031,14.2031,14.1901,14.2031,168400.0
2005-11-11 11:00:00,21.84,21.85,21.78,21.81,160400.0,14.1966,14.2031,14.1576,14.1771,160400.0
2005-11-11 11:30:00,21.81,21.82,21.79,21.8,68000.0,14.1771,14.1836,14.1641,14.1706,68000.0
2005-11-11 12:00:00,21.8,21.83,21.77,21.81,82800.0,14.1706,14.1901,14.1511,14.1771,82800.0
2005-11-11 12:30:00,21.81,21.83,21.78,21.79,68800.0,14.1771,14.1901,14.1576,14.1641,68800.0
2005-11-11 13:00:00,21.78,21.78,21.73,21.74,150000.0,14.1576,14.1576,14.1251,14.1316,150000.0
2005-11-11 13:30:00,21.74,21.75,21.7,21.72,114800.0,14.1316,14.1381,14.1056,14.1186,114800.0
2005-11-11 14:00:00,21.72,21.74,21.69,21.69,151600.0,14.1186,14.1316,14.0991,14.0991,151600.0
2005-11-11 14:30:00,21.69,21.74,21.69,21.71,201600.0,14.0991,14.1316,14.0991,14.1121,201600.0
2005-11-11 15:00:00,21.71,21.78,21.71,21.77,137200.0,14.1121,14.1576,14.1121,14.1511,137200.0
2005-11-11 15:30:00,21.77,21.82,21.76,21.79,320000.0,14.1511,14.1836,14.1446,14.1641,320000.0
2005-11-14 09:30:00,21.7,21.83,21.64,21.8,87600.0,14.1543,14.2391,14.1152,14.2196,87600.0
2005-11-14 10:00:00,21.81,21.89,21.79,21.8,61600.0,14.2261,14.2783,14.213,14.2196,61600.0
2005-11-14 10:30:00,21.8,21.82,21.76,21.78,64800.0,14.2196,14.2326,14.1935,14.2065,64800.0
2005-11-14 11:00:00,21.78,21.81,21.76,21.78,96000.0,14.2065,14.2261,14.1935,14.2065,96000.0
2005-11-14 11:30:00,21.77,21.81,21.75,21.77,46000.0,14.2,14.2261,14.1869,14.2,46000.0
2005-11-14 12:00:00,21.77,21.78,21.65,21.66,85600.0,14.2,14.2065,14.1217,14.1282,85600.0
2005-11-14 12:30:00,21.66,21.67,21.65,21.67,86000.0,14.1282,14.1348,14.1217,14.1348,86000.0
2005-11-14 13:00:00,21.67,21.69,21.6,21.69,134000.0,14.1348,14.1478,14.0891,14.1478,134000.0
2005-11-14 13:30:00,21.7,21.77,21.67,21.76,55200.0,14.1543,14.2,14.1348,14.1935,55200.0
2005-11-14 14:00:00,21.76,21.78,21.73,21.75,32000.0,14.1935,14.2065,14.1739,14.1869,32000.0
2005-11-14 14:30:00,21.76,21.77,21.71,21.73,56800.0,14.1935,14.2,14.1609,14.1739,56800.0
2005-11-14 15:00:00,21.73,21.73,21.68,21.68,190000.0,14.1739,14.1739,14.1413,14.1413,190000.0
2005-11-14 15:30:00,21.68,21.75,21.67,21.72,322800.0,14.1413,14.1869,14.1348,14.1674,322800.0
2005-11-15 09:30:00,21.64,21.74,21.59,21.59,141200.0,14.1152,14.1804,14.0826,14.0826,141200.0
2005-11-15 10:00:00,21.59,21.61,21.57,21.58,127200.0,14.0826,14.0956,14.0695,14.0761,127200.0
2005-11-15 10:30:00,21.58,21.61,21.56,21.57,126400.0,14.0761,14.0956,14.063,14.0695,126400.0
2005-11-15 11:00:00,21.57,21.6,21.57,21.6,108000.0,14.0695,14.0891,14.0695,14.0891,108000.0
2005-11-15 11:30:00,21.59,21.62,21.57,21.62,66400.0,14.0826,14.1022,14.0695,14.1022,66400.0
2005-11-15 12:00:00,21.62,21.64,21.59,21.61,268000.0,14.1022,14.1152,14.0826,14.0956,268000.0
2005-11-15 12:30:00,21.61,21.63,21.57,21.58,120000.0,14.0956,14.1087,14.0695,14.0761,120000.0
2005-11-15 13:00:00,21.58,21.6,21.52,21.52,156000.0,14.0761,14.0891,14.0369,14.0369,156000.0
2005-11-15 13:30:00,21.53,21.54,21.43,21.44,201200.0,14.0434,14.05,13.9782,13.9847,201200.0
2005-11-15 14:00:00,21.44,21.48,21.39,21.47,262000.0,13.9847,14.0108,13.9521,14.0043,262000.0
2005-11-15 14:30:00,21.47,21.5,21.43,21.43,324800.0,14.0043,14.0239,13.9782,13.9782,324800.0
2005-11-15 15:00:00,21.42,21.43,21.39,21.41,309600.0,13.9717,13.9782,13.9521,13.9652,309600.0
2005-11-15 15:30:00,21.41,21.47,21.4,21.47,325200.0,13.9652,14.0043,13.9587,14.0043,325200.0
2005-11-16 09:30:00,21.53,21.68,21.53,21.62,136800.0,14.0434,14.1413,14.0434,14.1022,136800.0
2005-11-16 10:00:00,21.6,21.64,21.56,21.59,91200.0,14.0891,14.1152,14.063,14.0826,91200.0
2005-11-16 10:30:00,21.58,21.59,21.53,21.55,172800.0,14.0761,14.0826,14.0434,14.0565,172800.0
2005-11-16 11:00:00,21.55,21.55,21.49,21.5,188000.0,14.0565,14.0565,14.0174,14.0239,188000.0
2005-11-16 11:30:00,21.51,21.51,21.4,21.4,266000.0,14.0304,14.0304,13.9587,13.9587,266000.0
2005-11-16 12:00:00,21.4,21.47,21.38,21.47,135200.0,13.9587,14.0043,13.9456,14.0043,135200.0
2005-11-16 12:30:00,21.47,21.5,21.44,21.45,89600.0,14.0043,14.0239,13.9847,13.9913,89600.0
2005-11-16 13:00:00,21.44,21.49,21.41,21.48,117600.0,13.9847,14.0174,13.9652,14.0108,117600.0
2005-11-16 13:30:00,21.48,21.49,21.43,21.43,90000.0,14.0108,14.0174,13.9782,13.9782,90000.0
2005-11-16 14:00:00,21.44,21.48,21.43,21.48,106800.0,13.9847,14.0108,13.9782,14.0108,106800.0
2005-11-16 14:30:00,21.48,21.51,21.44,21.48,156800.0,14.0108,14.0304,13.9847,14.0108,156800.0
2005-11-16 15:00:00,21.48,21.5,21.46,21.5,246800.0,14.0108,14.0239,13.9978,14.0239,246800.0
2005-11-16 15:30:00,21.49,21.5,21.45,21.48,272400.0,14.0174,14.0239,13.9913,14.0108,272400.0
2005-11-17 09:30:00,21.65,21.65,21.51,21.52,136000.0,14.1217,14.1217,14.0304,14.0369,136000.0
2005-11-17 10:00:00,21.5,21.51,21.47,21.5,260000.0,14.0239,14.0304,14.0043,14.0239,260000.0
2005-11-17 10:30:00,21.5,21.5,21.41,21.41,201200.0,14.0239,14.0239,13.9652,13.9652,201200.0
2005-11-17 11:00:00,21.42,21.44,21.37,21.43,271600.0,13.9717,13.9847,13.9391,13.9782,271600.0
2005-11-17 11:30:00,21.43,21.44,21.37,21.41,130400.0,13.9782,13.9847,13.9391,13.9652,130400.0
2005-11-17 12:00:00,21.41,21.45,21.39,21.43,174800.0,13.9652,13.9913,13.9521,13.9782,174800.0
2005-11-17 12:30:00,21.44,21.46,21.43,21.45,107200.0,13.9847,13.9978,13.9782,13.9913,107200.0
2005-11-17 13:00:00,21.45,21.46,21.43,21.45,101600.0,13.9913,13.9978,13.9782,13.9913,101600.0
2005-11-17 13:30:00,21.45,21.46,21.43,21.46,167200.0,13.9913,13.9978,13.9782,13.9978,167200.0
2005-11-17 14:00:00,21.48,21.55,21.45,21.53,215200.0,14.0108,14.0565,13.9913,14.0434,215200.0
2005-11-17 14:30:00,21.53,21.58,21.51,21.53,246800.0,14.0434,14.0761,14.0304,14.0434,246800.0
2005-11-17 15:00:00,21.52,21.57,21.49,21.56,294400.0,14.0369,14.0695,14.0174,14.063,294400.0
2005-11-17 15:30:00,21.56,21.57,21.54,21.55,490000.0,14.063,14.0695,14.05,14.0565,490000.0
2005-11-18 09:30:00,21.6,21.75,21.59,21.75,353600.0,14.0891,14.1869,14.0826,14.1869,353600.0
2005-11-18 10:00:00,21.75,21.83,21.74,21.78,424400.0,14.1869,14.2391,14.1804,14.2065,424400.0
2005-11-18 10:30:00,21.78,21.78,21.65,21.66,150400.0,14.2065,14.2065,14.1217,14.1282,150400.0
2005-11-18 11:00:00,21.66,21.71,21.63,21.66,190800.0,14.1282,14.1609,14.1087,14.1282,190800.0
2005-11-18 11:30:00,21.67,21.67,21.57,21.63,252800.0,14.1348,14.1348,14.0695,14.1087,252800.0
2005-11-18 12:00:00,21.63,21.68,21.6,21.67,145600.0,14.1087,14.1413,14.0891,14.1348,145600.0
2005-11-18 12:30:00,21.66,21.66,21.61,21.64,77600.0,14.1282,14.1282,14.0956,14.1152,77600.0
2005-11-18 13:00:00,21.64,21.67,21.63,21.65,110800.0,14.1152,14.1348,14.1087,14.1217,110800.0
2005-11-18 13:30:00,21.65,21.72,21.65,21.71,61200.0,14.1217,14.1674,14.1217,14.1609,61200.0
2005-11-18 14:00:00,21.71,21.75,21.7,21.72,86400.0,14.1609,14.1869,14.1543,14.1674,86400.0
2005-11-18 14:30:00,21.72,21.74,21.68,21.7,80800.0,14.1674,14.1804,14.1413,14.1543,80800.0
2005-11-18 15:00:00,21.7,21.76,21.7,21.75,222400.0,14.1543,14.1935,14.1543,14.1869,222400.0
2005-11-18 15:30:00,21.75,21.83,21.75,21.82,352400.0,14.1869,14.2391,14.1869,14.2326,352400.0
2005-11-21 09:30:00,21.93,21.98,21.81,21.87,264000.0,14.3044,14.337,14.2261,14.2652,264000.0
2005-11-21 10:00:00,21.88,21.93,21.88,21.89,129600.0,14.2717,14.3044,14.2717,14.2783,129600.0
2005-11-21 10:30:00,21.89,21.92,21.85,21.92,128400.0,14.2783,14.2978,14.2522,14.2978,128400.0
2005-11-21 11:00:00,21.92,21.92,21.79,21.84,129600.0,14.2978,14.2978,14.213,14.2457,129600.0
2005-11-21 11:30:00,21.84,21.86,21.77,21.86,44000.0,14.2457,14.2587,14.2,14.2587,44000.0
2005-11-21 12:00:00,21.86,21.88,21.83,21.84,37200.0,14.2587,14.2717,14.2391,14.2457,37200.0
2005-11-21 12:30:00,21.85,21.87,21.83,21.86,39200.0,14.2522,14.2652,14.2391,14.2587,39200.0
2005-11-21 13:00:00,21.85,21.85,21.8,21.8,56800.0,14.2522,14.2522,14.2196,14.2196,56800.0
2005-11-21 13:30:00,21.8,21.82,21.78,21.81,55200.0,14.2196,14.2326,14.2065,14.2261,55200.0
2005-11-21 14:00:00,21.82,21.82,21.79,21.81,33600.0,14.2326,14.2326,14.213,14.2261,33600.0
2005-11-21 14:30:00,21.81,21.83,21.75,21.77,90800.0,14.2261,14.2391,14.1869,14.2,90800.0
2005-11-21 15:00:00,21.77,21.92,21.77,21.92,101600.0,14.2,14.2978,14.2,14.2978,101600.0
2005-11-21 15:30:00,21.91,22.0,21.91,21.96,171200.0,14.2913,14.35,14.2913,14.3239,171200.0
2005-11-22 09:30:00,21.9,21.98,21.84,21.92,82400.0,14.2848,14.337,14.2457,14.2978,82400.0
2005-11-22 10:00:00,21.95,21.95,21.89,21.91,76400.0,14.3174,14.3174,14.2783,14.2913,76400.0
2005-11-22 10:30:00,21.91,21.99,21.9,21.96,76400.0,14.2913,14.3435,14.2848,14.3239,76400.0
2005-11-22 11:00:00,21.96,21.96,21.9,21.93,67600.0,14.3239,14.3239,14.2848,14.3044,67600.0
2005-11-22 11:30:00,21.95,21.96,21.93,21.96,68400.0,14.3174,14.3239,14.3044,14.3239,68400.0
2005-11-22 12:00:00,21.97,21.97,21.95,21.97,75200.0,14.3304,14.3304,14.3174,14.3304,75200.0
2005-11-22 12:30:00,21.96,21.97,21.91,21.92,68400.0,14.3239,14.3304,14.2913,14.2978,68400.0
2005-11-22 13:00:00,21.92,21.94,21.89,21.89,67600.0,14.2978,14.3109,14.2783,14.2783,67600.0
2005-11-22 13:30:00,21.89,21.91,21.86,21.9,79600.0,14.2783,14.2913,14.2587,14.2848,79600.0
2005-11-22 14:00:00,21.91,21.99,21.9,21.97,298400.0,14.2913,14.3435,14.2848,14.3304,298400.0
2005-11-22 14:30:00,21.96,22.12,21.96,22.12,80000.0,14.3239,14.4283,14.3239,14.4283,80000.0
2005-11-22 15:00:00,22.11,22.2,22.11,22.16,104400.0,14.4218,14.4805,14.4218,14.4544,104400.0
2005-11-22 15:30:00,22.17,22.24,22.15,22.23,300000.0,14.4609,14.5066,14.4479,14.5,300000.0
2005-11-23 09:30:00,22.17,22.2,22.04,22.1,94000.0,14.4609,14.4805,14.3761,14.4152,94000.0
2005-11-23 10:00:00,22.1,22.19,22.1,22.12,47600.0,14.4152,14.4739,14.4152,14.4283,47600.0
2005-11-23 10:30:00,22.12,22.12,22.07,22.11,58800.0,14.4283,14.4283,14.3957,14.4218,58800.0
2005-11-23 11:00:00,22.11,22.2,22.08,22.19,85200.0,14.4218,14.4805,14.4022,14.4739,85200.0
2005-11-23 11:30:00,22.19,22.23,22.18,22.22,47600.0,14.4739,14.5,14.4674,14.4935,47600.0
2005-11-23 12:00:00,22.22,22.23,22.18,22.21,42000.0,14.4935,14.5,14.4674,14.487,42000.0
2005-11-23 12:30:00,22.22,22.24,22.17,22.17,53600.0,14.4935,14.5066,14.4609,14.4609,53600.0
2005-11-23 13:00:00,22.16,22.18,22.15,22.18,40800.0,14.4544,14.4674,14.4479,14.4674,40800.0
2005-11-23 13:30:00,22.18,22.19,22.17,22.18,56000.0,14.4674,14.4739,14.4609,14.4674,56000.0
2005-11-23 14:00:00,22.18,22.25,22.18,22.23,109200.0,14.4674,14.5131,14.4674,14.5,109200.0
2005-11-23 14:30:00,22.23,22.24,22.2,22.21,61200.0,14.5,14.5066,14.4805,14.487,61200.0
2005-11-23 15:00:00,22.22,22.25,22.18,22.21,140800.0,14.4935,14.5131,14.4674,14.487,140800.0
2005-11-23 15:30:00,22.21,22.24,22.16,22.17,86400.0,14.487,14.5066,14.4544,14.4609,86400.0
2005-11-25 09:30:00,22.19,22.25,22.19,22.21,20000.0,14.4739,14.5131,14.4739,14.487,20000.0
2005-11-25 10:00:00,22.21,22.22,22.15,22.15,28800.0,14.487,14.4935,14.4479,14.4479,28800.0
2005-11-25 10:30:00,22.15,22.17,22.11,22.12,28400.0,14.4479,14.4609,14.4218,14.4283,28400.0
2005-11-25 11:00:00,22.11,22.11,22.06,22.1,51600.0,14.4218,14.4218,14.3892,14.4152,51600.0
2005-11-25 11:30:00,22.1,22.14,22.09,22.13,53200.0,14.4152,14.4413,14.4087,14.4348,53200.0
2005-11-25 12:00:00,22.14,22.14,22.11,22.14,23600.0,14.4413,14.4413,14.4218,14.4413,23600.0
2005-11-25 12:30:00,22.14,22.17,22.11,22.15,36000.0,14.4413,14.4609,14.4218,14.4479,36000.0
2005-11-25 13:00:00,22.15,22.16,22.15,22.16,4000.0,14.4479,14.4544,14.4479,14.4544,4000.0
2005-11-25 13:30:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:00:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 14:30:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:00:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-25 15:30:00,22.16,22.16,22.16,22.16,0.0,14.4544,14.4544,14.4544,14.4544,0.0
2005-11-28 09:30:00,22.29,22.35,22.14,22.14,83600.0,14.5392,14.5783,14.4413,14.4413,83600.0
2005-11-28 10:00:00,22.14,22.24,22.11,22.13,94800.0,14.4413,14.5066,14.4218,14.4348,94800.0
2005-11-28 10:30:00,22.12,22.16,22.05,22.16,108000.0,14.4283,14.4544,14.3826,14.4544,108000.0
2005-11-28 11:00:00,22.16,22.2,22.14,22.14,35600.0,14.4544,14.4805,14.4413,14.4413,35600.0
2005-11-28 11:30:00,22.13,22.16,22.11,22.11,61200.0,14.4348,14.4544,14.4218,14.4218,61200.0
2005-11-28 12:00:00,22.12,22.14,22.11,22.13,20800.0,14.4283,14.4413,14.4218,14.4348,20800.0
2005-11-28 12:30:00,22.14,22.15,22.11,22.13,37200.0,14.4413,14.4479,14.4218,14.4348,37200.0
2005-11-28 13:00:00,22.13,22.14,22.1,22.13,38000.0,14.4348,14.4413,14.4152,14.4348,38000.0
2005-11-28 13:30:00,22.13,22.15,22.12,22.15,62800.0,14.4348,14.4479,14.4283,14.4479,62800.0
2005-11-28 14:00:00,22.14,22.17,22.14,22.14,180800.0,14.4413,14.4609,14.4413,14.4413,180800.0
2005-11-28 14:30:00,22.15,22.17,22.13,22.16,184000.0,14.4479,14.4609,14.4348,14.4544,184000.0
2005-11-28 15:00:00,22.16,22.16,22.1,22.12,286400.0,14.4544,14.4544,14.4152,14.4283,286400.0
2005-11-28 15:30:00,22.12,22.18,22.11,22.11,319600.0,14.4283,14.4674,14.4218,14.4218,319600.0
2005-11-29 09:30:00,22.16,22.21,22.1,22.17,200000.0,14.4544,14.487,14.4152,14.4609,200000.0
2005-11-29 10:00:00,22.17,22.23,22.13,22.15,140400.0,14.4609,14.5,14.4348,14.4479,140400.0
2005-11-29 10:30:00,22.16,22.19,22.11,22.15,92800.0,14.4544,14.4739,14.4218,14.4479,92800.0
2005-11-29 11:00:00,22.14,22.17,22.11,22.16,65200.0,14.4413,14.4609,14.4218,14.4544,65200.0
2005-11-29 11:30:00,22.15,22.2,22.14,22.2,49600.0,14.4479,14.4805,14.4413,14.4805,49600.0
2005-11-29 12:00:00,22.2,22.2,22.11,22.13,39200.0,14.4805,14.4805,14.4218,14.4348,39200.0
2005-11-29 12:30:00,22.12,22.14,22.11,22.11,70000.0,14.4283,14.4413,14.4218,14.4218,70000.0
2005-11-29 13:00:00,22.11,22.16,22.11,22.13,39600.0,14.4218,14.4544,14.4218,14.4348,39600.0
2005-11-29 13:30:00,22.12,22.15,22.09,22.15,69200.0,14.4283,14.4479,14.4087,14.4479,69200.0
2005-11-29 14:00:00,22.15,22.16,22.07,22.08,27600.0,14.4479,14.4544,14.3957,14.4022,27600.0
2005-11-29 14:30:00,22.08,22.18,22.08,22.15,49200.0,14.4022,14.4674,14.4022,14.4479,49200.0
2005-11-29 15:00:00,22.13,22.15,22.09,22.13,43600.0,14.4348,14.4479,14.4087,14.4348,43600.0
2005-11-29 15:30:00,22.11,22.12,22.05,22.08,82800.0,14.4218,14.4283,14.3826,14.4022,82800.0
2005-11-30 09:30:00,22.16,22.3,22.13,22.26,206800.0,14.4544,14.5457,14.4348,14.5196,206800.0
2005-11-30 10:00:00,22.25,22.36,22.19,22.33,241200.0,14.5131,14.5848,14.4739,14.5653,241200.0
2005-11-30 10:30:00,22.32,22.44,22.29,22.43,210800.0,14.5587,14.637,14.5392,14.6305,210800.0
2005-11-30 11:00:00,22.43,22.6,22.4,22.6,315600.0,14.6305,14.7414,14.6109,14.7414,315600.0
2005-11-30 11:30:00,22.6,22.6,22.5,22.5,227600.0,14.7414,14.7414,14.6762,14.6762,227600.0
2005-11-30 12:00:00,22.5,22.51,22.45,22.45,131600.0,14.6762,14.6827,14.6435,14.6435,131600.0
2005-11-30 12:30:00,22.46,22.5,22.44,22.48,95600.0,14.6501,14.6762,14.637,14.6631,95600.0
2005-11-30 13:00:00,22.47,22.5,22.47,22.47,112400.0,14.6566,14.6762,14.6566,14.6566,112400.0
2005-11-30 13:30:00,22.48,22.51,22.42,22.42,149600.0,14.6631,14.6827,14.624,14.624,149600.0
2005-11-30 14:00:00,22.42,22.5,22.42,22.47,536800.0,14.624,14.6762,14.624,14.6566,536800.0
2005-11-30 14:30:00,22.47,22.5,22.46,22.49,542000.0,14.6566,14.6762,14.6501,14.6696,542000.0
2005-11-30 15:00:00,22.49,22.5,22.39,22.41,486800.0,14.6696,14.6762,14.6044,14.6174,486800.0
2005-11-30 15:30:00,22.41,22.43,22.27,22.27,466000.0,14.6174,14.6305,14.5261,14.5261,466000.0
2005-12-01 09:30:00,22.4,22.5,22.4,22.48,211600.0,14.6109,14.6762,14.6109,14.6631,211600.0
2005-12-01 10:00:00,22.48,22.5,22.46,22.49,250800.0,14.6631,14.6762,14.6501,14.6696,250800.0
2005-12-01 10:30:00,22.49,22.56,22.46,22.55,434800.0,14.6696,14.7153,14.6501,14.7088,434800.0
2005-12-01 11:00:00,22.55,22.66,22.54,22.54,164800.0,14.7088,14.7805,14.7022,14.7022,164800.0
2005-12-01 11:30:00,22.54,22.7,22.54,22.7,156400.0,14.7022,14.8066,14.7022,14.8066,156400.0
2005-12-01 12:00:00,22.7,22.74,22.69,22.73,96400.0,14.8066,14.8327,14.8001,14.8262,96400.0
2005-12-01 12:30:00,22.72,22.76,22.69,22.75,68000.0,14.8197,14.8457,14.8001,14.8392,68000.0
2005-12-01 13:00:00,22.75,22.78,22.72,22.78,96800.0,14.8392,14.8588,14.8197,14.8588,96800.0
2005-12-01 13:30:00,22.78,22.84,22.75,22.79,96800.0,14.8588,14.8979,14.8392,14.8653,96800.0
2005-12-01 14:00:00,22.79,22.82,22.77,22.8,63200.0,14.8653,14.8849,14.8523,14.8718,63200.0
2005-12-01 14:30:00,22.8,22.87,22.79,22.87,83600.0,14.8718,14.9175,14.8653,14.9175,83600.0
2005-12-01 15:00:00,22.87,22.9,22.8,22.81,107200.0,14.9175,14.9371,14.8718,14.8784,107200.0
2005-12-01 15:30:00,22.81,22.88,22.79,22.85,254000.0,14.8784,14.924,14.8653,14.9045,254000.0
2005-12-02 09:30:00,22.88,22.93,22.78,22.78,322400.0,14.924,14.9566,14.8588,14.8588,322400.0
2005-12-02 10:00:00,22.79,22.86,22.78,22.83,136000.0,14.8653,14.911,14.8588,14.8914,136000.0
2005-12-02 10:30:00,22.84,22.85,22.69,22.71,110000.0,14.8979,14.9045,14.8001,14.8131,110000.0
2005-12-02 11:00:00,22.69,22.75,22.65,22.74,63200.0,14.8001,14.8392,14.774,14.8327,63200.0
2005-12-02 11:30:00,22.74,22.74,22.66,22.67,42000.0,14.8327,14.8327,14.7805,14.787,42000.0
2005-12-02 12:00:00,22.66,22.67,22.61,22.64,73600.0,14.7805,14.787,14.7479,14.7675,73600.0
2005-12-02 12:30:00,22.64,22.64,22.59,22.59,45600.0,14.7675,14.7675,14.7349,14.7349,45600.0
2005-12-02 13:00:00,22.58,22.58,22.52,22.53,70800.0,14.7283,14.7283,14.6892,14.6957,70800.0
2005-12-02 13:30:00,22.53,22.53,22.46,22.47,162800.0,14.6957,14.6957,14.6501,14.6566,162800.0
2005-12-02 14:00:00,22.47,22.48,22.39,22.43,87600.0,14.6566,14.6631,14.6044,14.6305,87600.0
2005-12-02 14:30:00,22.44,22.49,22.39,22.4,64400.0,14.637,14.6696,14.6044,14.6109,64400.0
2005-12-02 15:00:00,22.4,22.5,22.4,22.5,88400.0,14.6109,14.6762,14.6109,14.6762,88400.0
2005-12-02 15:30:00,22.5,22.54,22.48,22.52,163200.0,14.6762,14.7022,14.6631,14.6892,163200.0
2005-12-05 09:30:00,22.5,22.5,22.23,22.4,210400.0,14.6762,14.6762,14.5,14.6109,210400.0
2005-12-05 10:00:00,22.38,22.48,22.38,22.46,376800.0,14.5979,14.6631,14.5979,14.6501,376800.0
2005-12-05 10:30:00,22.45,22.61,22.45,22.56,428000.0,14.6435,14.7479,14.6435,14.7153,428000.0
2005-12-05 11:00:00,22.56,22.66,22.52,22.58,211600.0,14.7153,14.7805,14.6892,14.7283,211600.0
2005-12-05 11:30:00,22.57,22.59,22.55,22.59,48000.0,14.7218,14.7349,14.7088,14.7349,48000.0
2005-12-05 12:00:00,22.58,22.67,22.58,22.67,242000.0,14.7283,14.787,14.7283,14.787,242000.0
2005-12-05 12:30:00,22.67,22.68,22.61,22.63,122400.0,14.787,14.7936,14.7479,14.761,122400.0
2005-12-05 13:00:00,22.63,22.7,22.62,22.64,133200.0,14.761,14.8066,14.7544,14.7675,133200.0
2005-12-05 13:30:00,22.63,22.63,22.6,22.61,42800.0,14.761,14.761,14.7414,14.7479,42800.0
2005-12-05 14:00:00,22.61,22.62,22.55,22.62,76000.0,14.7479,14.7544,14.7088,14.7544,76000.0
2005-12-05 14:30:00,22.63,22.73,22.62,22.73,198800.0,14.761,14.8262,14.7544,14.8262,198800.0
2005-12-05 15:00:00,22.73,22.73,22.67,22.69,138000.0,14.8262,14.8262,14.787,14.8001,138000.0
2005-12-05 15:30:00,22.7,22.75,22.68,22.69,389600.0,14.8066,14.8392,14.7936,14.8001,389600.0
2005-12-06 09:30:00,22.71,22.71,22.4,22.44,518400.0,14.8131,14.8131,14.6109,14.637,518400.0
2005-12-06 10:00:00,22.44,22.5,22.36,22.5,410000.0,14.637,14.6762,14.5848,14.6762,410000.0
2005-12-06 10:30:00,22.5,22.54,22.4,22.51,460000.0,14.6762,14.7022,14.6109,14.6827,460000.0
2005-12-06 11:00:00,22.5,22.5,22.35,22.36,252000.0,14.6762,14.6762,14.5783,14.5848,252000.0
2005-12-06 11:30:00,22.36,22.44,22.34,22.35,250400.0,14.5848,14.637,14.5718,14.5783,250400.0
2005-12-06 12:00:00,22.35,22.44,22.33,22.44,291600.0,14.5783,14.637,14.5653,14.637,291600.0
2005-12-06 12:30:00,22.42,22.48,22.42,22.43,98000.0,14.624,14.6631,14.624,14.6305,98000.0
2005-12-06 13:00:00,22.43,22.45,22.41,22.44,126400.0,14.6305,14.6435,14.6174,14.637,126400.0
2005-12-06 13:30:00,22.44,22.48,22.44,22.46,111200.0,14.637,14.6631,14.637,14.6501,111200.0
2005-12-06 14:00:00,22.46,22.48,22.43,22.44,171200.0,14.6501,14.6631,14.6305,14.637,171200.0
2005-12-06 14:30:00,22.44,22.46,22.43,22.46,210400.0,14.637,14.6501,14.6305,14.6501,210400.0
2005-12-06 15:00:00,22.47,22.47,22.37,22.39,243600.0,14.6566,14.6566,14.5914,14.6044,243600.0
2005-12-06 15:30:00,22.38,22.44,22.38,22.43,360000.0,14.5979,14.637,14.5979,14.6305,360000.0
2005-12-07 09:30:00,22.44,22.44,22.31,22.35,218400.0,14.637,14.637,14.5522,14.5783,218400.0
2005-12-07 10:00:00,22.35,22.35,22.26,22.3,92400.0,14.5783,14.5783,14.5196,14.5457,92400.0
2005-12-07 10:30:00,22.3,22.36,22.28,22.28,90400.0,14.5457,14.5848,14.5327,14.5327,90400.0
2005-12-07 11:00:00,22.28,22.34,22.25,22.33,158000.0,14.5327,14.5718,14.5131,14.5653,158000.0
2005-12-07 11:30:00,22.34,22.36,22.33,22.34,47200.0,14.5718,14.5848,14.5653,14.5718,47200.0
2005-12-07 12:00:00,22.33,22.34,22.26,22.3,58000.0,14.5653,14.5718,14.5196,14.5457,58000.0
2005-12-07 12:30:00,22.3,22.37,22.3,22.35,86800.0,14.5457,14.5914,14.5457,14.5783,86800.0
2005-12-07 13:00:00,22.35,22.36,22.29,22.29,54400.0,14.5783,14.5848,14.5392,14.5392,54400.0
2005-12-07 13:30:00,22.29,22.31,22.27,22.27,55200.0,14.5392,14.5522,14.5261,14.5261,55200.0
2005-12-07 14:00:00,22.25,22.28,22.22,22.24,69200.0,14.5131,14.5327,14.4935,14.5066,69200.0
2005-12-07 14:30:00,22.23,22.26,22.13,22.13,358800.0,14.5,14.5196,14.4348,14.4348,358800.0
2005-12-07 15:00:00,22.13,22.13,22.06,22.1,256000.0,14.4348,14.4348,14.3892,14.4152,256000.0
2005-12-07 15:30:00,22.1,22.16,22.09,22.13,442800.0,14.4152,14.4544,14.4087,14.4348,442800.0
2005-12-08 09:30:00,22.19,22.23,21.99,22.0,209200.0,14.4739,14.5,14.3435,14.35,209200.0
2005-12-08 10:00:00,22.0,22.01,21.92,21.98,249200.0,14.35,14.3565,14.2978,14.337,249200.0
2005-12-08 10:30:00,21.98,22.17,21.98,22.17,146000.0,14.337,14.4609,14.337,14.4609,146000.0
2005-12-08 11:00:00,22.17,22.2,22.11,22.13,122800.0,14.4609,14.4805,14.4218,14.4348,122800.0
2005-12-08 11:30:00,22.13,22.2,22.12,22.16,286800.0,14.4348,14.4805,14.4283,14.4544,286800.0
2005-12-08 12:00:00,22.16,22.17,22.06,22.06,231200.0,14.4544,14.4609,14.3892,14.3892,231200.0
2005-12-08 12:30:00,22.06,22.08,21.99,21.99,432000.0,14.3892,14.4022,14.3435,14.3435,432000.0
2005-12-08 13:00:00,21.99,21.99,21.81,21.81,266400.0,14.3435,14.3435,14.2261,14.2261,266400.0
2005-12-08 13:30:00,21.8,21.85,21.71,21.78,292800.0,14.2196,14.2522,14.1609,14.2065,292800.0
2005-12-08 14:00:00,21.75,21.86,21.7,21.73,270400.0,14.1869,14.2587,14.1543,14.1739,270400.0
2005-12-08 14:30:00,21.73,21.74,21.68,21.69,219200.0,14.1739,14.1804,14.1413,14.1478,219200.0
2005-12-08 15:00:00,21.69,21.71,21.58,21.58,420000.0,14.1478,14.1609,14.0761,14.0761,420000.0
2005-12-08 15:30:00,21.58,21.68,21.58,21.65,675200.0,14.0761,14.1413,14.0761,14.1217,675200.0
2005-12-09 09:30:00,21.71,21.87,21.71,21.8,375200.0,14.1609,14.2652,14.1609,14.2196,375200.0
2005-12-09 10:00:00,21.8,21.86,21.78,21.79,96800.0,14.2196,14.2587,14.2065,14.213,96800.0
2005-12-09 10:30:00,21.79,21.86,21.78,21.84,94000.0,14.213,14.2587,14.2065,14.2457,94000.0
2005-12-09 11:00:00,21.83,21.89,21.83,21.84,206400.0,14.2391,14.2783,14.2391,14.2457,206400.0
2005-12-09 11:30:00,21.84,21.86,21.81,21.83,78000.0,14.2457,14.2587,14.2261,14.2391,78000.0
2005-12-09 12:00:00,21.83,21.9,21.81,21.86,154400.0,14.2391,14.2848,14.2261,14.2587,154400.0
2005-12-09 12:30:00,21.86,21.9,21.86,21.89,114400.0,14.2587,14.2848,14.2587,14.2783,114400.0
2005-12-09 13:00:00,21.89,21.97,21.89,21.96,103600.0,14.2783,14.3304,14.2783,14.3239,103600.0
2005-12-09 13:30:00,21.96,22.0,21.96,21.98,107600.0,14.3239,14.35,14.3239,14.337,107600.0
2005-12-09 14:00:00,21.99,22.0,21.97,21.99,158800.0,14.3435,14.35,14.3304,14.3435,158800.0
2005-12-09 14:30:00,21.99,22.01,21.97,21.99,142400.0,14.3435,14.3565,14.3304,14.3435,142400.0
2005-12-09 15:00:00,21.99,22.01,21.95,22.0,124400.0,14.3435,14.3565,14.3174,14.35,124400.0
2005-12-09 15:30:00,22.0,22.02,21.88,21.92,358400.0,14.35,14.3631,14.2717,14.2978,358400.0
2005-12-12 09:30:00,21.98,21.98,21.88,21.91,105600.0,14.337,14.337,14.2717,14.2913,105600.0
2005-12-12 10:00:00,21.92,22.22,21.9,22.16,244000.0,14.2978,14.4935,14.2848,14.4544,244000.0
2005-12-12 10:30:00,22.16,22.21,22.13,22.13,244400.0,14.4544,14.487,14.4348,14.4348,244400.0
2005-12-12 11:00:00,22.13,22.14,22.04,22.04,100800.0,14.4348,14.4413,14.3761,14.3761,100800.0
2005-12-12 11:30:00,22.04,22.06,21.98,22.06,123200.0,14.3761,14.3892,14.337,14.3892,123200.0
2005-12-12 12:00:00,22.05,22.06,21.98,21.98,44000.0,14.3826,14.3892,14.337,14.337,44000.0
2005-12-12 12:30:00,21.98,21.98,21.87,21.88,142400.0,14.337,14.337,14.2652,14.2717,142400.0
2005-12-12 13:00:00,21.88,21.89,21.81,21.82,163200.0,14.2717,14.2783,14.2261,14.2326,163200.0
2005-12-12 13:30:00,21.82,21.84,21.81,21.82,116400.0,14.2326,14.2457,14.2261,14.2326,116400.0
2005-12-12 14:00:00,21.82,21.88,21.82,21.84,575600.0,14.2326,14.2717,14.2326,14.2457,575600.0
2005-12-12 14:30:00,21.84,21.94,21.84,21.93,140800.0,14.2457,14.3109,14.2457,14.3044,140800.0
2005-12-12 15:00:00,21.93,22.0,21.91,21.99,96800.0,14.3044,14.35,14.2913,14.3435,96800.0
2005-12-12 15:30:00,21.98,21.99,21.94,21.95,159600.0,14.337,14.3435,14.3109,14.3174,159600.0
2005-12-13 09:30:00,21.9,21.92,21.86,21.88,250000.0,14.2848,14.2978,14.2587,14.2717,250000.0
2005-12-13 10:00:00,21.88,21.93,21.88,21.93,325200.0,14.2717,14.3044,14.2717,14.3044,325200.0
2005-12-13 10:30:00,21.93,22.03,21.92,22.0,227200.0,14.3044,14.3696,14.2978,14.35,227200.0
2005-12-13 11:00:00,22.0,22.0,21.95,22.0,239600.0,14.35,14.35,14.3174,14.35,239600.0
2005-12-13 11:30:00,22.0,22.06,21.98,22.01,243600.0,14.35,14.3892,14.337,14.3565,243600.0
2005-12-13 12:00:00,22.01,22.06,22.0,22.05,148000.0,14.3565,14.3892,14.35,14.3826,148000.0
2005-12-13 12:30:00,22.05,22.06,22.05,22.06,162000.0,14.3826,14.3892,14.3826,14.3892,162000.0
2005-12-13 13:00:00,22.05,22.13,22.05,22.11,179600.0,14.3826,14.4348,14.3826,14.4218,179600.0
2005-12-13 13:30:00,22.11,22.12,22.0,22.01,233200.0,14.4218,14.4283,14.35,14.3565,233200.0
2005-12-13 14:00:00,22.01,22.11,22.0,22.07,295600.0,14.3565,14.4218,14.35,14.3957,295600.0
2005-12-13 14:30:00,22.06,22.13,22.03,22.11,238400.0,14.3892,14.4348,14.3696,14.4218,238400.0
2005-12-13 15:00:00,22.11,22.11,21.98,22.0,218800.0,14.4218,14.4218,14.337,14.35,218800.0
2005-12-13 15:30:00,22.02,22.05,21.98,22.01,182800.0,14.3631,14.3826,14.337,14.3565,182800.0
2005-12-14 09:30:00,22.0,22.2,22.0,22.18,96000.0,14.35,14.4805,14.35,14.4674,96000.0
2005-12-14 10:00:00,22.18,22.23,22.13,22.23,66400.0,14.4674,14.5,14.4348,14.5,66400.0
2005-12-14 10:30:00,22.23,22.26,22.18,22.18,82400.0,14.5,14.5196,14.4674,14.4674,82400.0
2005-12-14 11:00:00,22.15,22.15,22.06,22.06,142000.0,14.4479,14.4479,14.3892,14.3892,142000.0
2005-12-14 11:30:00,22.06,22.1,22.04,22.06,117600.0,14.3892,14.4152,14.3761,14.3892,117600.0
2005-12-14 12:00:00,22.06,22.12,22.05,22.07,145200.0,14.3892,14.4283,14.3826,14.3957,145200.0
2005-12-14 12:30:00,22.07,22.09,22.05,22.08,76800.0,14.3957,14.4087,14.3826,14.4022,76800.0
2005-12-14 13:00:00,22.07,22.09,22.05,22.08,54400.0,14.3957,14.4087,14.3826,14.4022,54400.0
2005-12-14 13:30:00,22.08,22.2,22.08,22.2,106000.0,14.4022,14.4805,14.4022,14.4805,106000.0
2005-12-14 14:00:00,22.18,22.2,22.12,22.13,44800.0,14.4674,14.4805,14.4283,14.4348,44800.0
2005-12-14 14:30:00,22.14,22.14,22.1,22.12,57200.0,14.4413,14.4413,14.4152,14.4283,57200.0
2005-12-14 15:00:00,22.11,22.13,22.09,22.12,71600.0,14.4218,14.4348,14.4087,14.4283,71600.0
2005-12-14 15:30:00,22.12,22.12,22.06,22.09,246400.0,14.4283,14.4283,14.3892,14.4087,246400.0
2005-12-15 09:30:00,22.15,22.2,22.09,22.13,108000.0,14.4479,14.4805,14.4087,14.4348,108000.0
2005-12-15 10:00:00,22.13,22.18,22.03,22.03,302800.0,14.4348,14.4674,14.3696,14.3696,302800.0
2005-12-15 10:30:00,22.02,22.05,21.98,22.0,106000.0,14.3631,14.3826,14.337,14.35,106000.0
2005-12-15 11:00:00,22.0,22.03,21.95,21.99,178000.0,14.35,14.3696,14.3174,14.3435,178000.0
2005-12-15 11:30:00,21.98,22.02,21.98,22.0,83600.0,14.337,14.3631,14.337,14.35,83600.0
2005-12-15 12:00:00,22.0,22.03,21.99,22.03,90400.0,14.35,14.3696,14.3435,14.3696,90400.0
2005-12-15 12:30:00,22.03,22.05,22.02,22.02,60800.0,14.3696,14.3826,14.3631,14.3631,60800.0
2005-12-15 13:00:00,22.03,22.03,22.0,22.02,75200.0,14.3696,14.3696,14.35,14.3631,75200.0
2005-12-15 13:30:00,22.02,22.12,22.02,22.11,2434800.0,14.3631,14.4283,14.3631,14.4218,2434800.0
2005-12-15 14:00:00,22.11,22.16,22.11,22.13,110000.0,14.4218,14.4544,14.4218,14.4348,110000.0
2005-12-15 14:30:00,22.12,22.16,22.07,22.08,72800.0,14.4283,14.4544,14.3957,14.4022,72800.0
2005-12-15 15:00:00,22.08,22.11,22.06,22.11,110400.0,14.4022,14.4218,14.3892,14.4218,110400.0
2005-12-15 15:30:00,22.11,22.14,22.09,22.11,268000.0,14.4218,14.4413,14.4087,14.4218,268000.0
2005-12-16 09:30:00,22.49,22.56,22.39,22.55,944800.0,14.6696,14.7153,14.6044,14.7088,944800.0
2005-12-16 10:00:00,22.55,22.66,22.52,22.57,392800.0,14.7088,14.7805,14.6892,14.7218,392800.0
2005-12-16 10:30:00,22.57,22.59,22.45,22.59,1006800.0,14.7218,14.7349,14.6435,14.7349,1006800.0
2005-12-16 11:00:00,22.57,22.62,22.52,22.6,173600.0,14.7218,14.7544,14.6892,14.7414,173600.0
2005-12-16 11:30:00,22.6,22.66,22.59,22.6,162400.0,14.7414,14.7805,14.7349,14.7414,162400.0
2005-12-16 12:00:00,22.6,22.6,22.55,22.58,280400.0,14.7414,14.7414,14.7088,14.7283,280400.0
2005-12-16 12:30:00,22.58,22.6,22.57,22.58,84400.0,14.7283,14.7414,14.7218,14.7283,84400.0
2005-12-16 13:00:00,22.58,22.59,22.55,22.57,160400.0,14.7283,14.7349,14.7088,14.7218,160400.0
2005-12-16 13:30:00,22.57,22.57,22.5,22.51,260400.0,14.7218,14.7218,14.6762,14.6827,260400.0
2005-12-16 14:00:00,22.5,22.53,22.49,22.49,158800.0,14.6762,14.6957,14.6696,14.6696,158800.0
2005-12-16 14:30:00,22.49,22.5,22.37,22.37,327200.0,14.6696,14.6762,14.5914,14.5914,327200.0
2005-12-16 15:00:00,22.37,22.37,22.25,22.3,931600.0,14.5914,14.5914,14.5131,14.5457,931600.0
2005-12-16 15:30:00,22.3,22.32,22.25,22.25,687200.0,14.5457,14.5587,14.5131,14.5131,687200.0
2005-12-19 09:30:00,22.34,22.35,22.21,22.23,701600.0,14.5718,14.5783,14.487,14.5,701600.0
2005-12-19 10:00:00,22.23,22.23,22.03,22.04,641200.0,14.5,14.5,14.3696,14.3761,641200.0
2005-12-19 10:30:00,22.04,22.05,22.0,22.01,309600.0,14.3761,14.3826,14.35,14.3565,309600.0
2005-12-19 11:00:00,22.01,22.08,21.92,22.02,517600.0,14.3565,14.4022,14.2978,14.3631,517600.0
2005-12-19 11:30:00,22.02,22.03,21.99,22.02,376400.0,14.3631,14.3696,14.3435,14.3631,376400.0
2005-12-19 12:00:00,22.02,22.06,22.0,22.02,350400.0,14.3631,14.3892,14.35,14.3631,350400.0
2005-12-19 12:30:00,22.01,22.08,21.98,22.07,379600.0,14.3565,14.4022,14.337,14.3957,379600.0
2005-12-19 13:00:00,22.07,22.07,22.03,22.04,311600.0,14.3957,14.3957,14.3696,14.3761,311600.0
2005-12-19 13:30:00,22.05,22.09,22.04,22.06,316800.0,14.3826,14.4087,14.3761,14.3892,316800.0
2005-12-19 14:00:00,22.06,22.06,22.02,22.04,461200.0,14.3892,14.3892,14.3631,14.3761,461200.0
2005-12-19 14:30:00,22.04,22.05,22.02,22.03,221600.0,14.3761,14.3826,14.3631,14.3696,221600.0
2005-12-19 15:00:00,22.03,22.03,22.0,22.02,673200.0,14.3696,14.3696,14.35,14.3631,673200.0
2005-12-19 15:30:00,22.02,22.02,21.95,21.96,530000.0,14.3631,14.3631,14.3174,14.3239,530000.0
2005-12-20 09:30:00,21.96,22.0,21.82,21.9,407600.0,14.3239,14.35,14.2326,14.2848,407600.0
2005-12-20 10:00:00,21.9,21.9,21.78,21.81,242800.0,14.2848,14.2848,14.2065,14.2261,242800.0
2005-12-20 10:30:00,21.81,21.82,21.76,21.81,412400.0,14.2261,14.2326,14.1935,14.2261,412400.0
2005-12-20 11:00:00,21.81,21.84,21.74,21.77,340800.0,14.2261,14.2457,14.1804,14.2,340800.0
2005-12-20 11:30:00,21.77,21.81,21.77,21.8,146000.0,14.2,14.2261,14.2,14.2196,146000.0
2005-12-20 12:00:00,21.8,21.84,21.8,21.8,322400.0,14.2196,14.2457,14.2196,14.2196,322400.0
2005-12-20 12:30:00,21.8,21.82,21.79,21.82,134400.0,14.2196,14.2326,14.213,14.2326,134400.0
2005-12-20 13:00:00,21.82,21.84,21.79,21.8,138800.0,14.2326,14.2457,14.213,14.2196,138800.0
2005-12-20 13:30:00,21.8,21.83,21.79,21.8,237600.0,14.2196,14.2391,14.213,14.2196,237600.0
2005-12-20 14:00:00,21.81,21.81,21.78,21.79,303600.0,14.2261,14.2261,14.2065,14.213,303600.0
2005-12-20 14:30:00,21.79,21.8,21.77,21.8,229200.0,14.213,14.2196,14.2,14.2196,229200.0
2005-12-20 15:00:00,21.8,21.8,21.72,21.72,478800.0,14.2196,14.2196,14.1674,14.1674,478800.0
2005-12-20 15:30:00,21.72,21.74,21.67,21.68,701200.0,14.1674,14.1804,14.1348,14.1413,701200.0
2005-12-21 09:30:00,21.74,22.0,21.71,21.99,328000.0,14.1804,14.35,14.1609,14.3435,328000.0
2005-12-21 10:00:00,21.99,22.16,21.99,22.14,532800.0,14.3435,14.4544,14.3435,14.4413,532800.0
2005-12-21 10:30:00,22.14,22.2,22.1,22.11,390800.0,14.4413,14.4805,14.4152,14.4218,390800.0
2005-12-21 11:00:00,22.11,22.17,22.09,22.14,376800.0,14.4218,14.4609,14.4087,14.4413,376800.0
2005-12-21 11:30:00,22.14,22.18,22.13,22.17,165200.0,14.4413,14.4674,14.4348,14.4609,165200.0
2005-12-21 12:00:00,22.17,22.22,22.16,22.21,158800.0,14.4609,14.4935,14.4544,14.487,158800.0
2005-12-21 12:30:00,22.21,22.26,22.18,22.18,240000.0,14.487,14.5196,14.4674,14.4674,240000.0
2005-12-21 13:00:00,22.18,22.19,22.12,22.14,357200.0,14.4674,14.4739,14.4283,14.4413,357200.0
2005-12-21 13:30:00,22.14,22.15,22.07,22.1,196800.0,14.4413,14.4479,14.3957,14.4152,196800.0
2005-12-21 14:00:00,22.1,22.1,22.06,22.07,267200.0,14.4152,14.4152,14.3892,14.3957,267200.0
2005-12-21 14:30:00,22.07,22.07,22.04,22.05,532400.0,14.3957,14.3957,14.3761,14.3826,532400.0
2005-12-21 15:00:00,22.05,22.13,22.05,22.12,368400.0,14.3826,14.4348,14.3826,14.4283,368400.0
2005-12-21 15:30:00,22.11,22.15,22.04,22.15,360400.0,14.4218,14.4479,14.3761,14.4479,360400.0
2005-12-22 09:30:00,22.12,22.33,22.11,22.32,283200.0,14.4283,14.5653,14.4218,14.5587,283200.0
2005-12-22 10:00:00,22.31,22.37,22.27,22.35,131600.0,14.5522,14.5914,14.5261,14.5783,131600.0
2005-12-22 10:30:00,22.35,22.37,22.25,22.36,194800.0,14.5783,14.5914,14.5131,14.5848,194800.0
2005-12-22 11:00:00,22.36,22.4,22.31,22.38,274000.0,14.5848,14.6109,14.5522,14.5979,274000.0
2005-12-22 11:30:00,22.38,22.41,22.34,22.36,92400.0,14.5979,14.6174,14.5718,14.5848,92400.0
2005-12-22 12:00:00,22.36,22.39,22.33,22.35,233200.0,14.5848,14.6044,14.5653,14.5783,233200.0
2005-12-22 12:30:00,22.35,22.35,22.32,22.33,245600.0,14.5783,14.5783,14.5587,14.5653,245600.0
2005-12-22 13:00:00,22.33,22.36,22.28,22.28,363200.0,14.5653,14.5848,14.5327,14.5327,363200.0
2005-12-22 13:30:00,22.29,22.33,22.29,22.33,63200.0,14.5392,14.5653,14.5392,14.5653,63200.0
2005-12-22 14:00:00,22.32,22.33,22.29,22.3,116400.0,14.5587,14.5653,14.5392,14.5457,116400.0
2005-12-22 14:30:00,22.29,22.37,22.29,22.36,129200.0,14.5392,14.5914,14.5392,14.5848,129200.0
2005-12-22 15:00:00,22.36,22.41,22.36,22.4,122000.0,14.5848,14.6174,14.5848,14.6109,122000.0
2005-12-22 15:30:00,22.4,22.42,22.39,22.4,257600.0,14.6109,14.624,14.6044,14.6109,257600.0
2005-12-23 09:30:00,22.65,22.83,22.53,22.73,432400.0,14.774,14.8914,14.6957,14.8262,432400.0
2005-12-23 10:00:00,22.73,22.75,22.65,22.66,248000.0,14.8262,14.8392,14.774,14.7805,248000.0
2005-12-23 10:30:00,22.66,22.71,22.63,22.68,133600.0,14.7805,14.8131,14.761,14.7936,133600.0
2005-12-23 11:00:00,22.68,22.72,22.65,22.7,104400.0,14.7936,14.8197,14.774,14.8066,104400.0
2005-12-23 11:30:00,22.7,22.8,22.69,22.76,215200.0,14.8066,14.8718,14.8001,14.8457,215200.0
2005-12-23 12:00:00,22.77,22.8,22.74,22.78,100400.0,14.8523,14.8718,14.8327,14.8588,100400.0
2005-12-23 12:30:00,22.78,22.86,22.76,22.82,338400.0,14.8588,14.911,14.8457,14.8849,338400.0
2005-12-23 13:00:00,22.82,22.84,22.81,22.82,84000.0,14.8849,14.8979,14.8784,14.8849,84000.0
2005-12-23 13:30:00,22.82,22.83,22.75,22.75,65600.0,14.8849,14.8914,14.8392,14.8392,65600.0
2005-12-23 14:00:00,22.75,22.78,22.74,22.74,140800.0,14.8392,14.8588,14.8327,14.8327,140800.0
2005-12-23 14:30:00,22.74,22.78,22.72,22.78,170800.0,14.8327,14.8588,14.8197,14.8588,170800.0
2005-12-23 15:00:00,22.78,22.79,22.75,22.76,123600.0,14.8588,14.8653,14.8392,14.8457,123600.0
2005-12-23 15:30:00,22.75,22.78,22.75,22.78,404800.0,14.8392,14.8588,14.8392,14.8588,404800.0
2005-12-27 09:30:00,22.82,23.08,22.8,23.05,349200.0,14.8849,15.0545,14.8718,15.0349,349200.0
2005-12-27 10:00:00,23.05,23.12,23.03,23.04,356800.0,15.0349,15.0806,15.0219,15.0284,356800.0
2005-12-27 10:30:00,23.04,23.11,23.03,23.1,265200.0,15.0284,15.074,15.0219,15.0675,265200.0
2005-12-27 11:00:00,23.1,23.13,23.04,23.07,268400.0,15.0675,15.0871,15.0284,15.048,268400.0
2005-12-27 11:30:00,23.07,23.07,22.96,22.96,300400.0,15.048,15.048,14.9762,14.9762,300400.0
2005-12-27 12:00:00,22.95,22.96,22.89,22.89,168400.0,14.9697,14.9762,14.9305,14.9305,168400.0
2005-12-27 12:30:00,22.89,22.9,22.79,22.79,145200.0,14.9305,14.9371,14.8653,14.8653,145200.0
2005-12-27 13:00:00,22.79,22.79,22.67,22.69,135600.0,14.8653,14.8653,14.787,14.8001,135600.0
2005-12-27 13:30:00,22.68,22.68,22.63,22.65,232000.0,14.7936,14.7936,14.761,14.774,232000.0
2005-12-27 14:00:00,22.65,22.69,22.65,22.68,188800.0,14.774,14.8001,14.774,14.7936,188800.0
2005-12-27 14:30:00,22.67,22.7,22.65,22.67,216800.0,14.787,14.8066,14.774,14.787,216800.0
2005-12-27 15:00:00,22.66,22.68,22.65,22.66,176000.0,14.7805,14.7936,14.774,14.7805,176000.0
2005-12-27 15:30:00,22.66,22.68,22.61,22.65,374800.0,14.7805,14.7936,14.7479,14.774,374800.0
2005-12-28 09:30:00,22.67,22.75,22.56,22.62,163200.0,14.787,14.8392,14.7153,14.7544,163200.0
2005-12-28 10:00:00,22.63,22.68,22.61,22.61,176000.0,14.761,14.7936,14.7479,14.7479,176000.0
2005-12-28 10:30:00,22.61,22.7,22.61,22.65,135600.0,14.7479,14.8066,14.7479,14.774,135600.0
2005-12-28 11:00:00,22.66,22.82,22.66,22.81,270800.0,14.7805,14.8849,14.7805,14.8784,270800.0
2005-12-28 11:30:00,22.82,22.93,22.82,22.83,195200.0,14.8849,14.9566,14.8849,14.8914,195200.0
2005-12-28 12:00:00,22.83,22.83,22.79,22.82,42800.0,14.8914,14.8914,14.8653,14.8849,42800.0
2005-12-28 12:30:00,22.82,22.83,22.75,22.79,68000.0,14.8849,14.8914,14.8392,14.8653,68000.0
2005-12-28 13:00:00,22.77,22.8,22.76,22.79,46000.0,14.8523,14.8718,14.8457,14.8653,46000.0
2005-12-28 13:30:00,22.79,22.86,22.79,22.82,93200.0,14.8653,14.911,14.8653,14.8849,93200.0
2005-12-28 14:00:00,22.84,22.88,22.83,22.86,84400.0,14.8979,14.924,14.8914,14.911,84400.0
2005-12-28 14:30:00,22.86,22.92,22.86,22.92,129200.0,14.911,14.9501,14.911,14.9501,129200.0
2005-12-28 15:00:00,22.92,22.94,22.9,22.92,220800.0,14.9501,14.9632,14.9371,14.9501,220800.0
2005-12-28 15:30:00,22.92,22.94,22.88,22.9,213600.0,14.9501,14.9632,14.924,14.9371,213600.0
2005-12-29 09:30:00,22.91,22.98,22.86,22.95,112400.0,14.9436,14.9892,14.911,14.9697,112400.0
2005-12-29 10:00:00,22.95,22.99,22.9,22.98,96800.0,14.9697,14.9958,14.9371,14.9892,96800.0
2005-12-29 10:30:00,22.98,22.98,22.9,22.91,104000.0,14.9892,14.9892,14.9371,14.9436,104000.0
2005-12-29 11:00:00,22.91,22.98,22.91,22.97,55200.0,14.9436,14.9892,14.9436,14.9827,55200.0
2005-12-29 11:30:00,22.97,23.02,22.96,23.01,69600.0,14.9827,15.0153,14.9762,15.0088,69600.0
2005-12-29 12:00:00,23.01,23.02,22.98,23.0,95600.0,15.0088,15.0153,14.9892,15.0023,95600.0
2005-12-29 12:30:00,23.0,23.05,22.99,23.02,100800.0,15.0023,15.0349,14.9958,15.0153,100800.0
2005-12-29 13:00:00,23.02,23.03,23.01,23.03,57600.0,15.0153,15.0219,15.0088,15.0219,57600.0
2005-12-29 13:30:00,23.03,23.06,23.03,23.05,63200.0,15.0219,15.0414,15.0219,15.0349,63200.0
2005-12-29 14:00:00,23.05,23.07,23.02,23.07,217200.0,15.0349,15.048,15.0153,15.048,217200.0
2005-12-29 14:30:00,23.07,23.07,23.0,23.02,200400.0,15.048,15.048,15.0023,15.0153,200400.0
2005-12-29 15:00:00,23.01,23.01,22.9,22.92,260400.0,15.0088,15.0088,14.9371,14.9501,260400.0
2005-12-29 15:30:00,22.93,22.93,22.88,22.89,214800.0,14.9566,14.9566,14.924,14.9305,214800.0
2005-12-30 09:30:00,22.73,22.73,22.5,22.55,312800.0,14.8262,14.8262,14.6762,14.7088,312800.0
2005-12-30 10:00:00,22.55,22.55,22.43,22.47,201200.0,14.7088,14.7088,14.6305,14.6566,201200.0
2005-12-30 10:30:00,22.47,22.54,22.46,22.54,108400.0,14.6566,14.7022,14.6501,14.7022,108400.0
2005-12-30 11:00:00,22.53,22.56,22.49,22.5,159200.0,14.6957,14.7153,14.6696,14.6762,159200.0
2005-12-30 11:30:00,22.51,22.53,22.47,22.48,150000.0,14.6827,14.6957,14.6566,14.6631,150000.0
2005-12-30 12:00:00,22.48,22.49,22.46,22.48,34400.0,14.6631,14.6696,14.6501,14.6631,34400.0
2005-12-30 12:30:00,22.48,22.5,22.45,22.45,46000.0,14.6631,14.6762,14.6435,14.6435,46000.0
2005-12-30 13:00:00,22.45,22.48,22.45,22.45,44000.0,14.6435,14.6631,14.6435,14.6435,44000.0
2005-12-30 13:30:00,22.45,22.46,22.44,22.45,70000.0,14.6435,14.6501,14.637,14.6435,70000.0
2005-12-30 14:00:00,22.45,22.49,22.44,22.44,139600.0,14.6435,14.6696,14.637,14.637,139600.0
2005-12-30 14:30:00,22.44,22.44,22.38,22.42,254800.0,14.637,14.637,14.5979,14.624,254800.0
2005-12-30 15:00:00,22.42,22.49,22.42,22.45,341600.0,14.624,14.6696,14.624,14.6435,341600.0
2005-12-30 15:30:00,22.45,22.49,22.41,22.42,332000.0,14.6435,14.6696,14.6174,14.624,332000.0
2006-01-03 09:30:00,22.59,22.64,22.44,22.49,170000.0,14.7349,14.7675,14.637,14.6696,170000.0
2006-01-03 10:00:00,22.49,22.53,22.31,22.33,302800.0,14.6696,14.6957,14.5522,14.5653,302800.0
2006-01-03 10:30:00,22.33,22.34,22.17,22.24,292400.0,14.5653,14.5718,14.4609,14.5066,292400.0
2006-01-03 11:00:00,22.24,22.31,22.24,22.27,107200.0,14.5066,14.5522,14.5066,14.5261,107200.0
2006-01-03 11:30:00,22.27,22.36,22.27,22.32,79200.0,14.5261,14.5848,14.5261,14.5587,79200.0
2006-01-03 12:00:00,22.32,22.39,22.32,22.38,90400.0,14.5587,14.6044,14.5587,14.5979,90400.0
2006-01-03 12:30:00,22.37,22.38,22.32,22.32,104800.0,14.5914,14.5979,14.5587,14.5587,104800.0
2006-01-03 13:00:00,22.32,22.32,22.27,22.29,147200.0,14.5587,14.5587,14.5261,14.5392,147200.0
2006-01-03 13:30:00,22.29,22.33,22.27,22.3,105200.0,14.5392,14.5653,14.5261,14.5457,105200.0
2006-01-03 14:00:00,22.3,22.49,22.3,22.48,132000.0,14.5457,14.6696,14.5457,14.6631,132000.0
2006-01-03 14:30:00,22.48,22.58,22.47,22.55,372000.0,14.6631,14.7283,14.6566,14.7088,372000.0
2006-01-03 15:00:00,22.55,22.68,22.55,22.66,558400.0,14.7088,14.7936,14.7088,14.7805,558400.0
2006-01-03 15:30:00,22.66,22.71,22.63,22.71,716800.0,14.7805,14.8131,14.761,14.8131,716800.0
2006-01-04 09:30:00,22.72,22.8,22.65,22.75,338800.0,14.8197,14.8718,14.774,14.8392,338800.0
2006-01-04 10:00:00,22.75,23.13,22.75,23.1,474800.0,14.8392,15.0871,14.8392,15.0675,474800.0
2006-01-04 10:30:00,23.1,23.66,23.1,23.64,1066400.0,15.0675,15.4328,15.0675,15.4197,1066400.0
2006-01-04 11:00:00,23.64,23.78,23.56,23.69,1165600.0,15.4197,15.5111,15.3676,15.4524,1165600.0
2006-01-04 11:30:00,23.69,24.17,23.68,24.07,1028800.0,15.4524,15.7655,15.4458,15.7002,1028800.0
2006-01-04 12:00:00,24.09,24.09,23.86,23.9,977200.0,15.7133,15.7133,15.5632,15.5893,977200.0
2006-01-04 12:30:00,23.9,24.13,23.84,24.07,444000.0,15.5893,15.7394,15.5502,15.7002,444000.0
2006-01-04 13:00:00,24.07,24.25,24.02,24.17,394400.0,15.7002,15.8176,15.6676,15.7655,394400.0
2006-01-04 13:30:00,24.17,24.17,24.04,24.13,293200.0,15.7655,15.7655,15.6807,15.7394,293200.0
2006-01-04 14:00:00,24.12,24.17,24.06,24.08,312400.0,15.7328,15.7655,15.6937,15.7067,312400.0
2006-01-04 14:30:00,24.08,24.12,24.0,24.0,533600.0,15.7067,15.7328,15.6546,15.6546,533600.0
2006-01-04 15:00:00,24.0,24.04,23.9,23.92,640000.0,15.6546,15.6807,15.5893,15.6024,640000.0
2006-01-04 15:30:00,23.92,23.98,23.85,23.89,1039200.0,15.6024,15.6415,15.5567,15.5828,1039200.0
2006-01-05 09:30:00,23.89,23.97,23.75,23.84,1279200.0,15.5828,15.635,15.4915,15.5502,1279200.0
2006-01-05 10:00:00,23.84,23.9,23.83,23.87,637200.0,15.5502,15.5893,15.5437,15.5698,637200.0
2006-01-05 10:30:00,23.86,23.89,23.54,23.6,358000.0,15.5632,15.5828,15.3545,15.3937,358000.0
2006-01-05 11:00:00,23.6,23.63,23.43,23.43,444400.0,15.3937,15.4132,15.2828,15.2828,444400.0
2006-01-05 11:30:00,23.43,23.61,23.4,23.6,176000.0,15.2828,15.4002,15.2632,15.3937,176000.0
2006-01-05 12:00:00,23.6,23.66,23.58,23.64,176800.0,15.3937,15.4328,15.3806,15.4197,176800.0
2006-01-05 12:30:00,23.61,23.62,23.54,23.54,81600.0,15.4002,15.4067,15.3545,15.3545,81600.0
2006-01-05 13:00:00,23.54,23.57,23.5,23.52,199200.0,15.3545,15.3741,15.3284,15.3415,199200.0
2006-01-05 13:30:00,23.53,23.56,23.52,23.56,94000.0,15.348,15.3676,15.3415,15.3676,94000.0
2006-01-05 14:00:00,23.56,23.56,23.45,23.45,145200.0,15.3676,15.3676,15.2958,15.2958,145200.0
2006-01-05 14:30:00,23.45,23.54,23.45,23.51,381600.0,15.2958,15.3545,15.2958,15.335,381600.0
2006-01-05 15:00:00,23.51,23.56,23.5,23.55,178000.0,15.335,15.3676,15.3284,15.361,178000.0
2006-01-05 15:30:00,23.55,23.56,23.53,23.56,239200.0,15.361,15.3676,15.348,15.3676,239200.0
2006-01-06 09:30:00,23.88,24.13,23.78,23.78,337600.0,15.5763,15.7394,15.5111,15.5111,337600.0
2006-01-06 10:00:00,23.78,23.78,23.61,23.73,164800.0,15.5111,15.5111,15.4002,15.4785,164800.0
2006-01-06 10:30:00,23.71,23.73,23.67,23.71,139600.0,15.4654,15.4785,15.4393,15.4654,139600.0
2006-01-06 11:00:00,23.7,23.79,23.65,23.78,148800.0,15.4589,15.5176,15.4263,15.5111,148800.0
2006-01-06 11:30:00,23.78,23.79,23.73,23.75,183600.0,15.5111,15.5176,15.4785,15.4915,183600.0
2006-01-06 12:00:00,23.75,23.88,23.75,23.83,198400.0,15.4915,15.5763,15.4915,15.5437,198400.0
2006-01-06 12:30:00,23.83,23.91,23.79,23.82,172400.0,15.5437,15.5959,15.5176,15.5372,172400.0
2006-01-06 13:00:00,23.82,23.86,23.79,23.84,86800.0,15.5372,15.5632,15.5176,15.5502,86800.0
2006-01-06 13:30:00,23.84,23.89,23.8,23.86,191200.0,15.5502,15.5828,15.5241,15.5632,191200.0
2006-01-06 14:00:00,23.85,23.9,23.84,23.86,126800.0,15.5567,15.5893,15.5502,15.5632,126800.0
2006-01-06 14:30:00,23.86,23.88,23.84,23.87,149600.0,15.5632,15.5763,15.5502,15.5698,149600.0
2006-01-06 15:00:00,23.87,23.9,23.86,23.89,138000.0,15.5698,15.5893,15.5632,15.5828,138000.0
2006-01-06 15:30:00,23.88,23.89,23.8,23.82,160800.0,15.5763,15.5828,15.5241,15.5372,160800.0
2006-01-09 09:30:00,23.89,24.03,23.88,23.95,412000.0,15.5828,15.6741,15.5763,15.622,412000.0
2006-01-09 10:00:00,23.95,24.04,23.92,24.02,216400.0,15.622,15.6807,15.6024,15.6676,216400.0
2006-01-09 10:30:00,24.02,24.13,24.02,24.13,1088000.0,15.6676,15.7394,15.6676,15.7394,1088000.0
2006-01-09 11:00:00,24.13,24.15,24.08,24.13,159200.0,15.7394,15.7524,15.7067,15.7394,159200.0
2006-01-09 11:30:00,24.13,24.13,24.08,24.11,130000.0,15.7394,15.7394,15.7067,15.7263,130000.0
2006-01-09 12:00:00,24.11,24.13,24.08,24.13,117600.0,15.7263,15.7394,15.7067,15.7394,117600.0
2006-01-09 12:30:00,24.12,24.14,24.08,24.09,84800.0,15.7328,15.7459,15.7067,15.7133,84800.0
2006-01-09 13:00:00,24.09,24.12,24.08,24.09,55200.0,15.7133,15.7328,15.7067,15.7133,55200.0
2006-01-09 13:30:00,24.09,24.2,24.09,24.18,150000.0,15.7133,15.785,15.7133,15.772,150000.0
2006-01-09 14:00:00,24.17,24.23,24.17,24.21,214400.0,15.7655,15.8046,15.7655,15.7915,214400.0
2006-01-09 14:30:00,24.21,24.21,24.1,24.11,224000.0,15.7915,15.7915,15.7198,15.7263,224000.0
2006-01-09 15:00:00,24.11,24.12,24.0,24.04,144400.0,15.7263,15.7328,15.6546,15.6807,144400.0
2006-01-09 15:30:00,24.03,24.16,24.01,24.07,502800.0,15.6741,15.7589,15.6611,15.7002,502800.0
2006-01-10 09:30:00,24.02,24.02,23.72,23.79,362000.0,15.6676,15.6676,15.4719,15.5176,362000.0
2006-01-10 10:00:00,23.79,23.84,23.73,23.77,352800.0,15.5176,15.5502,15.4785,15.5045,352800.0
2006-01-10 10:30:00,23.78,23.85,23.75,23.76,251600.0,15.5111,15.5567,15.4915,15.498,251600.0
2006-01-10 11:00:00,23.75,23.83,23.75,23.78,508800.0,15.4915,15.5437,15.4915,15.5111,508800.0
2006-01-10 11:30:00,23.78,23.82,23.77,23.81,521200.0,15.5111,15.5372,15.5045,15.5306,521200.0
2006-01-10 12:00:00,23.81,23.93,23.8,23.86,183200.0,15.5306,15.6089,15.5241,15.5632,183200.0
2006-01-10 12:30:00,23.85,23.95,23.85,23.94,200400.0,15.5567,15.622,15.5567,15.6154,200400.0
2006-01-10 13:00:00,23.94,24.0,23.93,24.0,173200.0,15.6154,15.6546,15.6089,15.6546,173200.0
2006-01-10 13:30:00,24.0,24.01,23.94,23.96,246800.0,15.6546,15.6611,15.6154,15.6285,246800.0
2006-01-10 14:00:00,23.97,23.98,23.93,23.96,362800.0,15.635,15.6415,15.6089,15.6285,362800.0
2006-01-10 14:30:00,23.96,24.0,23.93,24.0,353200.0,15.6285,15.6546,15.6089,15.6546,353200.0
2006-01-10 15:00:00,24.0,24.02,23.97,24.02,392800.0,15.6546,15.6676,15.635,15.6676,392800.0
2006-01-10 15:30:00,24.02,24.06,23.99,24.01,490000.0,15.6676,15.6937,15.648,15.6611,490000.0
2006-01-11 09:30:00,24.08,24.08,23.99,24.0,317200.0,15.7067,15.7067,15.648,15.6546,317200.0
2006-01-11 10:00:00,23.99,24.21,23.98,24.21,391600.0,15.648,15.7915,15.6415,15.7915,391600.0
2006-01-11 10:30:00,24.19,24.2,24.1,24.13,117600.0,15.7785,15.785,15.7198,15.7394,117600.0
2006-01-11 11:00:00,24.13,24.16,24.08,24.16,212400.0,15.7394,15.7589,15.7067,15.7589,212400.0
2006-01-11 11:30:00,24.16,24.2,24.12,24.12,156400.0,15.7589,15.785,15.7328,15.7328,156400.0
2006-01-11 12:00:00,24.12,24.33,24.1,24.3,375200.0,15.7328,15.8698,15.7198,15.8502,375200.0
2006-01-11 12:30:00,24.32,24.32,24.17,24.18,124800.0,15.8633,15.8633,15.7655,15.772,124800.0
2006-01-11 13:00:00,24.18,24.18,24.11,24.15,150800.0,15.772,15.772,15.7263,15.7524,150800.0
2006-01-11 13:30:00,24.14,24.18,24.13,24.18,86000.0,15.7459,15.772,15.7394,15.772,86000.0
2006-01-11 14:00:00,24.18,24.23,24.15,24.21,83600.0,15.772,15.8046,15.7524,15.7915,83600.0
2006-01-11 14:30:00,24.22,24.25,24.2,24.23,110000.0,15.7981,15.8176,15.785,15.8046,110000.0
2006-01-11 15:00:00,24.24,24.24,24.15,24.18,222800.0,15.8111,15.8111,15.7524,15.772,222800.0
2006-01-11 15:30:00,24.18,24.24,24.18,24.24,241200.0,15.772,15.8111,15.772,15.8111,241200.0
2006-01-12 09:30:00,24.24,24.34,24.24,24.3,372800.0,15.8111,15.8763,15.8111,15.8502,372800.0
2006-01-12 10:00:00,24.3,24.39,24.3,24.37,267600.0,15.8502,15.909,15.8502,15.8959,267600.0
2006-01-12 10:30:00,24.37,24.46,24.35,24.42,197200.0,15.8959,15.9546,15.8829,15.9285,197200.0
2006-01-12 11:00:00,24.42,24.46,24.4,24.42,248000.0,15.9285,15.9546,15.9155,15.9285,248000.0
2006-01-12 11:30:00,24.41,24.43,24.39,24.42,247200.0,15.922,15.935,15.909,15.9285,247200.0
2006-01-12 12:00:00,24.42,24.43,24.36,24.38,89600.0,15.9285,15.935,15.8894,15.9024,89600.0
2006-01-12 12:30:00,24.38,24.38,24.34,24.35,124800.0,15.9024,15.9024,15.8763,15.8829,124800.0
2006-01-12 13:00:00,24.36,24.4,24.34,24.38,125200.0,15.8894,15.9155,15.8763,15.9024,125200.0
2006-01-12 13:30:00,24.38,24.41,24.33,24.33,168400.0,15.9024,15.922,15.8698,15.8698,168400.0
2006-01-12 14:00:00,24.33,24.4,24.3,24.35,236400.0,15.8698,15.9155,15.8502,15.8829,236400.0
2006-01-12 14:30:00,24.35,24.38,24.33,24.34,207200.0,15.8829,15.9024,15.8698,15.8763,207200.0
2006-01-12 15:00:00,24.34,24.41,24.34,24.41,235200.0,15.8763,15.922,15.8763,15.922,235200.0
2006-01-12 15:30:00,24.4,24.41,24.34,24.38,289200.0,15.9155,15.922,15.8763,15.9024,289200.0
2006-01-13 09:30:00,24.38,24.47,24.35,24.38,228800.0,15.9024,15.9611,15.8829,15.9024,228800.0
2006-01-13 10:00:00,24.38,24.39,24.19,24.2,287600.0,15.9024,15.909,15.7785,15.785,287600.0
2006-01-13 10:30:00,24.2,24.2,24.07,24.17,466400.0,15.785,15.785,15.7002,15.7655,466400.0
2006-01-13 11:00:00,24.15,24.25,24.15,24.23,146800.0,15.7524,15.8176,15.7524,15.8046,146800.0
2006-01-13 11:30:00,24.23,24.25,24.17,24.2,96800.0,15.8046,15.8176,15.7655,15.785,96800.0
2006-01-13 12:00:00,24.2,24.2,24.14,24.14,55200.0,15.785,15.785,15.7459,15.7459,55200.0
2006-01-13 12:30:00,24.14,24.14,23.98,23.98,73200.0,15.7459,15.7459,15.6415,15.6415,73200.0
2006-01-13 13:00:00,23.98,24.07,23.97,24.07,74400.0,15.6415,15.7002,15.635,15.7002,74400.0
2006-01-13 13:30:00,24.07,24.08,24.02,24.08,43200.0,15.7002,15.7067,15.6676,15.7067,43200.0
2006-01-13 14:00:00,24.08,24.14,24.05,24.12,62800.0,15.7067,15.7459,15.6872,15.7328,62800.0
2006-01-13 14:30:00,24.12,24.15,24.09,24.15,66000.0,15.7328,15.7524,15.7133,15.7524,66000.0
2006-01-13 15:00:00,24.15,24.16,24.12,24.16,80400.0,15.7524,15.7589,15.7328,15.7589,80400.0
2006-01-13 15:30:00,24.16,24.18,24.13,24.15,133200.0,15.7589,15.772,15.7394,15.7524,133200.0
2006-01-17 09:30:00,24.08,24.09,23.9,23.93,472000.0,15.7067,15.7133,15.5893,15.6089,472000.0
2006-01-17 10:00:00,23.93,23.94,23.82,23.86,166000.0,15.6089,15.6154,15.5372,15.5632,166000.0
2006-01-17 10:30:00,23.86,23.86,23.71,23.75,192800.0,15.5632,15.5632,15.4654,15.4915,192800.0
2006-01-17 11:00:00,23.75,23.76,23.68,23.72,299200.0,15.4915,15.498,15.4458,15.4719,299200.0
2006-01-17 11:30:00,23.72,23.77,23.67,23.73,130000.0,15.4719,15.5045,15.4393,15.4785,130000.0
2006-01-17 12:00:00,23.72,23.76,23.71,23.73,122400.0,15.4719,15.498,15.4654,15.4785,122400.0
2006-01-17 12:30:00,23.73,23.81,23.71,23.8,47600.0,15.4785,15.5306,15.4654,15.5241,47600.0
2006-01-17 13:00:00,23.8,23.8,23.71,23.72,72800.0,15.5241,15.5241,15.4654,15.4719,72800.0
2006-01-17 13:30:00,23.72,23.73,23.67,23.7,173200.0,15.4719,15.4785,15.4393,15.4589,173200.0
2006-01-17 14:00:00,23.7,23.77,23.7,23.71,117200.0,15.4589,15.5045,15.4589,15.4654,117200.0
2006-01-17 14:30:00,23.71,23.78,23.7,23.78,98400.0,15.4654,15.5111,15.4589,15.5111,98400.0
2006-01-17 15:00:00,23.78,23.81,23.77,23.79,88400.0,15.5111,15.5306,15.5045,15.5176,88400.0
2006-01-17 15:30:00,23.79,23.79,23.74,23.75,182800.0,15.5176,15.5176,15.485,15.4915,182800.0
2006-01-18 09:30:00,23.62,23.74,23.6,23.72,191600.0,15.4067,15.485,15.3937,15.4719,191600.0
2006-01-18 10:00:00,23.72,23.92,23.71,23.91,198400.0,15.4719,15.6024,15.4654,15.5959,198400.0
2006-01-18 10:30:00,23.91,23.92,23.8,23.8,92800.0,15.5959,15.6024,15.5241,15.5241,92800.0
2006-01-18 11:00:00,23.81,23.89,23.75,23.89,100800.0,15.5306,15.5828,15.4915,15.5828,100800.0
2006-01-18 11:30:00,23.9,23.9,23.84,23.85,112800.0,15.5893,15.5893,15.5502,15.5567,112800.0
2006-01-18 12:00:00,23.86,23.88,23.84,23.87,102400.0,15.5632,15.5763,15.5502,15.5698,102400.0
2006-01-18 12:30:00,23.88,23.97,23.87,23.91,58800.0,15.5763,15.635,15.5698,15.5959,58800.0
2006-01-18 13:00:00,23.91,23.91,23.86,23.86,82000.0,15.5959,15.5959,15.5632,15.5632,82000.0
2006-01-18 13:30:00,23.86,23.91,23.83,23.89,113600.0,15.5632,15.5959,15.5437,15.5828,113600.0
2006-01-18 14:00:00,23.89,24.0,23.89,24.0,105200.0,15.5828,15.6546,15.5828,15.6546,105200.0
2006-01-18 14:30:00,24.0,24.04,23.96,24.04,224000.0,15.6546,15.6807,15.6285,15.6807,224000.0
2006-01-18 15:00:00,24.04,24.1,24.02,24.1,158800.0,15.6807,15.7198,15.6676,15.7198,158800.0
2006-01-18 15:30:00,24.1,24.15,24.05,24.07,326400.0,15.7198,15.7524,15.6872,15.7002,326400.0
2006-01-19 09:30:00,24.09,24.15,23.94,23.98,436800.0,15.7133,15.7524,15.6154,15.6415,436800.0
2006-01-19 10:00:00,23.98,23.99,23.91,23.99,117600.0,15.6415,15.648,15.5959,15.648,117600.0
2006-01-19 10:30:00,23.99,23.99,23.92,23.93,84000.0,15.648,15.648,15.6024,15.6089,84000.0
2006-01-19 11:00:00,23.9,23.96,23.85,23.94,107600.0,15.5893,15.6285,15.5567,15.6154,107600.0
2006-01-19 11:30:00,23.93,23.99,23.91,23.98,92000.0,15.6089,15.648,15.5959,15.6415,92000.0
2006-01-19 12:00:00,23.98,23.98,23.92,23.94,247600.0,15.6415,15.6415,15.6024,15.6154,247600.0
2006-01-19 12:30:00,23.95,24.06,23.94,24.05,100800.0,15.622,15.6937,15.6154,15.6872,100800.0
2006-01-19 13:00:00,24.05,24.06,24.02,24.02,96400.0,15.6872,15.6937,15.6676,15.6676,96400.0
2006-01-19 13:30:00,24.02,24.06,24.02,24.04,96400.0,15.6676,15.6937,15.6676,15.6807,96400.0
2006-01-19 14:00:00,24.03,24.03,23.95,23.96,166400.0,15.6741,15.6741,15.622,15.6285,166400.0
2006-01-19 14:30:00,23.95,23.96,23.93,23.95,96400.0,15.622,15.6285,15.6089,15.622,96400.0
2006-01-19 15:00:00,23.95,23.95,23.91,23.92,132800.0,15.622,15.622,15.5959,15.6024,132800.0
2006-01-19 15:30:00,23.92,23.98,23.91,23.91,237600.0,15.6024,15.6415,15.5959,15.5959,237600.0
2006-01-20 09:30:00,23.94,23.94,23.8,23.9,182800.0,15.6154,15.6154,15.5241,15.5893,182800.0
2006-01-20 10:00:00,23.88,23.88,23.68,23.73,286800.0,15.5763,15.5763,15.4458,15.4785,286800.0
2006-01-20 10:30:00,23.71,23.75,23.65,23.69,168800.0,15.4654,15.4915,15.4263,15.4524,168800.0
2006-01-20 11:00:00,23.69,23.73,23.61,23.64,205200.0,15.4524,15.4785,15.4002,15.4197,205200.0
2006-01-20 11:30:00,23.64,23.64,23.53,23.57,188800.0,15.4197,15.4197,15.348,15.3741,188800.0
2006-01-20 12:00:00,23.58,23.63,23.53,23.6,91200.0,15.3806,15.4132,15.348,15.3937,91200.0
2006-01-20 12:30:00,23.6,23.63,23.55,23.56,60400.0,15.3937,15.4132,15.361,15.3676,60400.0
2006-01-20 13:00:00,23.57,23.57,23.48,23.53,175600.0,15.3741,15.3741,15.3154,15.348,175600.0
2006-01-20 13:30:00,23.53,23.53,23.38,23.38,168000.0,15.348,15.348,15.2502,15.2502,168000.0
2006-01-20 14:00:00,23.4,23.49,23.35,23.48,211600.0,15.2632,15.3219,15.2306,15.3154,211600.0
2006-01-20 14:30:00,23.49,23.52,23.47,23.5,220800.0,15.3219,15.3415,15.3089,15.3284,220800.0
2006-01-20 15:00:00,23.5,23.51,23.43,23.44,256400.0,15.3284,15.335,15.2828,15.2893,256400.0
2006-01-20 15:30:00,23.44,23.48,23.41,23.43,336000.0,15.2893,15.3154,15.2697,15.2828,336000.0
2006-01-23 09:30:00,23.43,23.43,23.2,23.21,304800.0,15.2828,15.2828,15.1327,15.1393,304800.0
2006-01-23 10:00:00,23.21,23.25,23.13,23.21,321600.0,15.1393,15.1654,15.0871,15.1393,321600.0
2006-01-23 10:30:00,23.21,23.31,23.17,23.31,349600.0,15.1393,15.2045,15.1132,15.2045,349600.0
2006-01-23 11:00:00,23.31,23.39,23.31,23.34,293200.0,15.2045,15.2567,15.2045,15.2241,293200.0
2006-01-23 11:30:00,23.35,23.43,23.34,23.4,116400.0,15.2306,15.2828,15.2241,15.2632,116400.0
2006-01-23 12:00:00,23.4,23.41,23.27,23.29,56400.0,15.2632,15.2697,15.1784,15.1915,56400.0
2006-01-23 12:30:00,23.29,23.35,23.26,23.3,76400.0,15.1915,15.2306,15.1719,15.198,76400.0
2006-01-23 13:00:00,23.3,23.38,23.3,23.38,56000.0,15.198,15.2502,15.198,15.2502,56000.0
2006-01-23 13:30:00,23.38,23.39,23.34,23.35,62000.0,15.2502,15.2567,15.2241,15.2306,62000.0
2006-01-23 14:00:00,23.35,23.38,23.3,23.32,142000.0,15.2306,15.2502,15.198,15.211,142000.0
2006-01-23 14:30:00,23.32,23.37,23.29,23.36,255600.0,15.211,15.2436,15.1915,15.2371,255600.0
2006-01-23 15:00:00,23.36,23.38,23.34,23.34,327600.0,15.2371,15.2502,15.2241,15.2241,327600.0
2006-01-23 15:30:00,23.35,23.38,23.32,23.35,256000.0,15.2306,15.2502,15.211,15.2306,256000.0
2006-01-24 09:30:00,23.45,23.69,23.45,23.61,289600.0,15.2958,15.4524,15.2958,15.4002,289600.0
2006-01-24 10:00:00,23.62,23.63,23.45,23.46,148800.0,15.4067,15.4132,15.2958,15.3023,148800.0
2006-01-24 10:30:00,23.47,23.55,23.47,23.53,209200.0,15.3089,15.361,15.3089,15.348,209200.0
2006-01-24 11:00:00,23.53,23.53,23.47,23.47,145600.0,15.348,15.348,15.3089,15.3089,145600.0
2006-01-24 11:30:00,23.47,23.5,23.47,23.49,206400.0,15.3089,15.3284,15.3089,15.3219,206400.0
2006-01-24 12:00:00,23.49,23.55,23.45,23.46,262400.0,15.3219,15.361,15.2958,15.3023,262400.0
2006-01-24 12:30:00,23.47,23.55,23.46,23.51,182000.0,15.3089,15.361,15.3023,15.335,182000.0
2006-01-24 13:00:00,23.51,23.53,23.44,23.46,77200.0,15.335,15.348,15.2893,15.3023,77200.0
2006-01-24 13:30:00,23.46,23.53,23.46,23.53,154800.0,15.3023,15.348,15.3023,15.348,154800.0
2006-01-24 14:00:00,23.53,23.63,23.53,23.63,148000.0,15.348,15.4132,15.348,15.4132,148000.0
2006-01-24 14:30:00,23.63,23.64,23.54,23.57,107200.0,15.4132,15.4197,15.3545,15.3741,107200.0
2006-01-24 15:00:00,23.57,23.62,23.57,23.58,162400.0,15.3741,15.4067,15.3741,15.3806,162400.0
2006-01-24 15:30:00,23.58,23.65,23.57,23.6,261600.0,15.3806,15.4263,15.3741,15.3937,261600.0
2006-01-25 09:30:00,23.8,23.8,23.6,23.76,216400.0,15.5241,15.5241,15.3937,15.498,216400.0
2006-01-25 10:00:00,23.77,23.85,23.45,23.47,237200.0,15.5045,15.5567,15.2958,15.3089,237200.0
2006-01-25 10:30:00,23.48,23.6,23.4,23.6,137600.0,15.3154,15.3937,15.2632,15.3937,137600.0
2006-01-25 11:00:00,23.58,23.81,23.58,23.81,100000.0,15.3806,15.5306,15.3806,15.5306,100000.0
2006-01-25 11:30:00,23.81,23.84,23.61,23.64,170800.0,15.5306,15.5502,15.4002,15.4197,170800.0
2006-01-25 12:00:00,23.64,23.64,23.53,23.53,85200.0,15.4197,15.4197,15.348,15.348,85200.0
2006-01-25 12:30:00,23.53,23.62,23.53,23.62,74400.0,15.348,15.4067,15.348,15.4067,74400.0
2006-01-25 13:00:00,23.62,23.65,23.56,23.58,120000.0,15.4067,15.4263,15.3676,15.3806,120000.0
2006-01-25 13:30:00,23.59,23.61,23.51,23.52,152800.0,15.3871,15.4002,15.335,15.3415,152800.0
2006-01-25 14:00:00,23.51,23.54,23.48,23.49,144000.0,15.335,15.3545,15.3154,15.3219,144000.0
2006-01-25 14:30:00,23.49,23.53,23.41,23.45,149200.0,15.3219,15.348,15.2697,15.2958,149200.0
2006-01-25 15:00:00,23.46,23.52,23.45,23.5,146400.0,15.3023,15.3415,15.2958,15.3284,146400.0
2006-01-25 15:30:00,23.5,23.53,23.47,23.5,236000.0,15.3284,15.348,15.3089,15.3284,236000.0
2006-01-26 09:30:00,23.69,23.93,23.48,23.54,397600.0,15.4524,15.6089,15.3154,15.3545,397600.0
2006-01-26 10:00:00,23.54,23.55,23.43,23.45,299600.0,15.3545,15.361,15.2828,15.2958,299600.0
2006-01-26 10:30:00,23.44,23.45,23.24,23.28,302400.0,15.2893,15.2958,15.1588,15.1849,302400.0
2006-01-26 11:00:00,23.29,23.41,23.2,23.29,185200.0,15.1915,15.2697,15.1327,15.1915,185200.0
2006-01-26 11:30:00,23.3,23.46,23.29,23.46,180000.0,15.198,15.3023,15.1915,15.3023,180000.0
2006-01-26 12:00:00,23.46,23.51,23.46,23.48,204000.0,15.3023,15.335,15.3023,15.3154,204000.0
2006-01-26 12:30:00,23.48,23.53,23.44,23.47,188000.0,15.3154,15.348,15.2893,15.3089,188000.0
2006-01-26 13:00:00,23.47,23.51,23.46,23.49,112800.0,15.3089,15.335,15.3023,15.3219,112800.0
2006-01-26 13:30:00,23.48,23.5,23.46,23.46,117200.0,15.3154,15.3284,15.3023,15.3023,117200.0
2006-01-26 14:00:00,23.47,23.49,23.46,23.49,137200.0,15.3089,15.3219,15.3023,15.3219,137200.0
2006-01-26 14:30:00,23.48,23.54,23.46,23.49,320000.0,15.3154,15.3545,15.3023,15.3219,320000.0
2006-01-26 15:00:00,23.49,23.56,23.43,23.49,403200.0,15.3219,15.3676,15.2828,15.3219,403200.0
2006-01-26 15:30:00,23.49,23.52,23.45,23.5,291200.0,15.3219,15.3415,15.2958,15.3284,291200.0
2006-01-27 09:30:00,23.59,23.73,23.53,23.69,114800.0,15.3871,15.4785,15.348,15.4524,114800.0
2006-01-27 10:00:00,23.69,23.92,23.67,23.92,242000.0,15.4524,15.6024,15.4393,15.6024,242000.0
2006-01-27 10:30:00,23.93,23.97,23.84,23.94,231200.0,15.6089,15.635,15.5502,15.6154,231200.0
2006-01-27 11:00:00,23.94,24.13,23.94,24.13,367600.0,15.6154,15.7394,15.6154,15.7394,367600.0
2006-01-27 11:30:00,24.13,24.25,24.1,24.22,191200.0,15.7394,15.8176,15.7198,15.7981,191200.0
2006-01-27 12:00:00,24.22,24.24,24.18,24.24,76400.0,15.7981,15.8111,15.772,15.8111,76400.0
2006-01-27 12:30:00,24.23,24.31,24.21,24.31,207600.0,15.8046,15.8568,15.7915,15.8568,207600.0
2006-01-27 13:00:00,24.31,24.31,24.16,24.22,408800.0,15.8568,15.8568,15.7589,15.7981,408800.0
2006-01-27 13:30:00,24.23,24.29,24.2,24.29,238000.0,15.8046,15.8437,15.785,15.8437,238000.0
2006-01-27 14:00:00,24.29,24.43,24.27,24.42,586000.0,15.8437,15.935,15.8307,15.9285,586000.0
2006-01-27 14:30:00,24.42,24.55,24.39,24.54,727200.0,15.9285,16.0133,15.909,16.0068,727200.0
2006-01-27 15:00:00,24.54,24.83,24.51,24.82,649600.0,16.0068,16.196,15.9872,16.1894,649600.0
2006-01-27 15:30:00,24.83,25.05,24.75,24.98,1664400.0,16.196,16.3395,16.1438,16.2938,1664400.0
2006-01-30 09:30:00,24.75,24.84,24.4,24.84,1655600.0,16.1438,16.2025,15.9155,16.2025,1655600.0
2006-01-30 10:00:00,24.85,25.11,24.75,24.91,997600.0,16.209,16.3786,16.1438,16.2481,997600.0
2006-01-30 10:30:00,24.91,24.91,24.54,24.78,783200.0,16.2481,16.2481,16.0068,16.1633,783200.0
2006-01-30 11:00:00,24.77,24.88,24.74,24.8,473200.0,16.1568,16.2286,16.1372,16.1764,473200.0
2006-01-30 11:30:00,24.8,24.86,24.75,24.75,224800.0,16.1764,16.2155,16.1438,16.1438,224800.0
2006-01-30 12:00:00,24.74,24.76,24.67,24.74,308800.0,16.1372,16.1503,16.0916,16.1372,308800.0
2006-01-30 12:30:00,24.74,24.81,24.64,24.65,174400.0,16.1372,16.1829,16.072,16.0785,174400.0
2006-01-30 13:00:00,24.65,24.7,24.64,24.64,110000.0,16.0785,16.1112,16.072,16.072,110000.0
2006-01-30 13:30:00,24.65,24.72,24.6,24.65,121200.0,16.0785,16.1242,16.0459,16.0785,121200.0
2006-01-30 14:00:00,24.65,24.75,24.61,24.75,266800.0,16.0785,16.1438,16.0525,16.1438,266800.0
2006-01-30 14:30:00,24.75,24.89,24.67,24.68,437600.0,16.1438,16.2351,16.0916,16.0981,437600.0
2006-01-30 15:00:00,24.7,24.72,24.64,24.67,304800.0,16.1112,16.1242,16.072,16.0916,304800.0
2006-01-30 15:30:00,24.67,24.68,24.58,24.63,604400.0,16.0916,16.0981,16.0329,16.0655,604400.0
2006-01-31 09:30:00,24.61,24.61,24.07,24.25,735200.0,16.0525,16.0525,15.7002,15.8176,735200.0
2006-01-31 10:00:00,24.27,24.35,24.11,24.18,561200.0,15.8307,15.8829,15.7263,15.772,561200.0
2006-01-31 10:30:00,24.19,24.28,24.19,24.26,396400.0,15.7785,15.8372,15.7785,15.8242,396400.0
2006-01-31 11:00:00,24.27,24.36,24.27,24.34,288800.0,15.8307,15.8894,15.8307,15.8763,288800.0
2006-01-31 11:30:00,24.34,24.4,24.33,24.39,146400.0,15.8763,15.9155,15.8698,15.909,146400.0
2006-01-31 12:00:00,24.39,24.42,24.33,24.42,137600.0,15.909,15.9285,15.8698,15.9285,137600.0
2006-01-31 12:30:00,24.42,24.45,24.38,24.38,252800.0,15.9285,15.9481,15.9024,15.9024,252800.0
2006-01-31 13:00:00,24.38,24.43,24.33,24.43,198400.0,15.9024,15.935,15.8698,15.935,198400.0
2006-01-31 13:30:00,24.43,24.5,24.39,24.47,181600.0,15.935,15.9807,15.909,15.9611,181600.0
2006-01-31 14:00:00,24.48,24.49,24.34,24.41,383600.0,15.9677,15.9742,15.8763,15.922,383600.0
2006-01-31 14:30:00,24.4,24.45,24.35,24.43,417600.0,15.9155,15.9481,15.8829,15.935,417600.0
2006-01-31 15:00:00,24.43,24.5,24.43,24.5,330400.0,15.935,15.9807,15.935,15.9807,330400.0
2006-01-31 15:30:00,24.5,24.5,24.31,24.33,433200.0,15.9807,15.9807,15.8568,15.8698,433200.0
2006-02-01 09:30:00,24.51,24.72,24.41,24.66,504000.0,15.9872,16.1242,15.922,16.0851,504000.0
2006-02-01 10:00:00,24.65,24.7,24.51,24.68,304000.0,16.0785,16.1112,15.9872,16.0981,304000.0
2006-02-01 10:30:00,24.68,24.74,24.67,24.72,152000.0,16.0981,16.1372,16.0916,16.1242,152000.0
2006-02-01 11:00:00,24.72,24.75,24.61,24.64,168400.0,16.1242,16.1438,16.0525,16.072,168400.0
2006-02-01 11:30:00,24.65,24.68,24.55,24.55,292800.0,16.0785,16.0981,16.0133,16.0133,292800.0
2006-02-01 12:00:00,24.55,24.89,24.55,24.89,317600.0,16.0133,16.2351,16.0133,16.2351,317600.0
2006-02-01 12:30:00,24.92,24.98,24.86,24.95,316400.0,16.2547,16.2938,16.2155,16.2742,316400.0
2006-02-01 13:00:00,24.95,24.95,24.77,24.81,173200.0,16.2742,16.2742,16.1568,16.1829,173200.0
2006-02-01 13:30:00,24.81,24.93,24.71,24.9,265200.0,16.1829,16.2612,16.1177,16.2416,265200.0
2006-02-01 14:00:00,24.9,24.95,24.73,24.77,262800.0,16.2416,16.2742,16.1307,16.1568,262800.0
2006-02-01 14:30:00,24.77,24.8,24.73,24.77,194400.0,16.1568,16.1764,16.1307,16.1568,194400.0
2006-02-01 15:00:00,24.77,24.86,24.75,24.81,192400.0,16.1568,16.2155,16.1438,16.1829,192400.0
2006-02-01 15:30:00,24.8,25.05,24.8,24.98,549600.0,16.1764,16.3395,16.1764,16.2938,549600.0
2006-02-02 09:30:00,25.23,25.47,25.23,25.38,522400.0,16.4569,16.6134,16.4569,16.5547,522400.0
2006-02-02 10:00:00,25.38,25.47,25.19,25.25,704000.0,16.5547,16.6134,16.4308,16.4699,704000.0
2006-02-02 10:30:00,25.24,25.24,25.0,25.02,240800.0,16.4634,16.4634,16.3068,16.3199,240800.0
2006-02-02 11:00:00,25.02,25.02,24.67,24.7,499200.0,16.3199,16.3199,16.0916,16.1112,499200.0
2006-02-02 11:30:00,24.69,24.69,24.54,24.54,305600.0,16.1046,16.1046,16.0068,16.0068,305600.0
2006-02-02 12:00:00,24.54,24.67,24.49,24.62,298000.0,16.0068,16.0916,15.9742,16.059,298000.0
2006-02-02 12:30:00,24.62,24.67,24.51,24.54,205600.0,16.059,16.0916,15.9872,16.0068,205600.0
2006-02-02 13:00:00,24.53,24.63,24.5,24.58,128800.0,16.0003,16.0655,15.9807,16.0329,128800.0
2006-02-02 13:30:00,24.56,24.66,24.55,24.66,162800.0,16.0198,16.0851,16.0133,16.0851,162800.0
2006-02-02 14:00:00,24.63,24.68,24.5,24.52,196400.0,16.0655,16.0981,15.9807,15.9937,196400.0
2006-02-02 14:30:00,24.5,24.59,24.41,24.47,442800.0,15.9807,16.0394,15.922,15.9611,442800.0
2006-02-02 15:00:00,24.46,24.53,24.42,24.5,324400.0,15.9546,16.0003,15.9285,15.9807,324400.0
2006-02-02 15:30:00,24.5,24.53,24.46,24.46,447600.0,15.9807,16.0003,15.9546,15.9546,447600.0
2006-02-03 09:30:00,24.46,24.6,24.25,24.34,577600.0,15.9546,16.0459,15.8176,15.8763,577600.0
2006-02-03 10:00:00,24.33,24.46,24.28,24.41,313200.0,15.8698,15.9546,15.8372,15.922,313200.0
2006-02-03 10:30:00,24.41,24.46,24.32,24.43,259600.0,15.922,15.9546,15.8633,15.935,259600.0
2006-02-03 11:00:00,24.43,24.71,24.42,24.7,794000.0,15.935,16.1177,15.9285,16.1112,794000.0
2006-02-03 11:30:00,24.7,24.88,24.69,24.76,394800.0,16.1112,16.2286,16.1046,16.1503,394800.0
2006-02-03 12:00:00,24.75,24.82,24.59,24.62,234400.0,16.1438,16.1894,16.0394,16.059,234400.0
2006-02-03 12:30:00,24.62,24.72,24.58,24.67,57200.0,16.059,16.1242,16.0329,16.0916,57200.0
2006-02-03 13:00:00,24.66,24.87,24.66,24.87,94800.0,16.0851,16.222,16.0851,16.222,94800.0
2006-02-03 13:30:00,24.86,24.97,24.86,24.91,170400.0,16.2155,16.2873,16.2155,16.2481,170400.0
2006-02-03 14:00:00,24.91,24.91,24.73,24.82,123600.0,16.2481,16.2481,16.1307,16.1894,123600.0
2006-02-03 14:30:00,24.82,24.92,24.82,24.9,167600.0,16.1894,16.2547,16.1894,16.2416,167600.0
2006-02-03 15:00:00,24.9,25.03,24.9,24.98,290800.0,16.2416,16.3264,16.2416,16.2938,290800.0
2006-02-03 15:30:00,24.98,25.08,24.96,25.04,501600.0,16.2938,16.359,16.2807,16.3329,501600.0
2006-02-06 09:30:00,25.0,25.43,24.98,25.36,380000.0,16.3068,16.5873,16.2938,16.5417,380000.0
2006-02-06 10:00:00,25.36,25.6,25.36,25.43,908800.0,16.5417,16.6982,16.5417,16.5873,908800.0
2006-02-06 10:30:00,25.42,25.59,25.4,25.41,314800.0,16.5808,16.6917,16.5677,16.5743,314800.0
2006-02-06 11:00:00,25.41,25.5,25.32,25.41,273600.0,16.5743,16.633,16.5156,16.5743,273600.0
2006-02-06 11:30:00,25.42,25.49,25.38,25.42,151200.0,16.5808,16.6265,16.5547,16.5808,151200.0
2006-02-06 12:00:00,25.42,25.45,25.3,25.34,177200.0,16.5808,16.6004,16.5025,16.5286,177200.0
2006-02-06 12:30:00,25.34,25.43,25.34,25.38,127600.0,16.5286,16.5873,16.5286,16.5547,127600.0
2006-02-06 13:00:00,25.38,25.43,25.36,25.41,152400.0,16.5547,16.5873,16.5417,16.5743,152400.0
2006-02-06 13:30:00,25.41,25.42,25.28,25.35,147600.0,16.5743,16.5808,16.4895,16.5351,147600.0
2006-02-06 14:00:00,25.35,25.38,25.25,25.37,222400.0,16.5351,16.5547,16.4699,16.5482,222400.0
2006-02-06 14:30:00,25.37,25.44,25.37,25.41,210800.0,16.5482,16.5938,16.5482,16.5743,210800.0
2006-02-06 15:00:00,25.41,25.48,25.41,25.48,225600.0,16.5743,16.6199,16.5743,16.6199,225600.0
2006-02-06 15:30:00,25.48,25.55,25.43,25.5,412000.0,16.6199,16.6656,16.5873,16.633,412000.0
2006-02-07 09:30:00,25.29,25.44,25.28,25.42,261600.0,16.496,16.5938,16.4895,16.5808,261600.0
2006-02-07 10:00:00,25.42,25.53,25.4,25.5,216800.0,16.5808,16.6525,16.5677,16.633,216800.0
2006-02-07 10:30:00,25.5,25.53,25.35,25.49,283600.0,16.633,16.6525,16.5351,16.6265,283600.0
2006-02-07 11:00:00,25.48,25.51,25.38,25.45,248000.0,16.6199,16.6395,16.5547,16.6004,248000.0
2006-02-07 11:30:00,25.45,25.49,25.43,25.49,114000.0,16.6004,16.6265,16.5873,16.6265,114000.0
2006-02-07 12:00:00,25.47,25.47,25.4,25.41,152800.0,16.6134,16.6134,16.5677,16.5743,152800.0
2006-02-07 12:30:00,25.41,25.41,25.33,25.39,212000.0,16.5743,16.5743,16.5221,16.5612,212000.0
2006-02-07 13:00:00,25.38,25.38,25.15,25.18,368000.0,16.5547,16.5547,16.4047,16.4242,368000.0
2006-02-07 13:30:00,25.18,25.18,25.06,25.06,215200.0,16.4242,16.4242,16.346,16.346,215200.0
2006-02-07 14:00:00,25.06,25.08,24.99,25.04,834400.0,16.346,16.359,16.3003,16.3329,834400.0
2006-02-07 14:30:00,25.04,25.07,24.98,24.99,246800.0,16.3329,16.3525,16.2938,16.3003,246800.0
2006-02-07 15:00:00,24.99,25.0,24.91,24.91,372800.0,16.3003,16.3068,16.2481,16.2481,372800.0
2006-02-07 15:30:00,24.91,24.91,24.83,24.87,602800.0,16.2481,16.2481,16.196,16.222,602800.0
2006-02-08 09:30:00,24.81,24.93,24.64,24.87,351200.0,16.1829,16.2612,16.072,16.222,351200.0
2006-02-08 10:00:00,24.9,25.0,24.78,25.0,886800.0,16.2416,16.3068,16.1633,16.3068,886800.0
2006-02-08 10:30:00,25.03,25.11,24.95,24.96,212800.0,16.3264,16.3786,16.2742,16.2807,212800.0
2006-02-08 11:00:00,24.95,24.98,24.83,24.93,93600.0,16.2742,16.2938,16.196,16.2612,93600.0
2006-02-08 11:30:00,24.93,24.98,24.92,24.93,106800.0,16.2612,16.2938,16.2547,16.2612,106800.0
2006-02-08 12:00:00,24.93,24.97,24.92,24.96,128000.0,16.2612,16.2873,16.2547,16.2807,128000.0
2006-02-08 12:30:00,24.96,24.99,24.95,24.96,144400.0,16.2807,16.3003,16.2742,16.2807,144400.0
2006-02-08 13:00:00,24.97,24.99,24.94,24.96,108000.0,16.2873,16.3003,16.2677,16.2807,108000.0
2006-02-08 13:30:00,24.96,24.98,24.95,24.98,74400.0,16.2807,16.2938,16.2742,16.2938,74400.0
2006-02-08 14:00:00,24.98,24.99,24.82,24.84,182800.0,16.2938,16.3003,16.1894,16.2025,182800.0
2006-02-08 14:30:00,24.85,24.94,24.84,24.9,152000.0,16.209,16.2677,16.2025,16.2416,152000.0
2006-02-08 15:00:00,24.9,24.97,24.88,24.97,109200.0,16.2416,16.2873,16.2286,16.2873,109200.0
2006-02-08 15:30:00,24.96,24.97,24.9,24.93,248800.0,16.2807,16.2873,16.2416,16.2612,248800.0
2006-02-09 09:30:00,24.95,25.1,24.94,25.04,232000.0,16.2742,16.3721,16.2677,16.3329,232000.0
2006-02-09 10:00:00,25.02,25.11,24.99,25.01,297600.0,16.3199,16.3786,16.3003,16.3134,297600.0
2006-02-09 10:30:00,25.02,25.04,24.96,25.02,152000.0,16.3199,16.3329,16.2807,16.3199,152000.0
2006-02-09 11:00:00,25.03,25.14,25.0,25.13,100000.0,16.3264,16.3982,16.3068,16.3916,100000.0
2006-02-09 11:30:00,25.11,25.13,25.03,25.06,76000.0,16.3786,16.3916,16.3264,16.346,76000.0
2006-02-09 12:00:00,25.05,25.07,25.01,25.06,147600.0,16.3395,16.3525,16.3134,16.346,147600.0
2006-02-09 12:30:00,25.06,25.16,25.06,25.07,88800.0,16.346,16.4112,16.346,16.3525,88800.0
2006-02-09 13:00:00,25.07,25.15,25.07,25.14,130800.0,16.3525,16.4047,16.3525,16.3982,130800.0
2006-02-09 13:30:00,25.13,25.15,25.09,25.12,92800.0,16.3916,16.4047,16.3655,16.3851,92800.0
2006-02-09 14:00:00,25.11,25.11,25.0,25.1,128400.0,16.3786,16.3786,16.3068,16.3721,128400.0
2006-02-09 14:30:00,25.11,25.22,25.1,25.2,109200.0,16.3786,16.4503,16.3721,16.4373,109200.0
2006-02-09 15:00:00,25.2,25.2,25.03,25.04,117200.0,16.4373,16.4373,16.3264,16.3329,117200.0
2006-02-09 15:30:00,25.04,25.04,24.87,24.92,403600.0,16.3329,16.3329,16.222,16.2547,403600.0
2006-02-10 09:30:00,25.0,25.23,24.99,25.21,494800.0,16.3068,16.4569,16.3003,16.4438,494800.0
2006-02-10 10:00:00,25.21,25.21,25.02,25.07,237600.0,16.4438,16.4438,16.3199,16.3525,237600.0
2006-02-10 10:30:00,25.07,25.07,24.7,24.87,848800.0,16.3525,16.3525,16.1112,16.222,848800.0
2006-02-10 11:00:00,24.85,24.85,24.68,24.68,235600.0,16.209,16.209,16.0981,16.0981,235600.0
2006-02-10 11:30:00,24.68,24.74,24.68,24.68,133200.0,16.0981,16.1372,16.0981,16.0981,133200.0
2006-02-10 12:00:00,24.69,24.8,24.68,24.76,115200.0,16.1046,16.1764,16.0981,16.1503,115200.0
2006-02-10 12:30:00,24.76,24.8,24.75,24.79,102000.0,16.1503,16.1764,16.1438,16.1699,102000.0
2006-02-10 13:00:00,24.79,24.81,24.73,24.73,133200.0,16.1699,16.1829,16.1307,16.1307,133200.0
2006-02-10 13:30:00,24.73,24.77,24.69,24.72,79200.0,16.1307,16.1568,16.1046,16.1242,79200.0
2006-02-10 14:00:00,24.72,24.89,24.72,24.88,124400.0,16.1242,16.2351,16.1242,16.2286,124400.0
2006-02-10 14:30:00,24.88,24.93,24.85,24.93,162000.0,16.2286,16.2612,16.209,16.2612,162000.0
2006-02-10 15:00:00,24.93,25.04,24.93,25.01,237200.0,16.2612,16.3329,16.2612,16.3134,237200.0
2006-02-10 15:30:00,25.0,25.0,24.89,24.97,160400.0,16.3068,16.3068,16.2351,16.2873,160400.0
2006-02-13 09:30:00,24.97,25.2,24.96,25.17,465600.0,16.2873,16.4373,16.2807,16.4177,465600.0
2006-02-13 10:00:00,25.17,25.19,25.03,25.03,276800.0,16.4177,16.4308,16.3264,16.3264,276800.0
2006-02-13 10:30:00,25.04,25.14,25.03,25.14,485600.0,16.3329,16.3982,16.3264,16.3982,485600.0
2006-02-13 11:00:00,25.14,25.14,25.02,25.1,224400.0,16.3982,16.3982,16.3199,16.3721,224400.0
2006-02-13 11:30:00,25.11,25.11,24.97,24.98,318000.0,16.3786,16.3786,16.2873,16.2938,318000.0
2006-02-13 12:00:00,24.99,24.99,24.9,24.92,172400.0,16.3003,16.3003,16.2416,16.2547,172400.0
2006-02-13 12:30:00,24.92,24.93,24.75,24.83,375200.0,16.2547,16.2612,16.1438,16.196,375200.0
2006-02-13 13:00:00,24.83,24.86,24.81,24.86,200800.0,16.196,16.2155,16.1829,16.2155,200800.0
2006-02-13 13:30:00,24.86,24.87,24.79,24.8,195600.0,16.2155,16.222,16.1699,16.1764,195600.0
2006-02-13 14:00:00,24.79,24.84,24.78,24.79,404800.0,16.1699,16.2025,16.1633,16.1699,404800.0
2006-02-13 14:30:00,24.79,24.84,24.73,24.82,340800.0,16.1699,16.2025,16.1307,16.1894,340800.0
2006-02-13 15:00:00,24.82,24.83,24.8,24.81,303600.0,16.1894,16.196,16.1764,16.1829,303600.0
2006-02-13 15:30:00,24.81,24.93,24.8,24.88,286800.0,16.1829,16.2612,16.1764,16.2286,286800.0
2006-02-14 09:30:00,24.87,24.96,24.64,24.88,150800.0,16.222,16.2807,16.072,16.2286,150800.0
2006-02-14 10:00:00,24.87,24.89,24.76,24.81,193200.0,16.222,16.2351,16.1503,16.1829,193200.0
2006-02-14 10:30:00,24.81,24.85,24.77,24.79,246000.0,16.1829,16.209,16.1568,16.1699,246000.0
2006-02-14 11:00:00,24.82,24.88,24.78,24.86,303600.0,16.1894,16.2286,16.1633,16.2155,303600.0
2006-02-14 11:30:00,24.86,25.0,24.86,25.0,226000.0,16.2155,16.3068,16.2155,16.3068,226000.0
2006-02-14 12:00:00,25.0,25.11,25.0,25.07,210800.0,16.3068,16.3786,16.3068,16.3525,210800.0
2006-02-14 12:30:00,25.07,25.08,25.02,25.08,140400.0,16.3525,16.359,16.3199,16.359,140400.0
2006-02-14 13:00:00,25.08,25.09,25.07,25.08,182800.0,16.359,16.3655,16.3525,16.359,182800.0
2006-02-14 13:30:00,25.08,25.1,25.06,25.09,205200.0,16.359,16.3721,16.346,16.3655,205200.0
2006-02-14 14:00:00,25.09,25.19,25.08,25.17,258400.0,16.3655,16.4308,16.359,16.4177,258400.0
2006-02-14 14:30:00,25.17,25.18,25.1,25.14,163200.0,16.4177,16.4242,16.3721,16.3982,163200.0
2006-02-14 15:00:00,25.14,25.25,25.14,25.25,288800.0,16.3982,16.4699,16.3982,16.4699,288800.0
2006-02-14 15:30:00,25.25,25.26,25.15,25.16,321200.0,16.4699,16.4764,16.4047,16.4112,321200.0
2006-02-15 09:30:00,25.22,25.5,25.21,25.23,259200.0,16.4503,16.633,16.4438,16.4569,259200.0
2006-02-15 10:00:00,25.24,25.62,25.09,25.56,320400.0,16.4634,16.7112,16.3655,16.6721,320400.0
2006-02-15 10:30:00,25.56,25.56,25.37,25.45,194800.0,16.6721,16.6721,16.5482,16.6004,194800.0
2006-02-15 11:00:00,25.45,25.45,25.36,25.38,154400.0,16.6004,16.6004,16.5417,16.5547,154400.0
2006-02-15 11:30:00,25.36,25.43,25.34,25.43,82400.0,16.5417,16.5873,16.5286,16.5873,82400.0
2006-02-15 12:00:00,25.42,25.47,25.35,25.35,78400.0,16.5808,16.6134,16.5351,16.5351,78400.0
2006-02-15 12:30:00,25.35,25.43,25.26,25.43,157200.0,16.5351,16.5873,16.4764,16.5873,157200.0
2006-02-15 13:00:00,25.42,25.48,25.42,25.46,108400.0,16.5808,16.6199,16.5808,16.6069,108400.0
2006-02-15 13:30:00,25.46,25.63,25.45,25.63,290800.0,16.6069,16.7178,16.6004,16.7178,290800.0
2006-02-15 14:00:00,25.63,25.75,25.63,25.75,370800.0,16.7178,16.796,16.7178,16.796,370800.0
2006-02-15 14:30:00,25.74,25.77,25.68,25.7,762000.0,16.7895,16.8091,16.7504,16.7634,762000.0
2006-02-15 15:00:00,25.69,26.0,25.64,25.99,511600.0,16.7569,16.9591,16.7243,16.9526,511600.0
2006-02-15 15:30:00,25.98,26.18,25.93,25.96,854800.0,16.9461,17.0765,16.9135,16.933,854800.0
2006-02-16 09:30:00,25.98,26.36,25.97,26.1,577600.0,16.9461,17.1939,16.9395,17.0243,577600.0
2006-02-16 10:00:00,26.1,26.1,25.95,25.99,234800.0,17.0243,17.0243,16.9265,16.9526,234800.0
2006-02-16 10:30:00,25.99,26.0,25.85,25.9,112800.0,16.9526,16.9591,16.8613,16.8939,112800.0
2006-02-16 11:00:00,25.9,25.95,25.84,25.84,150800.0,16.8939,16.9265,16.8547,16.8547,150800.0
2006-02-16 11:30:00,25.83,26.02,25.79,25.87,501200.0,16.8482,16.9722,16.8221,16.8743,501200.0
2006-02-16 12:00:00,25.88,25.94,25.84,25.94,116400.0,16.8808,16.92,16.8547,16.92,116400.0
2006-02-16 12:30:00,25.96,25.96,25.86,25.88,116000.0,16.933,16.933,16.8678,16.8808,116000.0
2006-02-16 13:00:00,25.89,25.93,25.88,25.93,118800.0,16.8874,16.9135,16.8808,16.9135,118800.0
2006-02-16 13:30:00,25.92,25.96,25.89,25.9,78000.0,16.9069,16.933,16.8874,16.8939,78000.0
2006-02-16 14:00:00,25.9,25.93,25.88,25.9,92800.0,16.8939,16.9135,16.8808,16.8939,92800.0
2006-02-16 14:30:00,25.9,26.04,25.85,26.04,162000.0,16.8939,16.9852,16.8613,16.9852,162000.0
2006-02-16 15:00:00,26.05,26.08,26.04,26.04,135200.0,16.9917,17.0113,16.9852,16.9852,135200.0
2006-02-16 15:30:00,26.04,26.1,26.03,26.08,230400.0,16.9852,17.0243,16.9787,17.0113,230400.0
2006-02-17 09:30:00,25.96,26.25,25.96,26.24,308400.0,16.9816,17.1713,16.9816,17.1648,308400.0
2006-02-17 10:00:00,26.24,26.31,26.14,26.16,252000.0,17.1648,17.2106,17.0994,17.1125,252000.0
2006-02-17 10:30:00,26.16,26.19,26.06,26.12,224000.0,17.1125,17.1321,17.0471,17.0863,224000.0
2006-02-17 11:00:00,26.12,26.25,26.11,26.19,148000.0,17.0863,17.1713,17.0798,17.1321,148000.0
2006-02-17 11:30:00,26.2,26.3,26.17,26.3,92800.0,17.1386,17.2041,17.119,17.2041,92800.0
2006-02-17 12:00:00,26.31,26.33,26.21,26.21,97200.0,17.2106,17.2237,17.1452,17.1452,97200.0
2006-02-17 12:30:00,26.21,26.21,26.14,26.17,100400.0,17.1452,17.1452,17.0994,17.119,100400.0
2006-02-17 13:00:00,26.17,26.22,26.17,26.18,93600.0,17.119,17.1517,17.119,17.1256,93600.0
2006-02-17 13:30:00,26.18,26.25,26.15,26.24,179600.0,17.1256,17.1713,17.1059,17.1648,179600.0
2006-02-17 14:00:00,26.23,26.23,26.2,26.21,103200.0,17.1583,17.1583,17.1386,17.1452,103200.0
2006-02-17 14:30:00,26.21,26.25,26.21,26.25,150400.0,17.1452,17.1713,17.1452,17.1713,150400.0
2006-02-17 15:00:00,26.25,26.25,26.06,26.07,293200.0,17.1713,17.1713,17.0471,17.0536,293200.0
2006-02-17 15:30:00,26.08,26.13,26.04,26.11,617200.0,17.0601,17.0929,17.034,17.0798,617200.0
2006-02-21 09:30:00,26.19,26.66,26.13,26.35,358000.0,17.1321,17.4395,17.0929,17.2368,358000.0
2006-02-21 10:00:00,26.35,26.35,26.18,26.25,224000.0,17.2368,17.2368,17.1256,17.1713,224000.0
2006-02-21 10:30:00,26.26,26.4,26.26,26.37,117200.0,17.1779,17.2695,17.1779,17.2498,117200.0
2006-02-21 11:00:00,26.37,26.45,26.3,26.33,148400.0,17.2498,17.3022,17.2041,17.2237,148400.0
2006-02-21 11:30:00,26.31,26.33,26.18,26.18,179600.0,17.2106,17.2237,17.1256,17.1256,179600.0
2006-02-21 12:00:00,26.18,26.3,26.17,26.29,139200.0,17.1256,17.2041,17.119,17.1975,139200.0
2006-02-21 12:30:00,26.29,26.35,26.28,26.32,139600.0,17.1975,17.2368,17.191,17.2171,139600.0
2006-02-21 13:00:00,26.32,26.32,26.25,26.3,97600.0,17.2171,17.2171,17.1713,17.2041,97600.0
2006-02-21 13:30:00,26.3,26.33,26.24,26.24,167600.0,17.2041,17.2237,17.1648,17.1648,167600.0
2006-02-21 14:00:00,26.25,26.33,26.2,26.29,164000.0,17.1713,17.2237,17.1386,17.1975,164000.0
2006-02-21 14:30:00,26.29,26.35,26.25,26.28,114800.0,17.1975,17.2368,17.1713,17.191,114800.0
2006-02-21 15:00:00,26.28,26.38,26.24,26.37,186800.0,17.191,17.2564,17.1648,17.2498,186800.0
2006-02-21 15:30:00,26.37,26.4,26.3,26.31,181600.0,17.2498,17.2695,17.2041,17.2106,181600.0
2006-02-22 09:30:00,26.33,26.47,26.33,26.4,124400.0,17.2237,17.3153,17.2237,17.2695,124400.0
2006-02-22 10:00:00,26.4,26.72,26.36,26.62,476400.0,17.2695,17.4788,17.2433,17.4134,476400.0
2006-02-22 10:30:00,26.62,26.65,26.47,26.51,235200.0,17.4134,17.433,17.3153,17.3414,235200.0
2006-02-22 11:00:00,26.51,26.7,26.49,26.69,176000.0,17.3414,17.4657,17.3283,17.4592,176000.0
2006-02-22 11:30:00,26.69,26.79,26.63,26.77,371600.0,17.4592,17.5246,17.4199,17.5115,371600.0
2006-02-22 12:00:00,26.78,26.84,26.73,26.79,210800.0,17.518,17.5573,17.4853,17.5246,210800.0
2006-02-22 12:30:00,26.79,26.86,26.68,26.68,5732000.0,17.5246,17.5704,17.4526,17.4526,5732000.0
2006-02-22 13:00:00,26.68,26.71,26.66,26.67,329600.0,17.4526,17.4723,17.4395,17.4461,329600.0
2006-02-22 13:30:00,26.67,26.68,26.62,26.64,197600.0,17.4461,17.4526,17.4134,17.4265,197600.0
2006-02-22 14:00:00,26.63,26.74,26.58,26.67,275600.0,17.4199,17.4919,17.3872,17.4461,275600.0
2006-02-22 14:30:00,26.67,26.78,26.63,26.75,199200.0,17.4461,17.518,17.4199,17.4984,199200.0
2006-02-22 15:00:00,26.76,26.81,26.68,26.78,258800.0,17.505,17.5377,17.4526,17.518,258800.0
2006-02-22 15:30:00,26.79,26.9,26.78,26.83,519200.0,17.5246,17.5965,17.518,17.5508,519200.0
2006-02-23 09:30:00,26.88,26.91,26.67,26.77,170400.0,17.5835,17.6031,17.4461,17.5115,170400.0
2006-02-23 10:00:00,26.77,26.77,26.63,26.66,132000.0,17.5115,17.5115,17.4199,17.4395,132000.0
2006-02-23 10:30:00,26.69,26.86,26.65,26.85,147600.0,17.4592,17.5704,17.433,17.5638,147600.0
2006-02-23 11:00:00,26.85,26.88,26.81,26.88,100000.0,17.5638,17.5835,17.5377,17.5835,100000.0
2006-02-23 11:30:00,26.88,26.88,26.78,26.78,66400.0,17.5835,17.5835,17.518,17.518,66400.0
2006-02-23 12:00:00,26.78,26.81,26.76,26.81,93600.0,17.518,17.5377,17.505,17.5377,93600.0
2006-02-23 12:30:00,26.79,26.96,26.79,26.92,79600.0,17.5246,17.6358,17.5246,17.6096,79600.0
2006-02-23 13:00:00,26.92,26.92,26.81,26.85,74000.0,17.6096,17.6096,17.5377,17.5638,74000.0
2006-02-23 13:30:00,26.85,26.86,26.8,26.86,73200.0,17.5638,17.5704,17.5311,17.5704,73200.0
2006-02-23 14:00:00,26.86,26.86,26.75,26.8,102000.0,17.5704,17.5704,17.4984,17.5311,102000.0
2006-02-23 14:30:00,26.8,26.87,26.79,26.83,53200.0,17.5311,17.5769,17.5246,17.5508,53200.0
2006-02-23 15:00:00,26.82,26.82,26.75,26.8,106000.0,17.5442,17.5442,17.4984,17.5311,106000.0
2006-02-23 15:30:00,26.8,26.8,26.65,26.68,217600.0,17.5311,17.5311,17.433,17.4526,217600.0
2006-02-24 09:30:00,26.74,26.93,26.54,26.85,215200.0,17.4919,17.6162,17.3611,17.5638,215200.0
2006-02-24 10:00:00,26.85,26.93,26.69,26.7,141200.0,17.5638,17.6162,17.4592,17.4657,141200.0
2006-02-24 10:30:00,26.67,26.68,26.57,26.64,200400.0,17.4461,17.4526,17.3807,17.4265,200400.0
2006-02-24 11:00:00,26.65,26.77,26.63,26.76,67600.0,17.433,17.5115,17.4199,17.505,67600.0
2006-02-24 11:30:00,26.76,26.81,26.71,26.77,75200.0,17.505,17.5377,17.4723,17.5115,75200.0
2006-02-24 12:00:00,26.77,26.85,26.77,26.82,63600.0,17.5115,17.5638,17.5115,17.5442,63600.0
2006-02-24 12:30:00,26.82,26.85,26.74,26.84,127200.0,17.5442,17.5638,17.4919,17.5573,127200.0
2006-02-24 13:00:00,26.84,26.85,26.8,26.83,54800.0,17.5573,17.5638,17.5311,17.5508,54800.0
2006-02-24 13:30:00,26.84,26.85,26.8,26.83,92000.0,17.5573,17.5638,17.5311,17.5508,92000.0
2006-02-24 14:00:00,26.83,26.89,26.8,26.88,68800.0,17.5508,17.59,17.5311,17.5835,68800.0
2006-02-24 14:30:00,26.88,26.93,26.87,26.92,73600.0,17.5835,17.6162,17.5769,17.6096,73600.0
2006-02-24 15:00:00,26.92,26.94,26.9,26.93,63600.0,17.6096,17.6227,17.5965,17.6162,63600.0
2006-02-24 15:30:00,26.91,26.92,26.84,26.89,162800.0,17.6031,17.6096,17.5573,17.59,162800.0
2006-02-27 09:30:00,26.99,27.4,26.98,27.28,386400.0,17.6554,17.9236,17.6489,17.8451,386400.0
2006-02-27 10:00:00,27.28,27.36,27.15,27.33,261200.0,17.8451,17.8975,17.7601,17.8778,261200.0
2006-02-27 10:30:00,27.3,27.42,27.22,27.42,385200.0,17.8582,17.9367,17.8059,17.9367,385200.0
2006-02-27 11:00:00,27.41,27.5,27.34,27.49,295600.0,17.9302,17.989,17.8844,17.9825,295600.0
2006-02-27 11:30:00,27.5,27.56,27.42,27.56,274000.0,17.989,18.0283,17.9367,18.0283,274000.0
2006-02-27 12:00:00,27.57,27.65,27.36,27.43,328400.0,18.0348,18.0872,17.8975,17.9432,328400.0
2006-02-27 12:30:00,27.42,27.43,27.3,27.33,310000.0,17.9367,17.9432,17.8582,17.8778,310000.0
2006-02-27 13:00:00,27.33,27.33,27.28,27.32,182800.0,17.8778,17.8778,17.8451,17.8713,182800.0
2006-02-27 13:30:00,27.31,27.33,27.29,27.3,108000.0,17.8647,17.8778,17.8517,17.8582,108000.0
2006-02-27 14:00:00,27.31,27.32,27.23,27.29,85600.0,17.8647,17.8713,17.8124,17.8517,85600.0
2006-02-27 14:30:00,27.29,27.36,27.29,27.34,144000.0,17.8517,17.8975,17.8517,17.8844,144000.0
2006-02-27 15:00:00,27.35,27.35,27.27,27.27,244000.0,17.8909,17.8909,17.8386,17.8386,244000.0
2006-02-27 15:30:00,27.27,27.28,27.19,27.24,315600.0,17.8386,17.8451,17.7862,17.819,315600.0
2006-02-28 09:30:00,27.23,27.23,27.05,27.15,498000.0,17.8124,17.8124,17.6947,17.7601,498000.0
2006-02-28 10:00:00,27.15,27.17,26.95,26.99,251200.0,17.7601,17.7732,17.6293,17.6554,251200.0
2006-02-28 10:30:00,26.99,27.01,26.91,26.97,175600.0,17.6554,17.6685,17.6031,17.6423,175600.0
2006-02-28 11:00:00,26.96,27.02,26.93,26.98,164400.0,17.6358,17.675,17.6162,17.6489,164400.0
2006-02-28 11:30:00,26.99,27.04,26.94,26.97,90400.0,17.6554,17.6881,17.6227,17.6423,90400.0
2006-02-28 12:00:00,26.98,26.98,26.9,26.9,137200.0,17.6489,17.6489,17.5965,17.5965,137200.0
2006-02-28 12:30:00,26.9,27.0,26.89,26.98,105600.0,17.5965,17.662,17.59,17.6489,105600.0
2006-02-28 13:00:00,26.98,27.02,26.91,26.91,200400.0,17.6489,17.675,17.6031,17.6031,200400.0
2006-02-28 13:30:00,26.9,27.0,26.88,26.94,143200.0,17.5965,17.662,17.5835,17.6227,143200.0
2006-02-28 14:00:00,26.93,27.14,26.93,27.1,252400.0,17.6162,17.7535,17.6162,17.7274,252400.0
2006-02-28 14:30:00,27.1,27.11,26.98,27.0,121200.0,17.7274,17.7339,17.6489,17.662,121200.0
2006-02-28 15:00:00,27.0,27.07,26.89,27.07,204800.0,17.662,17.7077,17.59,17.7077,204800.0
2006-02-28 15:30:00,27.07,27.11,27.04,27.04,203600.0,17.7077,17.7339,17.6881,17.6881,203600.0
2006-03-01 09:30:00,27.06,27.32,27.04,27.32,164000.0,17.7012,17.8713,17.6881,17.8713,164000.0
2006-03-01 10:00:00,27.32,27.38,27.1,27.1,106400.0,17.8713,17.9105,17.7274,17.7274,106400.0
2006-03-01 10:30:00,27.1,27.31,27.05,27.2,111200.0,17.7274,17.8647,17.6947,17.7928,111200.0
2006-03-01 11:00:00,27.2,27.38,27.13,27.38,136800.0,17.7928,17.9105,17.747,17.9105,136800.0
2006-03-01 11:30:00,27.39,27.48,27.35,27.41,144800.0,17.9171,17.9759,17.8909,17.9302,144800.0
2006-03-01 12:00:00,27.42,27.46,27.38,27.39,98400.0,17.9367,17.9629,17.9105,17.9171,98400.0
2006-03-01 12:30:00,27.4,27.4,27.31,27.33,148000.0,17.9236,17.9236,17.8647,17.8778,148000.0
2006-03-01 13:00:00,27.34,27.4,27.27,27.33,127600.0,17.8844,17.9236,17.8386,17.8778,127600.0
2006-03-01 13:30:00,27.33,27.37,27.3,27.33,57200.0,17.8778,17.904,17.8582,17.8778,57200.0
2006-03-01 14:00:00,27.33,27.38,27.33,27.35,140400.0,17.8778,17.9105,17.8778,17.8909,140400.0
2006-03-01 14:30:00,27.34,27.36,27.2,27.31,230400.0,17.8844,17.8975,17.7928,17.8647,230400.0
2006-03-01 15:00:00,27.31,27.36,27.22,27.33,359600.0,17.8647,17.8975,17.8059,17.8778,359600.0
2006-03-01 15:30:00,27.33,27.36,27.19,27.33,430800.0,17.8778,17.8975,17.7862,17.8778,430800.0
2006-03-02 09:30:00,27.16,27.2,26.96,26.97,264000.0,17.7666,17.7928,17.6358,17.6423,264000.0
2006-03-02 10:00:00,26.97,27.16,26.95,27.16,216400.0,17.6423,17.7666,17.6293,17.7666,216400.0
2006-03-02 10:30:00,27.15,27.18,27.05,27.13,192400.0,17.7601,17.7797,17.6947,17.747,192400.0
2006-03-02 11:00:00,27.1,27.2,27.1,27.17,179600.0,17.7274,17.7928,17.7274,17.7732,179600.0
2006-03-02 11:30:00,27.16,27.18,27.11,27.11,69600.0,17.7666,17.7797,17.7339,17.7339,69600.0
2006-03-02 12:00:00,27.13,27.13,27.03,27.04,111600.0,17.747,17.747,17.6816,17.6881,111600.0
2006-03-02 12:30:00,27.04,27.05,26.96,27.03,236400.0,17.6881,17.6947,17.6358,17.6816,236400.0
2006-03-02 13:00:00,27.03,27.05,26.93,26.93,390400.0,17.6816,17.6947,17.6162,17.6162,390400.0
2006-03-02 13:30:00,26.93,27.01,26.88,26.99,248000.0,17.6162,17.6685,17.5835,17.6554,248000.0
2006-03-02 14:00:00,27.0,27.01,26.93,26.98,109600.0,17.662,17.6685,17.6162,17.6489,109600.0
2006-03-02 14:30:00,26.98,27.01,26.93,26.94,166400.0,17.6489,17.6685,17.6162,17.6227,166400.0
2006-03-02 15:00:00,26.94,27.07,26.93,27.05,334400.0,17.6227,17.7077,17.6162,17.6947,334400.0
2006-03-02 15:30:00,27.05,27.07,27.0,27.03,201200.0,17.6947,17.7077,17.662,17.6816,201200.0
2006-03-03 09:30:00,26.68,26.98,26.66,26.86,334000.0,17.4526,17.6489,17.4395,17.5704,334000.0
2006-03-03 10:00:00,26.87,27.11,26.86,27.09,169600.0,17.5769,17.7339,17.5704,17.7208,169600.0
2006-03-03 10:30:00,27.12,27.15,26.96,26.98,136000.0,17.7405,17.7601,17.6358,17.6489,136000.0
2006-03-03 11:00:00,26.95,27.06,26.92,26.93,119200.0,17.6293,17.7012,17.6096,17.6162,119200.0
2006-03-03 11:30:00,26.93,27.0,26.9,26.98,136800.0,17.6162,17.662,17.5965,17.6489,136800.0
2006-03-03 12:00:00,27.0,27.11,26.98,27.09,129600.0,17.662,17.7339,17.6489,17.7208,129600.0
2006-03-03 12:30:00,27.09,27.16,27.07,27.1,93200.0,17.7208,17.7666,17.7077,17.7274,93200.0
2006-03-03 13:00:00,27.1,27.25,27.1,27.22,107200.0,17.7274,17.8255,17.7274,17.8059,107200.0
2006-03-03 13:30:00,27.21,27.31,27.21,27.26,125600.0,17.7993,17.8647,17.7993,17.832,125600.0
2006-03-03 14:00:00,27.27,27.3,27.23,27.28,105600.0,17.8386,17.8582,17.8124,17.8451,105600.0
2006-03-03 14:30:00,27.27,27.34,27.24,27.33,80400.0,17.8386,17.8844,17.819,17.8778,80400.0
2006-03-03 15:00:00,27.32,27.34,27.15,27.19,150400.0,17.8713,17.8844,17.7601,17.7862,150400.0
2006-03-03 15:30:00,27.2,27.22,27.1,27.11,261600.0,17.7928,17.8059,17.7274,17.7339,261600.0
2006-03-06 09:30:00,27.05,27.06,26.9,26.91,270800.0,17.6947,17.7012,17.5965,17.6031,270800.0
2006-03-06 10:00:00,26.91,27.06,26.91,26.96,290800.0,17.6031,17.7012,17.6031,17.6358,290800.0
2006-03-06 10:30:00,26.98,27.08,26.88,26.93,210000.0,17.6489,17.7143,17.5835,17.6162,210000.0
2006-03-06 11:00:00,26.93,26.98,26.71,26.87,402800.0,17.6162,17.6489,17.4723,17.5769,402800.0
2006-03-06 11:30:00,26.87,26.9,26.8,26.82,328400.0,17.5769,17.5965,17.5311,17.5442,328400.0
2006-03-06 12:00:00,26.82,26.85,26.74,26.75,199200.0,17.5442,17.5638,17.4919,17.4984,199200.0
2006-03-06 12:30:00,26.75,26.8,26.75,26.77,163600.0,17.4984,17.5311,17.4984,17.5115,163600.0
2006-03-06 13:00:00,26.77,26.83,26.72,26.76,467600.0,17.5115,17.5508,17.4788,17.505,467600.0
2006-03-06 13:30:00,26.77,26.77,26.44,26.56,448800.0,17.5115,17.5115,17.2956,17.3741,448800.0
2006-03-06 14:00:00,26.56,26.56,26.43,26.45,302400.0,17.3741,17.3741,17.2891,17.3022,302400.0
2006-03-06 14:30:00,26.45,26.5,26.4,26.41,208400.0,17.3022,17.3349,17.2695,17.276,208400.0
2006-03-06 15:00:00,26.4,26.42,26.37,26.37,296400.0,17.2695,17.2826,17.2498,17.2498,296400.0
2006-03-06 15:30:00,26.38,26.48,26.36,26.43,579200.0,17.2564,17.3218,17.2433,17.2891,579200.0
2006-03-07 09:30:00,26.45,26.5,26.33,26.4,326000.0,17.3022,17.3349,17.2237,17.2695,326000.0
2006-03-07 10:00:00,26.39,26.68,26.39,26.64,283600.0,17.2629,17.4526,17.2629,17.4265,283600.0
2006-03-07 10:30:00,26.64,26.64,26.36,26.36,230000.0,17.4265,17.4265,17.2433,17.2433,230000.0
2006-03-07 11:00:00,26.36,26.44,26.33,26.4,143200.0,17.2433,17.2956,17.2237,17.2695,143200.0
2006-03-07 11:30:00,26.4,26.4,26.18,26.2,214000.0,17.2695,17.2695,17.1256,17.1386,214000.0
2006-03-07 12:00:00,26.2,26.28,26.19,26.2,144800.0,17.1386,17.191,17.1321,17.1386,144800.0
2006-03-07 12:30:00,26.21,26.23,26.16,26.21,151200.0,17.1452,17.1583,17.1125,17.1452,151200.0
2006-03-07 13:00:00,26.2,26.2,26.01,26.11,222000.0,17.1386,17.1386,17.0144,17.0798,222000.0
2006-03-07 13:30:00,26.11,26.27,26.1,26.2,158400.0,17.0798,17.1844,17.0732,17.1386,158400.0
2006-03-07 14:00:00,26.21,26.24,26.12,26.17,96800.0,17.1452,17.1648,17.0863,17.119,96800.0
2006-03-07 14:30:00,26.16,26.27,26.11,26.24,140000.0,17.1125,17.1844,17.0798,17.1648,140000.0
2006-03-07 15:00:00,26.25,26.31,26.23,26.29,224800.0,17.1713,17.2106,17.1583,17.1975,224800.0
2006-03-07 15:30:00,26.29,26.36,26.22,26.35,205600.0,17.1975,17.2433,17.1517,17.2368,205600.0
2006-03-08 09:30:00,26.18,26.28,26.13,26.27,312400.0,17.1256,17.191,17.0929,17.1844,312400.0
2006-03-08 10:00:00,26.24,26.28,26.12,26.13,292400.0,17.1648,17.191,17.0863,17.0929,292400.0
2006-03-08 10:30:00,26.13,26.2,26.03,26.05,331600.0,17.0929,17.1386,17.0274,17.0405,331600.0
2006-03-08 11:00:00,26.05,26.1,25.81,25.99,532800.0,17.0405,17.0732,16.8835,17.0013,532800.0
2006-03-08 11:30:00,25.98,25.98,25.77,25.83,289200.0,16.9947,16.9947,16.8574,16.8966,289200.0
2006-03-08 12:00:00,25.82,25.93,25.82,25.86,166000.0,16.8901,16.962,16.8901,16.9162,166000.0
2006-03-08 12:30:00,25.86,26.03,25.83,26.03,225600.0,16.9162,17.0274,16.8966,17.0274,225600.0
2006-03-08 13:00:00,26.06,26.11,25.98,25.99,152400.0,17.0471,17.0798,16.9947,17.0013,152400.0
2006-03-08 13:30:00,25.99,26.0,25.83,25.98,278400.0,17.0013,17.0078,16.8966,16.9947,278400.0
2006-03-08 14:00:00,25.98,26.05,25.98,26.01,184800.0,16.9947,17.0405,16.9947,17.0144,184800.0
2006-03-08 14:30:00,26.01,26.18,26.01,26.16,294400.0,17.0144,17.1256,17.0144,17.1125,294400.0
2006-03-08 15:00:00,26.16,26.18,26.1,26.16,310000.0,17.1125,17.1256,17.0732,17.1125,310000.0
2006-03-08 15:30:00,26.16,26.18,26.09,26.15,422800.0,17.1125,17.1256,17.0667,17.1059,422800.0
2006-03-09 09:30:00,26.13,26.19,26.0,26.08,181600.0,17.0929,17.1321,17.0078,17.0601,181600.0
2006-03-09 10:00:00,26.08,26.18,26.06,26.11,181600.0,17.0601,17.1256,17.0471,17.0798,181600.0
2006-03-09 10:30:00,26.12,26.12,25.96,26.0,201600.0,17.0863,17.0863,16.9816,17.0078,201600.0
2006-03-09 11:00:00,26.0,26.08,26.0,26.06,121600.0,17.0078,17.0601,17.0078,17.0471,121600.0
2006-03-09 11:30:00,26.06,26.08,26.03,26.07,68400.0,17.0471,17.0601,17.0274,17.0536,68400.0
2006-03-09 12:00:00,26.06,26.06,26.0,26.06,108800.0,17.0471,17.0471,17.0078,17.0471,108800.0
2006-03-09 12:30:00,26.06,26.06,25.98,26.02,121600.0,17.0471,17.0471,16.9947,17.0209,121600.0
2006-03-09 13:00:00,26.0,26.0,25.9,25.93,161200.0,17.0078,17.0078,16.9424,16.962,161200.0
2006-03-09 13:30:00,25.93,25.95,25.88,25.91,119200.0,16.962,16.9751,16.9293,16.9489,119200.0
2006-03-09 14:00:00,25.91,26.01,25.9,25.95,219200.0,16.9489,17.0144,16.9424,16.9751,219200.0
2006-03-09 14:30:00,25.95,25.97,25.9,25.95,142400.0,16.9751,16.9882,16.9424,16.9751,142400.0
2006-03-09 15:00:00,25.96,26.0,25.91,25.96,210800.0,16.9816,17.0078,16.9489,16.9816,210800.0
2006-03-09 15:30:00,25.96,25.96,25.85,25.86,321200.0,16.9816,16.9816,16.9097,16.9162,321200.0
2006-03-10 09:30:00,25.86,25.89,25.75,25.8,331200.0,16.9162,16.9359,16.8443,16.877,331200.0
2006-03-10 10:00:00,25.79,25.82,25.64,25.7,626800.0,16.8704,16.8901,16.7723,16.8116,626800.0
2006-03-10 10:30:00,25.71,26.06,25.7,26.05,281200.0,16.8181,17.0471,16.8116,17.0405,281200.0
2006-03-10 11:00:00,26.04,26.04,25.81,25.85,258800.0,17.034,17.034,16.8835,16.9097,258800.0
2006-03-10 11:30:00,25.86,26.02,25.86,26.0,174400.0,16.9162,17.0209,16.9162,17.0078,174400.0
2006-03-10 12:00:00,26.01,26.15,25.99,26.01,196000.0,17.0144,17.1059,17.0013,17.0144,196000.0
2006-03-10 12:30:00,26.01,26.14,26.01,26.06,144400.0,17.0144,17.0994,17.0144,17.0471,144400.0
2006-03-10 13:00:00,26.06,26.13,25.97,26.1,161600.0,17.0471,17.0929,16.9882,17.0732,161600.0
2006-03-10 13:30:00,26.11,26.11,25.99,26.08,93200.0,17.0798,17.0798,17.0013,17.0601,93200.0
2006-03-10 14:00:00,26.09,26.19,26.05,26.05,187600.0,17.0667,17.1321,17.0405,17.0405,187600.0
2006-03-10 14:30:00,26.04,26.12,26.0,26.01,195200.0,17.034,17.0863,17.0078,17.0144,195200.0
2006-03-10 15:00:00,26.0,26.11,25.98,26.1,230000.0,17.0078,17.0798,16.9947,17.0732,230000.0
2006-03-10 15:30:00,26.1,26.17,26.08,26.13,311200.0,17.0732,17.119,17.0601,17.0929,311200.0
2006-03-13 09:30:00,26.31,26.5,26.28,26.31,204000.0,17.2106,17.3349,17.191,17.2106,204000.0
2006-03-13 10:00:00,26.33,26.46,26.29,26.3,253200.0,17.2237,17.3087,17.1975,17.2041,253200.0
2006-03-13 10:30:00,26.3,26.44,26.3,26.43,242800.0,17.2041,17.2956,17.2041,17.2891,242800.0
2006-03-13 11:00:00,26.43,26.43,26.35,26.4,414000.0,17.2891,17.2891,17.2368,17.2695,414000.0
2006-03-13 11:30:00,26.4,26.43,26.29,26.33,135600.0,17.2695,17.2891,17.1975,17.2237,135600.0
2006-03-13 12:00:00,26.33,26.36,26.27,26.31,111200.0,17.2237,17.2433,17.1844,17.2106,111200.0
2006-03-13 12:30:00,26.31,26.31,26.25,26.25,370000.0,17.2106,17.2106,17.1713,17.1713,370000.0
2006-03-13 13:00:00,26.25,26.28,26.19,26.26,120800.0,17.1713,17.191,17.1321,17.1779,120800.0
2006-03-13 13:30:00,26.25,26.25,26.16,26.17,77200.0,17.1713,17.1713,17.1125,17.119,77200.0
2006-03-13 14:00:00,26.2,26.29,26.2,26.2,134800.0,17.1386,17.1975,17.1386,17.1386,134800.0
2006-03-13 14:30:00,26.22,26.28,26.19,26.21,93200.0,17.1517,17.191,17.1321,17.1452,93200.0
2006-03-13 15:00:00,26.21,26.26,26.14,26.14,178800.0,17.1452,17.1779,17.0994,17.0994,178800.0
2006-03-13 15:30:00,26.14,26.18,26.1,26.14,428400.0,17.0994,17.1256,17.0732,17.0994,428400.0
2006-03-14 09:30:00,26.15,26.18,26.11,26.17,364000.0,17.1059,17.1256,17.0798,17.119,364000.0
2006-03-14 10:00:00,26.17,26.18,26.12,26.15,350000.0,17.119,17.1256,17.0863,17.1059,350000.0
2006-03-14 10:30:00,26.15,26.16,26.0,26.05,226400.0,17.1059,17.1125,17.0078,17.0405,226400.0
2006-03-14 11:00:00,26.05,26.18,26.05,26.16,138800.0,17.0405,17.1256,17.0405,17.1125,138800.0
2006-03-14 11:30:00,26.16,26.21,26.13,26.16,288400.0,17.1125,17.1452,17.0929,17.1125,288400.0
2006-03-14 12:00:00,26.16,26.16,26.14,26.15,143600.0,17.1125,17.1125,17.0994,17.1059,143600.0
2006-03-14 12:30:00,26.15,26.24,26.13,26.23,102400.0,17.1059,17.1648,17.0929,17.1583,102400.0
2006-03-14 13:00:00,26.24,26.39,26.16,26.39,252000.0,17.1648,17.2629,17.1125,17.2629,252000.0
2006-03-14 13:30:00,26.37,26.39,26.33,26.36,154400.0,17.2498,17.2629,17.2237,17.2433,154400.0
2006-03-14 14:00:00,26.36,26.51,26.33,26.51,281600.0,17.2433,17.3414,17.2237,17.3414,281600.0
2006-03-14 14:30:00,26.52,26.63,26.42,26.6,258000.0,17.348,17.4199,17.2826,17.4003,258000.0
2006-03-14 15:00:00,26.61,26.63,26.45,26.61,366800.0,17.4068,17.4199,17.3022,17.4068,366800.0
2006-03-14 15:30:00,26.59,26.67,26.49,26.5,710000.0,17.3938,17.4461,17.3283,17.3349,710000.0
2006-03-15 09:30:00,26.6,26.65,26.51,26.57,295600.0,17.4003,17.433,17.3414,17.3807,295600.0
2006-03-15 10:00:00,26.57,26.63,26.5,26.51,196400.0,17.3807,17.4199,17.3349,17.3414,196400.0
2006-03-15 10:30:00,26.51,26.61,26.42,26.42,268800.0,17.3414,17.4068,17.2826,17.2826,268800.0
2006-03-15 11:00:00,26.42,26.74,26.42,26.68,216800.0,17.2826,17.4919,17.2826,17.4526,216800.0
2006-03-15 11:30:00,26.69,26.8,26.63,26.72,206400.0,17.4592,17.5311,17.4199,17.4788,206400.0
2006-03-15 12:00:00,26.72,26.87,26.68,26.79,147600.0,17.4788,17.5769,17.4526,17.5246,147600.0
2006-03-15 12:30:00,26.8,26.86,26.75,26.84,152000.0,17.5311,17.5704,17.4984,17.5573,152000.0
2006-03-15 13:00:00,26.83,26.84,26.77,26.82,88000.0,17.5508,17.5573,17.5115,17.5442,88000.0
2006-03-15 13:30:00,26.83,26.84,26.72,26.84,82000.0,17.5508,17.5573,17.4788,17.5573,82000.0
2006-03-15 14:00:00,26.83,27.0,26.74,26.97,200800.0,17.5508,17.662,17.4919,17.6423,200800.0
2006-03-15 14:30:00,26.97,26.99,26.89,26.9,112400.0,17.6423,17.6554,17.59,17.5965,112400.0
2006-03-15 15:00:00,26.9,27.04,26.87,27.02,238000.0,17.5965,17.6881,17.5769,17.675,238000.0
2006-03-15 15:30:00,27.02,27.05,26.91,26.99,219200.0,17.675,17.6947,17.6031,17.6554,219200.0
2006-03-16 09:30:00,27.21,27.21,27.05,27.18,212000.0,17.7993,17.7993,17.6947,17.7797,212000.0
2006-03-16 10:00:00,27.17,27.31,27.14,27.16,223600.0,17.7732,17.8647,17.7535,17.7666,223600.0
2006-03-16 10:30:00,27.16,27.32,27.12,27.22,180000.0,17.7666,17.8713,17.7405,17.8059,180000.0
2006-03-16 11:00:00,27.23,27.23,27.07,27.12,104000.0,17.8124,17.8124,17.7077,17.7405,104000.0
2006-03-16 11:30:00,27.12,27.14,27.06,27.06,153600.0,17.7405,17.7535,17.7012,17.7012,153600.0
2006-03-16 12:00:00,27.06,27.18,27.04,27.14,308400.0,17.7012,17.7797,17.6881,17.7535,308400.0
2006-03-16 12:30:00,27.15,27.18,27.1,27.11,81600.0,17.7601,17.7797,17.7274,17.7339,81600.0
2006-03-16 13:00:00,27.12,27.12,27.05,27.12,234800.0,17.7405,17.7405,17.6947,17.7405,234800.0
2006-03-16 13:30:00,27.12,27.14,27.05,27.05,79600.0,17.7405,17.7535,17.6947,17.6947,79600.0
2006-03-16 14:00:00,27.05,27.12,27.03,27.08,210000.0,17.6947,17.7405,17.6816,17.7143,210000.0
2006-03-16 14:30:00,27.08,27.08,26.96,26.97,162400.0,17.7143,17.7143,17.6358,17.6423,162400.0
2006-03-16 15:00:00,26.97,27.08,26.96,27.06,172400.0,17.6423,17.7143,17.6358,17.7012,172400.0
2006-03-16 15:30:00,27.07,27.1,27.0,27.03,279200.0,17.7077,17.7274,17.662,17.6816,279200.0
2006-03-17 09:30:00,27.02,27.1,26.9,27.03,352800.0,17.675,17.7274,17.5965,17.6816,352800.0
2006-03-17 10:00:00,27.03,27.04,26.9,26.92,114800.0,17.6816,17.6881,17.5965,17.6096,114800.0
2006-03-17 10:30:00,26.93,26.93,26.83,26.83,171200.0,17.6162,17.6162,17.5508,17.5508,171200.0
2006-03-17 11:00:00,26.84,26.9,26.83,26.84,91200.0,17.5573,17.5965,17.5508,17.5573,91200.0
2006-03-17 11:30:00,26.84,26.92,26.83,26.91,90000.0,17.5573,17.6096,17.5508,17.6031,90000.0
2006-03-17 12:00:00,26.91,26.92,26.88,26.9,85200.0,17.6031,17.6096,17.5835,17.5965,85200.0
2006-03-17 12:30:00,26.9,26.95,26.87,26.88,98000.0,17.5965,17.6293,17.5769,17.5835,98000.0
2006-03-17 13:00:00,26.88,26.88,26.83,26.85,53600.0,17.5835,17.5835,17.5508,17.5638,53600.0
2006-03-17 13:30:00,26.86,26.95,26.83,26.9,214800.0,17.5704,17.6293,17.5508,17.5965,214800.0
2006-03-17 14:00:00,26.9,26.95,26.9,26.95,178400.0,17.5965,17.6293,17.5965,17.6293,178400.0
2006-03-17 14:30:00,26.95,27.0,26.91,26.96,281600.0,17.6293,17.662,17.6031,17.6358,281600.0
2006-03-17 15:00:00,26.95,27.03,26.94,26.95,242000.0,17.6293,17.6816,17.6227,17.6293,242000.0
2006-03-17 15:30:00,26.95,27.02,26.94,26.96,232800.0,17.6293,17.675,17.6227,17.6358,232800.0
2006-03-20 09:30:00,26.94,26.98,26.82,26.94,229600.0,17.6227,17.6489,17.5442,17.6227,229600.0
2006-03-20 10:00:00,26.95,26.98,26.91,26.93,102800.0,17.6293,17.6489,17.6031,17.6162,102800.0
2006-03-20 10:30:00,26.93,26.96,26.88,26.91,160000.0,17.6162,17.6358,17.5835,17.6031,160000.0
2006-03-20 11:00:00,26.93,27.11,26.93,27.05,223200.0,17.6162,17.7339,17.6162,17.6947,223200.0
2006-03-20 11:30:00,27.02,27.11,26.99,27.0,152000.0,17.675,17.7339,17.6554,17.662,152000.0
2006-03-20 12:00:00,27.02,27.09,26.93,26.97,98400.0,17.675,17.7208,17.6162,17.6423,98400.0
2006-03-20 12:30:00,26.97,27.11,26.96,27.08,86000.0,17.6423,17.7339,17.6358,17.7143,86000.0
2006-03-20 13:00:00,27.06,27.07,27.02,27.07,38400.0,17.7012,17.7077,17.675,17.7077,38400.0
2006-03-20 13:30:00,27.06,27.08,26.91,26.98,134000.0,17.7012,17.7143,17.6031,17.6489,134000.0
2006-03-20 14:00:00,26.99,27.08,26.99,27.03,97600.0,17.6554,17.7143,17.6554,17.6816,97600.0
2006-03-20 14:30:00,27.03,27.03,26.94,26.98,127200.0,17.6816,17.6816,17.6227,17.6489,127200.0
2006-03-20 15:00:00,26.98,27.08,26.97,26.99,210400.0,17.6489,17.7143,17.6423,17.6554,210400.0
2006-03-20 15:30:00,26.99,27.11,26.99,27.06,176000.0,17.6554,17.7339,17.6554,17.7012,176000.0
2006-03-21 09:30:00,27.04,27.04,26.83,26.88,149200.0,17.6881,17.6881,17.5508,17.5835,149200.0
2006-03-21 10:00:00,26.86,26.86,26.68,26.73,189600.0,17.5704,17.5704,17.4526,17.4853,189600.0
2006-03-21 10:30:00,26.73,26.84,26.73,26.75,191600.0,17.4853,17.5573,17.4853,17.4984,191600.0
2006-03-21 11:00:00,26.74,26.83,26.7,26.81,108400.0,17.4919,17.5508,17.4657,17.5377,108400.0
2006-03-21 11:30:00,26.8,27.0,26.79,26.98,98400.0,17.5311,17.662,17.5246,17.6489,98400.0
2006-03-21 12:00:00,26.99,26.99,26.84,26.88,128000.0,17.6554,17.6554,17.5573,17.5835,128000.0
2006-03-21 12:30:00,26.88,26.95,26.86,26.87,180400.0,17.5835,17.6293,17.5704,17.5769,180400.0
2006-03-21 13:00:00,26.86,26.9,26.86,26.86,102400.0,17.5704,17.5965,17.5704,17.5704,102400.0
2006-03-21 13:30:00,26.86,26.86,26.79,26.82,210000.0,17.5704,17.5704,17.5246,17.5442,210000.0
2006-03-21 14:00:00,26.81,26.83,26.64,26.66,324400.0,17.5377,17.5508,17.4265,17.4395,324400.0
2006-03-21 14:30:00,26.69,26.69,26.46,26.53,435600.0,17.4592,17.4592,17.3087,17.3545,435600.0
2006-03-21 15:00:00,26.52,26.54,26.39,26.43,360400.0,17.348,17.3611,17.2629,17.2891,360400.0
2006-03-21 15:30:00,26.42,26.43,26.27,26.34,574400.0,17.2826,17.2891,17.1844,17.2302,574400.0
2006-03-22 09:30:00,26.38,26.55,26.38,26.49,265600.0,17.2564,17.3676,17.2564,17.3283,265600.0
2006-03-22 10:00:00,26.5,26.57,26.47,26.5,257200.0,17.3349,17.3807,17.3153,17.3349,257200.0
2006-03-22 10:30:00,26.5,26.54,26.45,26.53,303600.0,17.3349,17.3611,17.3022,17.3545,303600.0
2006-03-22 11:00:00,26.53,26.58,26.45,26.5,424800.0,17.3545,17.3872,17.3022,17.3349,424800.0
2006-03-22 11:30:00,26.49,26.6,26.48,26.56,313200.0,17.3283,17.4003,17.3218,17.3741,313200.0
2006-03-22 12:00:00,26.56,26.66,26.56,26.63,258000.0,17.3741,17.4395,17.3741,17.4199,258000.0
2006-03-22 12:30:00,26.62,26.68,26.57,26.68,127200.0,17.4134,17.4526,17.3807,17.4526,127200.0
2006-03-22 13:00:00,26.68,26.73,26.63,26.67,190400.0,17.4526,17.4853,17.4199,17.4461,190400.0
2006-03-22 13:30:00,26.67,26.73,26.67,26.71,97600.0,17.4461,17.4853,17.4461,17.4723,97600.0
2006-03-22 14:00:00,26.71,26.74,26.57,26.57,176000.0,17.4723,17.4919,17.3807,17.3807,176000.0
2006-03-22 14:30:00,26.59,26.69,26.53,26.68,130800.0,17.3938,17.4592,17.3545,17.4526,130800.0
2006-03-22 15:00:00,26.68,26.78,26.61,26.73,234800.0,17.4526,17.518,17.4068,17.4853,234800.0
2006-03-22 15:30:00,26.72,26.8,26.71,26.72,269200.0,17.4788,17.5311,17.4723,17.4788,269200.0
2006-03-23 09:30:00,26.75,26.75,26.36,26.45,376000.0,17.4984,17.4984,17.2433,17.3022,376000.0
2006-03-23 10:00:00,26.45,26.5,26.23,26.28,310000.0,17.3022,17.3349,17.1583,17.191,310000.0
2006-03-23 10:30:00,26.27,26.28,26.01,26.05,463200.0,17.1844,17.191,17.0144,17.0405,463200.0
2006-03-23 11:00:00,26.05,26.29,26.0,26.24,376800.0,17.0405,17.1975,17.0078,17.1648,376800.0
2006-03-23 11:30:00,26.25,26.37,26.23,26.27,248400.0,17.1713,17.2498,17.1583,17.1844,248400.0
2006-03-23 12:00:00,26.27,26.27,26.19,26.2,205200.0,17.1844,17.1844,17.1321,17.1386,205200.0
2006-03-23 12:30:00,26.2,26.24,26.19,26.21,178400.0,17.1386,17.1648,17.1321,17.1452,178400.0
2006-03-23 13:00:00,26.21,26.25,26.09,26.11,139200.0,17.1452,17.1713,17.0667,17.0798,139200.0
2006-03-23 13:30:00,26.13,26.24,26.1,26.23,137200.0,17.0929,17.1648,17.0732,17.1583,137200.0
2006-03-23 14:00:00,26.23,26.24,26.1,26.18,143600.0,17.1583,17.1648,17.0732,17.1256,143600.0
2006-03-23 14:30:00,26.17,26.18,26.12,26.16,226000.0,17.119,17.1256,17.0863,17.1125,226000.0
2006-03-23 15:00:00,26.15,26.24,26.09,26.19,190000.0,17.1059,17.1648,17.0667,17.1321,190000.0
2006-03-23 15:30:00,26.19,26.23,26.16,26.22,245600.0,17.1321,17.1583,17.1125,17.1517,245600.0
2006-03-24 09:30:00,26.22,26.22,25.96,26.05,296000.0,17.1517,17.1517,16.9816,17.0405,296000.0
2006-03-24 10:00:00,26.09,26.14,26.06,26.13,183200.0,17.0667,17.0994,17.0471,17.0929,183200.0
2006-03-24 10:30:00,26.11,26.24,26.1,26.23,136000.0,17.0798,17.1648,17.0732,17.1583,136000.0
2006-03-24 11:00:00,26.23,26.31,26.18,26.28,141200.0,17.1583,17.2106,17.1256,17.191,141200.0
2006-03-24 11:30:00,26.28,26.39,26.26,26.38,192800.0,17.191,17.2629,17.1779,17.2564,192800.0
2006-03-24 12:00:00,26.38,26.4,26.29,26.37,89200.0,17.2564,17.2695,17.1975,17.2498,89200.0
2006-03-24 12:30:00,26.35,26.36,26.25,26.26,68800.0,17.2368,17.2433,17.1713,17.1779,68800.0
2006-03-24 13:00:00,26.26,26.26,26.16,26.24,360800.0,17.1779,17.1779,17.1125,17.1648,360800.0
2006-03-24 13:30:00,26.24,26.33,26.24,26.26,73200.0,17.1648,17.2237,17.1648,17.1779,73200.0
2006-03-24 14:00:00,26.26,26.28,26.22,26.24,93200.0,17.1779,17.191,17.1517,17.1648,93200.0
2006-03-24 14:30:00,26.23,26.32,26.21,26.26,201200.0,17.1583,17.2171,17.1452,17.1779,201200.0
2006-03-24 15:00:00,26.26,26.33,26.25,26.3,126000.0,17.1779,17.2237,17.1713,17.2041,126000.0
2006-03-24 15:30:00,26.3,26.35,26.27,26.31,167200.0,17.2041,17.2368,17.1844,17.2106,167200.0
2006-03-27 09:30:00,26.25,26.43,26.25,26.41,197600.0,17.1713,17.2891,17.1713,17.276,197600.0
2006-03-27 10:00:00,26.39,26.41,26.28,26.3,108000.0,17.2629,17.276,17.191,17.2041,108000.0
2006-03-27 10:30:00,26.3,26.41,26.29,26.31,57600.0,17.2041,17.276,17.1975,17.2106,57600.0
2006-03-27 11:00:00,26.31,26.39,26.27,26.36,67200.0,17.2106,17.2629,17.1844,17.2433,67200.0
2006-03-27 11:30:00,26.38,26.38,26.3,26.3,78000.0,17.2564,17.2564,17.2041,17.2041,78000.0
2006-03-27 12:00:00,26.3,26.32,26.21,26.22,154800.0,17.2041,17.2171,17.1452,17.1517,154800.0
2006-03-27 12:30:00,26.24,26.43,26.23,26.4,70400.0,17.1648,17.2891,17.1583,17.2695,70400.0
2006-03-27 13:00:00,26.41,26.46,26.35,26.35,106400.0,17.276,17.3087,17.2368,17.2368,106400.0
2006-03-27 13:30:00,26.34,26.35,26.27,26.35,108400.0,17.2302,17.2368,17.1844,17.2368,108400.0
2006-03-27 14:00:00,26.36,26.42,26.36,26.39,84000.0,17.2433,17.2826,17.2433,17.2629,84000.0
2006-03-27 14:30:00,26.4,26.5,26.4,26.46,70800.0,17.2695,17.3349,17.2695,17.3087,70800.0
2006-03-27 15:00:00,26.46,26.48,26.44,26.47,78000.0,17.3087,17.3218,17.2956,17.3153,78000.0
2006-03-27 15:30:00,26.47,26.5,26.45,26.48,211200.0,17.3153,17.3349,17.3022,17.3218,211200.0
2006-03-28 09:30:00,26.45,26.45,26.29,26.36,227600.0,17.3022,17.3022,17.1975,17.2433,227600.0
2006-03-28 10:00:00,26.35,26.4,26.33,26.39,104000.0,17.2368,17.2695,17.2237,17.2629,104000.0
2006-03-28 10:30:00,26.39,26.39,26.31,26.34,40400.0,17.2629,17.2629,17.2106,17.2302,40400.0
2006-03-28 11:00:00,26.34,26.39,26.34,26.36,42800.0,17.2302,17.2629,17.2302,17.2433,42800.0
2006-03-28 11:30:00,26.38,26.38,26.26,26.32,148000.0,17.2564,17.2564,17.1779,17.2171,148000.0
2006-03-28 12:00:00,26.32,26.4,26.31,26.4,114000.0,17.2171,17.2695,17.2106,17.2695,114000.0
2006-03-28 12:30:00,26.41,26.42,26.35,26.38,134000.0,17.276,17.2826,17.2368,17.2564,134000.0
2006-03-28 13:00:00,26.39,26.4,26.33,26.37,56000.0,17.2629,17.2695,17.2237,17.2498,56000.0
2006-03-28 13:30:00,26.36,26.39,26.34,26.39,77200.0,17.2433,17.2629,17.2302,17.2629,77200.0
2006-03-28 14:00:00,26.4,26.4,26.14,26.17,193200.0,17.2695,17.2695,17.0994,17.119,193200.0
2006-03-28 14:30:00,26.19,26.25,26.14,26.22,241200.0,17.1321,17.1713,17.0994,17.1517,241200.0
2006-03-28 15:00:00,26.22,26.22,26.01,26.06,322400.0,17.1517,17.1517,17.0144,17.0471,322400.0
2006-03-28 15:30:00,26.06,26.19,26.06,26.16,291200.0,17.0471,17.1321,17.0471,17.1125,291200.0
2006-03-29 09:30:00,26.11,26.24,25.94,26.24,332400.0,17.0798,17.1648,16.9686,17.1648,332400.0
2006-03-29 10:00:00,26.26,26.3,26.25,26.28,175200.0,17.1779,17.2041,17.1713,17.191,175200.0
2006-03-29 10:30:00,26.28,26.33,26.12,26.12,208400.0,17.191,17.2237,17.0863,17.0863,208400.0
2006-03-29 11:00:00,26.13,26.19,26.1,26.19,208800.0,17.0929,17.1321,17.0732,17.1321,208800.0
2006-03-29 11:30:00,26.2,26.29,26.2,26.24,97200.0,17.1386,17.1975,17.1386,17.1648,97200.0
2006-03-29 12:00:00,26.24,26.28,26.24,26.27,169200.0,17.1648,17.191,17.1648,17.1844,169200.0
2006-03-29 12:30:00,26.27,26.35,26.27,26.29,194400.0,17.1844,17.2368,17.1844,17.1975,194400.0
2006-03-29 13:00:00,26.3,26.38,26.28,26.36,116000.0,17.2041,17.2564,17.191,17.2433,116000.0
2006-03-29 13:30:00,26.36,26.37,26.27,26.31,174800.0,17.2433,17.2498,17.1844,17.2106,174800.0
2006-03-29 14:00:00,26.31,26.38,26.26,26.27,104000.0,17.2106,17.2564,17.1779,17.1844,104000.0
2006-03-29 14:30:00,26.27,26.36,26.26,26.35,142400.0,17.1844,17.2433,17.1779,17.2368,142400.0
2006-03-29 15:00:00,26.35,26.4,26.35,26.35,208000.0,17.2368,17.2695,17.2368,17.2368,208000.0
2006-03-29 15:30:00,26.36,26.38,26.29,26.3,416800.0,17.2433,17.2564,17.1975,17.2041,416800.0
2006-03-30 09:30:00,26.28,26.49,26.28,26.47,260800.0,17.191,17.3283,17.191,17.3153,260800.0
2006-03-30 10:00:00,26.47,26.47,26.33,26.34,167200.0,17.3153,17.3153,17.2237,17.2302,167200.0
2006-03-30 10:30:00,26.33,26.37,26.19,26.2,190400.0,17.2237,17.2498,17.1321,17.1386,190400.0
2006-03-30 11:00:00,26.19,26.24,26.09,26.19,330000.0,17.1321,17.1648,17.0667,17.1321,330000.0
2006-03-30 11:30:00,26.2,26.25,26.19,26.25,72800.0,17.1386,17.1713,17.1321,17.1713,72800.0
2006-03-30 12:00:00,26.24,26.24,26.13,26.16,126000.0,17.1648,17.1648,17.0929,17.1125,126000.0
2006-03-30 12:30:00,26.17,26.19,25.96,26.0,277200.0,17.119,17.1321,16.9816,17.0078,277200.0
2006-03-30 13:00:00,26.01,26.06,25.93,26.0,185200.0,17.0144,17.0471,16.962,17.0078,185200.0
2006-03-30 13:30:00,26.0,26.0,25.89,25.95,350400.0,17.0078,17.0078,16.9359,16.9751,350400.0
2006-03-30 14:00:00,25.96,26.04,25.9,25.94,306800.0,16.9816,17.034,16.9424,16.9686,306800.0
2006-03-30 14:30:00,25.91,25.95,25.88,25.92,165600.0,16.9489,16.9751,16.9293,16.9555,165600.0
2006-03-30 15:00:00,25.92,25.99,25.91,25.97,204000.0,16.9555,17.0013,16.9489,16.9882,204000.0
2006-03-30 15:30:00,25.97,26.04,25.97,26.01,484000.0,16.9882,17.034,16.9882,17.0144,484000.0
2006-03-31 09:30:00,26.07,26.09,25.91,26.02,164000.0,17.0536,17.0667,16.9489,17.0209,164000.0
2006-03-31 10:00:00,26.02,26.04,25.91,26.02,196000.0,17.0209,17.034,16.9489,17.0209,196000.0
2006-03-31 10:30:00,26.01,26.22,26.0,26.07,206400.0,17.0144,17.1517,17.0078,17.0536,206400.0
2006-03-31 11:00:00,26.07,26.19,26.01,26.14,200000.0,17.0536,17.1321,17.0144,17.0994,200000.0
2006-03-31 11:30:00,26.13,26.2,26.09,26.2,110400.0,17.0929,17.1386,17.0667,17.1386,110400.0
2006-03-31 12:00:00,26.18,26.23,26.09,26.18,122400.0,17.1256,17.1583,17.0667,17.1256,122400.0
2006-03-31 12:30:00,26.18,26.28,26.15,26.17,186400.0,17.1256,17.191,17.1059,17.119,186400.0
2006-03-31 13:00:00,26.17,26.28,26.17,26.23,133600.0,17.119,17.191,17.119,17.1583,133600.0
2006-03-31 13:30:00,26.22,26.23,26.11,26.22,224400.0,17.1517,17.1583,17.0798,17.1517,224400.0
2006-03-31 14:00:00,26.22,26.35,26.21,26.31,248400.0,17.1517,17.2368,17.1452,17.2106,248400.0
2006-03-31 14:30:00,26.31,26.38,26.31,26.33,386800.0,17.2106,17.2564,17.2106,17.2237,386800.0
2006-03-31 15:00:00,26.33,26.35,26.29,26.35,190800.0,17.2237,17.2368,17.1975,17.2368,190800.0
2006-03-31 15:30:00,26.34,26.37,26.29,26.33,324800.0,17.2302,17.2498,17.1975,17.2237,324800.0
2006-04-03 09:30:00,26.33,26.5,26.33,26.4,272800.0,17.2237,17.3349,17.2237,17.2695,272800.0
2006-04-03 10:00:00,26.39,26.46,26.36,26.38,390800.0,17.2629,17.3087,17.2433,17.2564,390800.0
2006-04-03 10:30:00,26.38,26.43,26.0,26.27,1053200.0,17.2564,17.2891,17.0078,17.1844,1053200.0
2006-04-03 11:00:00,26.27,26.45,26.14,26.42,254400.0,17.1844,17.3022,17.0994,17.2826,254400.0
2006-04-03 11:30:00,26.43,26.48,26.38,26.46,208400.0,17.2891,17.3218,17.2564,17.3087,208400.0
2006-04-03 12:00:00,26.46,26.53,26.41,26.53,216800.0,17.3087,17.3545,17.276,17.3545,216800.0
2006-04-03 12:30:00,26.53,26.57,26.48,26.56,153600.0,17.3545,17.3807,17.3218,17.3741,153600.0
2006-04-03 13:00:00,26.54,26.54,26.45,26.52,107600.0,17.3611,17.3611,17.3022,17.348,107600.0
2006-04-03 13:30:00,26.52,26.54,26.47,26.5,121600.0,17.348,17.3611,17.3153,17.3349,121600.0
2006-04-03 14:00:00,26.5,26.5,26.4,26.4,204800.0,17.3349,17.3349,17.2695,17.2695,204800.0
2006-04-03 14:30:00,26.39,26.42,26.32,26.32,122400.0,17.2629,17.2826,17.2171,17.2171,122400.0
2006-04-03 15:00:00,26.32,26.38,26.3,26.32,124800.0,17.2171,17.2564,17.2041,17.2171,124800.0
2006-04-03 15:30:00,26.32,26.35,26.15,26.2,415600.0,17.2171,17.2368,17.1059,17.1386,415600.0
2006-04-04 09:30:00,26.2,26.26,26.1,26.2,115200.0,17.1386,17.1779,17.0732,17.1386,115200.0
2006-04-04 10:00:00,26.22,26.46,26.21,26.44,238000.0,17.1517,17.3087,17.1452,17.2956,238000.0
2006-04-04 10:30:00,26.44,26.54,26.41,26.49,252800.0,17.2956,17.3611,17.276,17.3283,252800.0
2006-04-04 11:00:00,26.5,26.53,26.42,26.5,195200.0,17.3349,17.3545,17.2826,17.3349,195200.0
2006-04-04 11:30:00,26.5,26.55,26.46,26.47,263600.0,17.3349,17.3676,17.3087,17.3153,263600.0
2006-04-04 12:00:00,26.49,26.78,26.49,26.6,510000.0,17.3283,17.518,17.3283,17.4003,510000.0
2006-04-04 12:30:00,26.61,26.64,26.47,26.51,231200.0,17.4068,17.4265,17.3153,17.3414,231200.0
2006-04-04 13:00:00,26.5,26.57,26.4,26.41,131600.0,17.3349,17.3807,17.2695,17.276,131600.0
2006-04-04 13:30:00,26.4,26.51,26.4,26.49,92000.0,17.2695,17.3414,17.2695,17.3283,92000.0
2006-04-04 14:00:00,26.49,26.64,26.44,26.6,170400.0,17.3283,17.4265,17.2956,17.4003,170400.0
2006-04-04 14:30:00,26.59,26.61,26.36,26.39,295600.0,17.3938,17.4068,17.2433,17.2629,295600.0
2006-04-04 15:00:00,26.39,26.49,26.38,26.46,164000.0,17.2629,17.3283,17.2564,17.3087,164000.0
2006-04-04 15:30:00,26.46,26.49,26.38,26.4,315600.0,17.3087,17.3283,17.2564,17.2695,315600.0
2006-04-05 09:30:00,26.63,26.74,26.57,26.59,469600.0,17.4199,17.4919,17.3807,17.3938,469600.0
2006-04-05 10:00:00,26.59,26.59,26.35,26.44,233600.0,17.3938,17.3938,17.2368,17.2956,233600.0
2006-04-05 10:30:00,26.43,26.48,26.38,26.43,187200.0,17.2891,17.3218,17.2564,17.2891,187200.0
2006-04-05 11:00:00,26.43,26.5,26.4,26.49,48400.0,17.2891,17.3349,17.2695,17.3283,48400.0
2006-04-05 11:30:00,26.48,26.54,26.4,26.54,116800.0,17.3218,17.3611,17.2695,17.3611,116800.0
2006-04-05 12:00:00,26.55,26.61,26.52,26.53,66400.0,17.3676,17.4068,17.348,17.3545,66400.0
2006-04-05 12:30:00,26.54,26.68,26.54,26.64,78400.0,17.3611,17.4526,17.3611,17.4265,78400.0
2006-04-05 13:00:00,26.64,26.68,26.58,26.6,102800.0,17.4265,17.4526,17.3872,17.4003,102800.0
2006-04-05 13:30:00,26.61,26.66,26.53,26.61,58000.0,17.4068,17.4395,17.3545,17.4068,58000.0
2006-04-05 14:00:00,26.6,26.68,26.58,26.62,58800.0,17.4003,17.4526,17.3872,17.4134,58800.0
2006-04-05 14:30:00,26.63,26.68,26.58,26.67,71200.0,17.4199,17.4526,17.3872,17.4461,71200.0
2006-04-05 15:00:00,26.68,26.7,26.61,26.66,78000.0,17.4526,17.4657,17.4068,17.4395,78000.0
2006-04-05 15:30:00,26.66,26.71,26.65,26.7,274400.0,17.4395,17.4723,17.433,17.4657,274400.0
2006-04-06 09:30:00,26.69,26.77,26.69,26.71,286400.0,17.4592,17.5115,17.4592,17.4723,286400.0
2006-04-06 10:00:00,26.71,26.75,26.54,26.54,338400.0,17.4723,17.4984,17.3611,17.3611,338400.0
2006-04-06 10:30:00,26.54,26.54,26.4,26.44,115200.0,17.3611,17.3611,17.2695,17.2956,115200.0
2006-04-06 11:00:00,26.42,26.49,26.38,26.43,103600.0,17.2826,17.3283,17.2564,17.2891,103600.0
2006-04-06 11:30:00,26.43,26.43,26.26,26.31,290400.0,17.2891,17.2891,17.1779,17.2106,290400.0
2006-04-06 12:00:00,26.31,26.31,26.2,26.22,185600.0,17.2106,17.2106,17.1386,17.1517,185600.0
2006-04-06 12:30:00,26.22,26.43,26.19,26.22,229600.0,17.1517,17.2891,17.1321,17.1517,229600.0
2006-04-06 13:00:00,26.22,26.24,26.19,26.22,168400.0,17.1517,17.1648,17.1321,17.1517,168400.0
2006-04-06 13:30:00,26.22,26.33,26.22,26.27,206400.0,17.1517,17.2237,17.1517,17.1844,206400.0
2006-04-06 14:00:00,26.28,26.35,26.26,26.29,315600.0,17.191,17.2368,17.1779,17.1975,315600.0
2006-04-06 14:30:00,26.31,26.33,26.26,26.29,236800.0,17.2106,17.2237,17.1779,17.1975,236800.0
2006-04-06 15:00:00,26.29,26.29,26.2,26.22,176800.0,17.1975,17.1975,17.1386,17.1517,176800.0
2006-04-06 15:30:00,26.21,26.25,26.19,26.22,208400.0,17.1452,17.1713,17.1321,17.1517,208400.0
2006-04-07 09:30:00,26.34,26.56,26.34,26.46,226800.0,17.2302,17.3741,17.2302,17.3087,226800.0
2006-04-07 10:00:00,26.46,26.54,26.35,26.35,205200.0,17.3087,17.3611,17.2368,17.2368,205200.0
2006-04-07 10:30:00,26.35,26.43,26.27,26.33,171200.0,17.2368,17.2891,17.1844,17.2237,171200.0
2006-04-07 11:00:00,26.33,26.46,26.33,26.38,90400.0,17.2237,17.3087,17.2237,17.2564,90400.0
2006-04-07 11:30:00,26.38,26.38,26.27,26.34,280800.0,17.2564,17.2564,17.1844,17.2302,280800.0
2006-04-07 12:00:00,26.33,26.4,26.3,26.38,176400.0,17.2237,17.2695,17.2041,17.2564,176400.0
2006-04-07 12:30:00,26.38,26.39,26.19,26.21,343600.0,17.2564,17.2629,17.1321,17.1452,343600.0
2006-04-07 13:00:00,26.2,26.35,26.15,26.34,296000.0,17.1386,17.2368,17.1059,17.2302,296000.0
2006-04-07 13:30:00,26.34,26.35,26.3,26.33,159600.0,17.2302,17.2368,17.2041,17.2237,159600.0
2006-04-07 14:00:00,26.32,26.39,26.3,26.32,47600.0,17.2171,17.2629,17.2041,17.2171,47600.0
2006-04-07 14:30:00,26.32,26.43,26.32,26.38,172000.0,17.2171,17.2891,17.2171,17.2564,172000.0
2006-04-07 15:00:00,26.36,26.41,26.32,26.33,180400.0,17.2433,17.276,17.2171,17.2237,180400.0
2006-04-07 15:30:00,26.34,26.4,26.3,26.39,354000.0,17.2302,17.2695,17.2041,17.2629,354000.0
2006-04-10 09:30:00,26.55,26.56,26.42,26.46,426800.0,17.3676,17.3741,17.2826,17.3087,426800.0
2006-04-10 10:00:00,26.46,26.69,26.46,26.58,432000.0,17.3087,17.4592,17.3087,17.3872,432000.0
2006-04-10 10:30:00,26.58,26.69,26.53,26.66,318400.0,17.3872,17.4592,17.3545,17.4395,318400.0
2006-04-10 11:00:00,26.64,26.81,26.64,26.76,368400.0,17.4265,17.5377,17.4265,17.505,368400.0
2006-04-10 11:30:00,26.76,26.89,26.74,26.87,337600.0,17.505,17.59,17.4919,17.5769,337600.0
2006-04-10 12:00:00,26.88,27.05,26.81,27.0,379200.0,17.5835,17.6947,17.5377,17.662,379200.0
2006-04-10 12:30:00,27.0,27.0,26.93,26.94,102000.0,17.662,17.662,17.6162,17.6227,102000.0
2006-04-10 13:00:00,26.94,26.94,26.81,26.85,188800.0,17.6227,17.6227,17.5377,17.5638,188800.0
2006-04-10 13:30:00,26.85,26.85,26.71,26.84,234000.0,17.5638,17.5638,17.4723,17.5573,234000.0
2006-04-10 14:00:00,26.84,26.92,26.81,26.84,157600.0,17.5573,17.6096,17.5377,17.5573,157600.0
2006-04-10 14:30:00,26.83,26.93,26.79,26.9,206800.0,17.5508,17.6162,17.5246,17.5965,206800.0
2006-04-10 15:00:00,26.91,27.0,26.86,26.99,335200.0,17.6031,17.662,17.5704,17.6554,335200.0
2006-04-10 15:30:00,26.99,27.01,26.94,26.99,412000.0,17.6554,17.6685,17.6227,17.6554,412000.0
2006-04-11 09:30:00,27.13,27.29,27.07,27.18,367600.0,17.747,17.8517,17.7077,17.7797,367600.0
2006-04-11 10:00:00,27.18,27.22,26.93,26.95,416400.0,17.7797,17.8059,17.6162,17.6293,416400.0
2006-04-11 10:30:00,26.95,26.95,26.8,26.83,421200.0,17.6293,17.6293,17.5311,17.5508,421200.0
2006-04-11 11:00:00,26.83,26.93,26.81,26.85,210000.0,17.5508,17.6162,17.5377,17.5638,210000.0
2006-04-11 11:30:00,26.84,26.9,26.75,26.75,124400.0,17.5573,17.5965,17.4984,17.4984,124400.0
2006-04-11 12:00:00,26.74,26.85,26.73,26.82,149600.0,17.4919,17.5638,17.4853,17.5442,149600.0
2006-04-11 12:30:00,26.81,26.81,26.71,26.72,111200.0,17.5377,17.5377,17.4723,17.4788,111200.0
2006-04-11 13:00:00,26.72,26.84,26.72,26.8,113600.0,17.4788,17.5573,17.4788,17.5311,113600.0
2006-04-11 13:30:00,26.8,26.8,26.64,26.66,178000.0,17.5311,17.5311,17.4265,17.4395,178000.0
2006-04-11 14:00:00,26.67,26.76,26.65,26.73,180000.0,17.4461,17.505,17.433,17.4853,180000.0
2006-04-11 14:30:00,26.72,26.79,26.67,26.7,114000.0,17.4788,17.5246,17.4461,17.4657,114000.0
2006-04-11 15:00:00,26.7,26.71,26.63,26.63,177600.0,17.4657,17.4723,17.4199,17.4199,177600.0
2006-04-11 15:30:00,26.63,26.73,26.6,26.72,303200.0,17.4199,17.4853,17.4003,17.4788,303200.0
2006-04-12 09:30:00,26.73,26.73,26.44,26.45,281200.0,17.4853,17.4853,17.2956,17.3022,281200.0
2006-04-12 10:00:00,26.46,26.66,26.43,26.62,231600.0,17.3087,17.4395,17.2891,17.4134,231600.0
2006-04-12 10:30:00,26.62,26.62,26.45,26.56,253600.0,17.4134,17.4134,17.3022,17.3741,253600.0
2006-04-12 11:00:00,26.56,26.6,26.52,26.54,206400.0,17.3741,17.4003,17.348,17.3611,206400.0
2006-04-12 11:30:00,26.55,26.56,26.45,26.51,155200.0,17.3676,17.3741,17.3022,17.3414,155200.0
2006-04-12 12:00:00,26.51,26.56,26.47,26.55,68400.0,17.3414,17.3741,17.3153,17.3676,68400.0
2006-04-12 12:30:00,26.55,26.58,26.47,26.55,80400.0,17.3676,17.3872,17.3153,17.3676,80400.0
2006-04-12 13:00:00,26.55,26.58,26.5,26.51,48400.0,17.3676,17.3872,17.3349,17.3414,48400.0
2006-04-12 13:30:00,26.53,26.56,26.52,26.54,47600.0,17.3545,17.3741,17.348,17.3611,47600.0
2006-04-12 14:00:00,26.54,26.55,26.46,26.47,60400.0,17.3611,17.3676,17.3087,17.3153,60400.0
2006-04-12 14:30:00,26.47,26.51,26.46,26.48,87200.0,17.3153,17.3414,17.3087,17.3218,87200.0
2006-04-12 15:00:00,26.48,26.54,26.45,26.5,232400.0,17.3218,17.3611,17.3022,17.3349,232400.0
2006-04-12 15:30:00,26.5,26.56,26.49,26.52,279200.0,17.3349,17.3741,17.3283,17.348,279200.0
2006-04-13 09:30:00,26.55,26.74,26.4,26.59,208000.0,17.3676,17.4919,17.2695,17.3938,208000.0
2006-04-13 10:00:00,26.58,26.8,26.58,26.66,290400.0,17.3872,17.5311,17.3872,17.4395,290400.0
2006-04-13 10:30:00,26.66,26.75,26.61,26.75,246800.0,17.4395,17.4984,17.4068,17.4984,246800.0
2006-04-13 11:00:00,26.72,26.73,26.61,26.65,151200.0,17.4788,17.4853,17.4068,17.433,151200.0
2006-04-13 11:30:00,26.64,26.73,26.56,26.73,98000.0,17.4265,17.4853,17.3741,17.4853,98000.0
2006-04-13 12:00:00,26.73,26.73,26.63,26.67,124000.0,17.4853,17.4853,17.4199,17.4461,124000.0
2006-04-13 12:30:00,26.68,26.73,26.64,26.66,121600.0,17.4526,17.4853,17.4265,17.4395,121600.0
2006-04-13 13:00:00,26.65,26.71,26.65,26.71,184400.0,17.433,17.4723,17.433,17.4723,184400.0
2006-04-13 13:30:00,26.71,26.75,26.7,26.7,163200.0,17.4723,17.4984,17.4657,17.4657,163200.0
2006-04-13 14:00:00,26.7,26.73,26.64,26.67,98800.0,17.4657,17.4853,17.4265,17.4461,98800.0
2006-04-13 14:30:00,26.67,26.69,26.58,26.62,75600.0,17.4461,17.4592,17.3872,17.4134,75600.0
2006-04-13 15:00:00,26.62,26.67,26.6,26.63,77200.0,17.4134,17.4461,17.4003,17.4199,77200.0
2006-04-13 15:30:00,26.63,26.72,26.62,26.69,86000.0,17.4199,17.4788,17.4134,17.4592,86000.0
2006-04-17 09:30:00,26.81,26.98,26.81,26.96,309600.0,17.5377,17.6489,17.5377,17.6358,309600.0
2006-04-17 10:00:00,26.96,27.03,26.9,26.98,402800.0,17.6358,17.6816,17.5965,17.6489,402800.0
2006-04-17 10:30:00,26.98,26.99,26.88,26.93,116000.0,17.6489,17.6554,17.5835,17.6162,116000.0
2006-04-17 11:00:00,26.92,26.95,26.88,26.91,82400.0,17.6096,17.6293,17.5835,17.6031,82400.0
2006-04-17 11:30:00,26.92,26.98,26.91,26.93,133200.0,17.6096,17.6489,17.6031,17.6162,133200.0
2006-04-17 12:00:00,26.93,26.97,26.91,26.92,176400.0,17.6162,17.6423,17.6031,17.6096,176400.0
2006-04-17 12:30:00,26.94,26.95,26.82,26.84,186400.0,17.6227,17.6293,17.5442,17.5573,186400.0
2006-04-17 13:00:00,26.84,26.85,26.77,26.78,183200.0,17.5573,17.5638,17.5115,17.518,183200.0
2006-04-17 13:30:00,26.77,26.79,26.72,26.75,193200.0,17.5115,17.5246,17.4788,17.4984,193200.0
2006-04-17 14:00:00,26.75,26.8,26.72,26.77,158800.0,17.4984,17.5311,17.4788,17.5115,158800.0
2006-04-17 14:30:00,26.78,26.81,26.72,26.74,238800.0,17.518,17.5377,17.4788,17.4919,238800.0
2006-04-17 15:00:00,26.72,26.8,26.72,26.75,164000.0,17.4788,17.5311,17.4788,17.4984,164000.0
2006-04-17 15:30:00,26.75,26.81,26.71,26.78,246400.0,17.4984,17.5377,17.4723,17.518,246400.0
2006-04-18 09:30:00,26.84,27.05,26.82,26.99,219200.0,17.5573,17.6947,17.5442,17.6554,219200.0
2006-04-18 10:00:00,26.99,27.01,26.95,26.97,252000.0,17.6554,17.6685,17.6293,17.6423,252000.0
2006-04-18 10:30:00,26.99,27.02,26.94,26.99,176400.0,17.6554,17.675,17.6227,17.6554,176400.0
2006-04-18 11:00:00,26.99,27.11,26.97,27.09,226000.0,17.6554,17.7339,17.6423,17.7208,226000.0
2006-04-18 11:30:00,27.09,27.17,27.05,27.11,188000.0,17.7208,17.7732,17.6947,17.7339,188000.0
2006-04-18 12:00:00,27.11,27.23,27.11,27.2,346000.0,17.7339,17.8124,17.7339,17.7928,346000.0
2006-04-18 12:30:00,27.2,27.2,27.07,27.18,171200.0,17.7928,17.7928,17.7077,17.7797,171200.0
2006-04-18 13:00:00,27.18,27.21,27.13,27.18,566000.0,17.7797,17.7993,17.747,17.7797,566000.0
2006-04-18 13:30:00,27.18,27.24,27.18,27.19,274000.0,17.7797,17.819,17.7797,17.7862,274000.0
2006-04-18 14:00:00,27.2,27.31,27.18,27.28,358000.0,17.7928,17.8647,17.7797,17.8451,358000.0
2006-04-18 14:30:00,27.28,27.48,27.26,27.47,438000.0,17.8451,17.9759,17.832,17.9694,438000.0
2006-04-18 15:00:00,27.47,27.54,27.45,27.5,586000.0,17.9694,18.0152,17.9563,17.989,586000.0
2006-04-18 15:30:00,27.5,27.51,27.42,27.43,500400.0,17.989,17.9956,17.9367,17.9432,500400.0
2006-04-19 09:30:00,27.45,27.77,27.43,27.76,489200.0,17.9563,18.1657,17.9432,18.1591,489200.0
2006-04-19 10:00:00,27.76,27.77,27.68,27.7,310800.0,18.1591,18.1657,18.1068,18.1199,310800.0
2006-04-19 10:30:00,27.69,27.84,27.61,27.8,467200.0,18.1133,18.2114,18.061,18.1853,467200.0
2006-04-19 11:00:00,27.8,27.89,27.77,27.87,240800.0,18.1853,18.2441,18.1657,18.2311,240800.0
2006-04-19 11:30:00,27.88,27.91,27.8,27.88,312000.0,18.2376,18.2572,18.1853,18.2376,312000.0
2006-04-19 12:00:00,27.86,27.94,27.82,27.93,443200.0,18.2245,18.2769,18.1984,18.2703,443200.0
2006-04-19 12:30:00,27.92,27.94,27.8,27.84,124400.0,18.2638,18.2769,18.1853,18.2114,124400.0
2006-04-19 13:00:00,27.85,27.94,27.81,27.86,109200.0,18.218,18.2769,18.1918,18.2245,109200.0
2006-04-19 13:30:00,27.85,28.0,27.84,27.99,114400.0,18.218,18.3161,18.2114,18.3096,114400.0
2006-04-19 14:00:00,27.99,27.99,27.85,27.97,144400.0,18.3096,18.3096,18.218,18.2965,144400.0
2006-04-19 14:30:00,27.98,27.99,27.94,27.95,168000.0,18.303,18.3096,18.2769,18.2834,168000.0
2006-04-19 15:00:00,27.95,27.98,27.89,27.9,178800.0,18.2834,18.303,18.2441,18.2507,178800.0
2006-04-19 15:30:00,27.9,27.99,27.89,27.94,359600.0,18.2507,18.3096,18.2441,18.2769,359600.0
2006-04-20 09:30:00,27.93,27.96,27.84,27.92,197200.0,18.2703,18.2899,18.2114,18.2638,197200.0
2006-04-20 10:00:00,27.92,28.0,27.92,27.97,271200.0,18.2638,18.3161,18.2638,18.2965,271200.0
2006-04-20 10:30:00,27.97,27.97,27.67,27.68,371600.0,18.2965,18.2965,18.1002,18.1068,371600.0
2006-04-20 11:00:00,27.65,27.66,27.48,27.62,446800.0,18.0872,18.0937,17.9759,18.0675,446800.0
2006-04-20 11:30:00,27.61,27.75,27.58,27.73,308800.0,18.061,18.1526,18.0414,18.1395,308800.0
2006-04-20 12:00:00,27.74,27.78,27.64,27.64,152000.0,18.146,18.1722,18.0806,18.0806,152000.0
2006-04-20 12:30:00,27.64,27.66,27.58,27.66,136000.0,18.0806,18.0937,18.0414,18.0937,136000.0
2006-04-20 13:00:00,27.66,27.69,27.52,27.56,116000.0,18.0937,18.1133,18.0021,18.0283,116000.0
2006-04-20 13:30:00,27.56,27.68,27.55,27.61,115600.0,18.0283,18.1068,18.0217,18.061,115600.0
2006-04-20 14:00:00,27.62,27.67,27.54,27.55,115600.0,18.0675,18.1002,18.0152,18.0217,115600.0
2006-04-20 14:30:00,27.55,27.61,27.51,27.56,159600.0,18.0217,18.061,17.9956,18.0283,159600.0
2006-04-20 15:00:00,27.55,27.61,27.51,27.54,235200.0,18.0217,18.061,17.9956,18.0152,235200.0
2006-04-20 15:30:00,27.54,27.56,27.5,27.5,403600.0,18.0152,18.0283,17.989,17.989,403600.0
2006-04-21 09:30:00,27.63,27.69,27.35,27.43,260400.0,18.0741,18.1133,17.8909,17.9432,260400.0
2006-04-21 10:00:00,27.44,27.52,27.41,27.45,116800.0,17.9498,18.0021,17.9302,17.9563,116800.0
2006-04-21 10:30:00,27.45,27.56,27.4,27.48,215600.0,17.9563,18.0283,17.9236,17.9759,215600.0
2006-04-21 11:00:00,27.5,27.56,27.44,27.5,244800.0,17.989,18.0283,17.9498,17.989,244800.0
2006-04-21 11:30:00,27.49,27.54,27.45,27.51,184000.0,17.9825,18.0152,17.9563,17.9956,184000.0
2006-04-21 12:00:00,27.53,27.56,27.44,27.51,157600.0,18.0087,18.0283,17.9498,17.9956,157600.0
2006-04-21 12:30:00,27.5,27.56,27.5,27.53,70800.0,17.989,18.0283,17.989,18.0087,70800.0
2006-04-21 13:00:00,27.54,27.56,27.48,27.52,71200.0,18.0152,18.0283,17.9759,18.0021,71200.0
2006-04-21 13:30:00,27.5,27.54,27.48,27.53,64000.0,17.989,18.0152,17.9759,18.0087,64000.0
2006-04-21 14:00:00,27.53,27.53,27.36,27.36,188000.0,18.0087,18.0087,17.8975,17.8975,188000.0
2006-04-21 14:30:00,27.36,27.42,27.31,27.32,162000.0,17.8975,17.9367,17.8647,17.8713,162000.0
2006-04-21 15:00:00,27.32,27.4,27.29,27.33,231200.0,17.8713,17.9236,17.8517,17.8778,231200.0
2006-04-21 15:30:00,27.34,27.45,27.34,27.44,294000.0,17.8844,17.9563,17.8844,17.9498,294000.0
2006-04-24 09:30:00,27.42,27.49,27.38,27.38,206400.0,17.9367,17.9825,17.9105,17.9105,206400.0
2006-04-24 10:00:00,27.39,27.54,27.38,27.47,220000.0,17.9171,18.0152,17.9105,17.9694,220000.0
2006-04-24 10:30:00,27.47,27.57,27.45,27.48,181200.0,17.9694,18.0348,17.9563,17.9759,181200.0
2006-04-24 11:00:00,27.49,27.52,27.3,27.41,154400.0,17.9825,18.0021,17.8582,17.9302,154400.0
2006-04-24 11:30:00,27.41,27.52,27.41,27.5,154800.0,17.9302,18.0021,17.9302,17.989,154800.0
2006-04-24 12:00:00,27.5,27.58,27.47,27.47,147200.0,17.989,18.0414,17.9694,17.9694,147200.0
2006-04-24 12:30:00,27.47,27.56,27.46,27.56,140400.0,17.9694,18.0283,17.9629,18.0283,140400.0
2006-04-24 13:00:00,27.56,27.56,27.46,27.46,117200.0,18.0283,18.0283,17.9629,17.9629,117200.0
2006-04-24 13:30:00,27.45,27.55,27.43,27.5,90000.0,17.9563,18.0217,17.9432,17.989,90000.0
2006-04-24 14:00:00,27.5,27.57,27.49,27.53,166400.0,17.989,18.0348,17.9825,18.0087,166400.0
2006-04-24 14:30:00,27.53,27.61,27.51,27.52,154400.0,18.0087,18.061,17.9956,18.0021,154400.0
2006-04-24 15:00:00,27.52,27.68,27.52,27.67,204000.0,18.0021,18.1068,18.0021,18.1002,204000.0
2006-04-24 15:30:00,27.67,27.73,27.67,27.67,382000.0,18.1002,18.1395,18.1002,18.1002,382000.0
2006-04-25 09:30:00,27.83,28.21,27.83,27.95,444000.0,18.2049,18.4535,18.2049,18.2834,444000.0
2006-04-25 10:00:00,27.95,27.98,27.62,27.65,322400.0,18.2834,18.303,18.0675,18.0872,322400.0
2006-04-25 10:30:00,27.66,27.7,27.55,27.59,226400.0,18.0937,18.1199,18.0217,18.0479,226400.0
2006-04-25 11:00:00,27.61,27.67,27.57,27.61,96000.0,18.061,18.1002,18.0348,18.061,96000.0
2006-04-25 11:30:00,27.61,27.71,27.46,27.49,494000.0,18.061,18.1264,17.9629,17.9825,494000.0
2006-04-25 12:00:00,27.48,27.54,27.41,27.53,210800.0,17.9759,18.0152,17.9302,18.0087,210800.0
2006-04-25 12:30:00,27.53,27.58,27.47,27.47,115200.0,18.0087,18.0414,17.9694,17.9694,115200.0
2006-04-25 13:00:00,27.45,27.54,27.42,27.5,143600.0,17.9563,18.0152,17.9367,17.989,143600.0
2006-04-25 13:30:00,27.5,27.55,27.44,27.45,82800.0,17.989,18.0217,17.9498,17.9563,82800.0
2006-04-25 14:00:00,27.43,27.53,27.43,27.5,199200.0,17.9432,18.0087,17.9432,17.989,199200.0
2006-04-25 14:30:00,27.5,27.51,27.42,27.43,123600.0,17.989,17.9956,17.9367,17.9432,123600.0
2006-04-25 15:00:00,27.44,27.53,27.4,27.46,226800.0,17.9498,18.0087,17.9236,17.9629,226800.0
2006-04-25 15:30:00,27.46,27.56,27.46,27.56,288400.0,17.9629,18.0283,17.9629,18.0283,288400.0
2006-04-26 09:30:00,27.65,27.96,27.65,27.96,241600.0,18.0872,18.2899,18.0872,18.2899,241600.0
2006-04-26 10:00:00,27.97,28.05,27.93,28.04,161200.0,18.2965,18.3488,18.2703,18.3423,161200.0
2006-04-26 10:30:00,28.04,28.16,28.04,28.12,180400.0,18.3423,18.4208,18.3423,18.3946,180400.0
2006-04-26 11:00:00,28.12,28.12,27.9,27.9,116800.0,18.3946,18.3946,18.2507,18.2507,116800.0
2006-04-26 11:30:00,27.9,28.0,27.9,28.0,149600.0,18.2507,18.3161,18.2507,18.3161,149600.0
2006-04-26 12:00:00,28.0,28.09,27.97,28.08,103600.0,18.3161,18.375,18.2965,18.3684,103600.0
2006-04-26 12:30:00,28.08,28.11,28.03,28.04,61200.0,18.3684,18.3881,18.3357,18.3423,61200.0
2006-04-26 13:00:00,28.04,28.05,28.01,28.02,300000.0,18.3423,18.3488,18.3226,18.3292,300000.0
2006-04-26 13:30:00,28.02,28.04,27.98,28.02,141600.0,18.3292,18.3423,18.303,18.3292,141600.0
2006-04-26 14:00:00,28.02,28.1,27.99,28.07,151600.0,18.3292,18.3815,18.3096,18.3619,151600.0
2006-04-26 14:30:00,28.09,28.14,28.08,28.08,149600.0,18.375,18.4077,18.3684,18.3684,149600.0
2006-04-26 15:00:00,28.08,28.22,28.05,28.22,296000.0,18.3684,18.46,18.3488,18.46,296000.0
2006-04-26 15:30:00,28.22,28.23,28.1,28.13,704400.0,18.46,18.4666,18.3815,18.4011,704400.0
2006-04-27 09:30:00,27.87,27.87,27.2,27.46,634800.0,18.2311,18.2311,17.7928,17.9629,634800.0
2006-04-27 10:00:00,27.48,27.73,27.48,27.59,300000.0,17.9759,18.1395,17.9759,18.0479,300000.0
2006-04-27 10:30:00,27.56,27.7,27.53,27.65,167600.0,18.0283,18.1199,18.0087,18.0872,167600.0
2006-04-27 11:00:00,27.65,27.99,27.59,27.96,238000.0,18.0872,18.3096,18.0479,18.2899,238000.0
2006-04-27 11:30:00,28.0,28.01,27.78,27.78,224400.0,18.3161,18.3226,18.1722,18.1722,224400.0
2006-04-27 12:00:00,27.78,27.87,27.73,27.86,284400.0,18.1722,18.2311,18.1395,18.2245,284400.0
2006-04-27 12:30:00,27.86,27.9,27.71,27.77,237600.0,18.2245,18.2507,18.1264,18.1657,237600.0
2006-04-27 13:00:00,27.76,27.79,27.71,27.76,73600.0,18.1591,18.1787,18.1264,18.1591,73600.0
2006-04-27 13:30:00,27.75,27.75,27.65,27.69,94800.0,18.1526,18.1526,18.0872,18.1133,94800.0
2006-04-27 14:00:00,27.7,27.74,27.56,27.68,229600.0,18.1199,18.146,18.0283,18.1068,229600.0
2006-04-27 14:30:00,27.69,27.73,27.44,27.48,358000.0,18.1133,18.1395,17.9498,17.9759,358000.0
2006-04-27 15:00:00,27.48,27.59,27.35,27.4,250400.0,17.9759,18.0479,17.8909,17.9236,250400.0
2006-04-27 15:30:00,27.42,27.47,27.23,27.23,654800.0,17.9367,17.9694,17.8124,17.8124,654800.0
2006-04-28 09:30:00,27.2,27.21,26.45,26.5,1967600.0,17.7928,17.7993,17.3022,17.3349,1967600.0
2006-04-28 10:00:00,26.5,26.74,26.45,26.58,1067200.0,17.3349,17.4919,17.3022,17.3872,1067200.0
2006-04-28 10:30:00,26.59,26.72,26.48,26.53,820400.0,17.3938,17.4788,17.3218,17.3545,820400.0
2006-04-28 11:00:00,26.53,26.58,26.49,26.53,411200.0,17.3545,17.3872,17.3283,17.3545,411200.0
2006-04-28 11:30:00,26.53,26.58,26.4,26.41,549600.0,17.3545,17.3872,17.2695,17.276,549600.0
2006-04-28 12:00:00,26.41,26.49,26.15,26.2,1011200.0,17.276,17.3283,17.1059,17.1386,1011200.0
2006-04-28 12:30:00,26.22,26.23,25.96,26.03,1089200.0,17.1517,17.1583,16.9816,17.0274,1089200.0
2006-04-28 13:00:00,26.01,26.13,25.9,26.0,854400.0,17.0144,17.0929,16.9424,17.0078,854400.0
2006-04-28 13:30:00,26.0,26.18,26.0,26.03,772000.0,17.0078,17.1256,17.0078,17.0274,772000.0
2006-04-28 14:00:00,26.03,26.12,25.95,26.05,864800.0,17.0274,17.0863,16.9751,17.0405,864800.0
2006-04-28 14:30:00,26.05,26.06,25.7,25.73,1360400.0,17.0405,17.0471,16.8116,16.8312,1360400.0
2006-04-28 15:00:00,25.72,25.75,25.56,25.57,1836400.0,16.8247,16.8443,16.72,16.7265,1836400.0
2006-04-28 15:30:00,25.57,26.03,25.57,25.99,2005600.0,16.7265,17.0274,16.7265,17.0013,2005600.0
2006-05-01 09:30:00,26.38,26.6,26.3,26.6,1163600.0,17.2564,17.4003,17.2041,17.4003,1163600.0
2006-05-01 10:00:00,26.6,26.7,26.5,26.6,1027200.0,17.4003,17.4657,17.3349,17.4003,1027200.0
2006-05-01 10:30:00,26.6,26.78,26.52,26.77,686800.0,17.4003,17.518,17.348,17.5115,686800.0
2006-05-01 11:00:00,26.78,26.88,26.65,26.81,617200.0,17.518,17.5835,17.433,17.5377,617200.0
2006-05-01 11:30:00,26.81,26.92,26.79,26.91,361600.0,17.5377,17.6096,17.5246,17.6031,361600.0
2006-05-01 12:00:00,26.91,26.92,26.83,26.9,265600.0,17.6031,17.6096,17.5508,17.5965,265600.0
2006-05-01 12:30:00,26.91,27.03,26.9,26.9,366400.0,17.6031,17.6816,17.5965,17.5965,366400.0
2006-05-01 13:00:00,26.91,26.97,26.86,26.91,263200.0,17.6031,17.6423,17.5704,17.6031,263200.0
2006-05-01 13:30:00,26.92,27.05,26.92,27.05,500000.0,17.6096,17.6947,17.6096,17.6947,500000.0
2006-05-01 14:00:00,27.05,27.24,27.03,27.24,519600.0,17.6947,17.819,17.6816,17.819,519600.0
2006-05-01 14:30:00,27.24,27.25,27.14,27.15,645200.0,17.819,17.8255,17.7535,17.7601,645200.0
2006-05-01 15:00:00,27.15,27.25,27.06,27.13,882800.0,17.7601,17.8255,17.7012,17.747,882800.0
2006-05-01 15:30:00,27.12,27.14,26.92,26.93,854800.0,17.7405,17.7535,17.6096,17.6162,854800.0
2006-05-02 09:30:00,27.22,27.22,26.71,26.82,466000.0,17.8059,17.8059,17.4723,17.5442,466000.0
2006-05-02 10:00:00,26.82,26.86,26.69,26.71,290400.0,17.5442,17.5704,17.4592,17.4723,290400.0
2006-05-02 10:30:00,26.73,26.84,26.72,26.74,180400.0,17.4853,17.5573,17.4788,17.4919,180400.0
2006-05-02 11:00:00,26.76,26.85,26.75,26.82,176800.0,17.505,17.5638,17.4984,17.5442,176800.0
2006-05-02 11:30:00,26.84,26.89,26.8,26.89,128800.0,17.5573,17.59,17.5311,17.59,128800.0
2006-05-02 12:00:00,26.89,26.91,26.86,26.91,93200.0,17.59,17.6031,17.5704,17.6031,93200.0
2006-05-02 12:30:00,26.9,26.97,26.9,26.93,197600.0,17.5965,17.6423,17.5965,17.6162,197600.0
2006-05-02 13:00:00,26.93,26.94,26.86,26.91,194000.0,17.6162,17.6227,17.5704,17.6031,194000.0
2006-05-02 13:30:00,26.93,26.96,26.86,26.91,119200.0,17.6162,17.6358,17.5704,17.6031,119200.0
2006-05-02 14:00:00,26.91,26.94,26.91,26.92,148400.0,17.6031,17.6227,17.6031,17.6096,148400.0
2006-05-02 14:30:00,26.92,26.93,26.83,26.88,170400.0,17.6096,17.6162,17.5508,17.5835,170400.0
2006-05-02 15:00:00,26.88,26.91,26.33,26.47,1353200.0,17.5835,17.6031,17.2237,17.3153,1353200.0
2006-05-02 15:30:00,26.47,26.6,26.39,26.45,1872000.0,17.3153,17.4003,17.2629,17.3022,1872000.0
2006-05-03 09:30:00,26.33,26.33,26.13,26.24,1117600.0,17.2237,17.2237,17.0929,17.1648,1117600.0
2006-05-03 10:00:00,26.24,26.24,25.97,26.03,748400.0,17.1648,17.1648,16.9882,17.0274,748400.0
2006-05-03 10:30:00,26.02,26.11,25.98,26.1,610000.0,17.0209,17.0798,16.9947,17.0732,610000.0
2006-05-03 11:00:00,26.09,26.18,26.03,26.07,510800.0,17.0667,17.1256,17.0274,17.0536,510800.0
2006-05-03 11:30:00,26.07,26.21,26.05,26.18,691200.0,17.0536,17.1452,17.0405,17.1256,691200.0
2006-05-03 12:00:00,26.18,26.21,26.13,26.18,215600.0,17.1256,17.1452,17.0929,17.1256,215600.0
2006-05-03 12:30:00,26.18,26.41,26.16,26.39,259600.0,17.1256,17.276,17.1125,17.2629,259600.0
2006-05-03 13:00:00,26.39,26.54,26.36,26.45,606000.0,17.2629,17.3611,17.2433,17.3022,606000.0
2006-05-03 13:30:00,26.43,26.44,26.25,26.35,200400.0,17.2891,17.2956,17.1713,17.2368,200400.0
2006-05-03 14:00:00,26.36,26.44,26.35,26.43,266000.0,17.2433,17.2956,17.2368,17.2891,266000.0
2006-05-03 14:30:00,26.42,26.56,26.41,26.45,245600.0,17.2826,17.3741,17.276,17.3022,245600.0
2006-05-03 15:00:00,26.44,26.55,26.43,26.51,272800.0,17.2956,17.3676,17.2891,17.3414,272800.0
2006-05-03 15:30:00,26.51,26.62,26.5,26.6,602000.0,17.3414,17.4134,17.3349,17.4003,602000.0
2006-05-04 09:30:00,26.65,26.83,26.65,26.75,345600.0,17.433,17.5508,17.433,17.4984,345600.0
2006-05-04 10:00:00,26.75,26.88,26.74,26.83,237600.0,17.4984,17.5835,17.4919,17.5508,237600.0
2006-05-04 10:30:00,26.84,26.84,26.65,26.74,301600.0,17.5573,17.5573,17.433,17.4919,301600.0
2006-05-04 11:00:00,26.74,26.8,26.73,26.75,121600.0,17.4919,17.5311,17.4853,17.4984,121600.0
2006-05-04 11:30:00,26.75,26.77,26.72,26.72,258800.0,17.4984,17.5115,17.4788,17.4788,258800.0
2006-05-04 12:00:00,26.72,26.72,26.56,26.56,104400.0,17.4788,17.4788,17.3741,17.3741,104400.0
2006-05-04 12:30:00,26.55,26.76,26.48,26.55,98400.0,17.3676,17.505,17.3218,17.3676,98400.0
2006-05-04 13:00:00,26.55,26.57,26.5,26.5,116400.0,17.3676,17.3807,17.3349,17.3349,116400.0
2006-05-04 13:30:00,26.49,26.58,26.48,26.57,77600.0,17.3283,17.3872,17.3218,17.3807,77600.0
2006-05-04 14:00:00,26.57,26.66,26.57,26.6,110000.0,17.3807,17.4395,17.3807,17.4003,110000.0
2006-05-04 14:30:00,26.6,26.63,26.54,26.61,128000.0,17.4003,17.4199,17.3611,17.4068,128000.0
2006-05-04 15:00:00,26.6,26.63,26.5,26.51,239200.0,17.4003,17.4199,17.3349,17.3414,239200.0
2006-05-04 15:30:00,26.51,26.57,26.5,26.52,299600.0,17.3414,17.3807,17.3349,17.348,299600.0
2006-05-05 09:30:00,26.76,26.93,26.71,26.79,316000.0,17.505,17.6162,17.4723,17.5246,316000.0
2006-05-05 10:00:00,26.77,26.89,26.66,26.82,416400.0,17.5115,17.59,17.4395,17.5442,416400.0
2006-05-05 10:30:00,26.82,26.83,26.63,26.78,294400.0,17.5442,17.5508,17.4199,17.518,294400.0
2006-05-05 11:00:00,26.78,26.8,26.72,26.76,141200.0,17.518,17.5311,17.4788,17.505,141200.0
2006-05-05 11:30:00,26.78,26.89,26.76,26.89,192800.0,17.518,17.59,17.505,17.59,192800.0
2006-05-05 12:00:00,26.89,26.91,26.81,26.86,184400.0,17.59,17.6031,17.5377,17.5704,184400.0
2006-05-05 12:30:00,26.86,26.86,26.75,26.79,260000.0,17.5704,17.5704,17.4984,17.5246,260000.0
2006-05-05 13:00:00,26.79,26.85,26.71,26.85,194800.0,17.5246,17.5638,17.4723,17.5638,194800.0
2006-05-05 13:30:00,26.85,26.89,26.83,26.86,174000.0,17.5638,17.59,17.5508,17.5704,174000.0
2006-05-05 14:00:00,26.87,26.91,26.84,26.88,180000.0,17.5769,17.6031,17.5573,17.5835,180000.0
2006-05-05 14:30:00,26.88,26.96,26.87,26.93,335200.0,17.5835,17.6358,17.5769,17.6162,335200.0
2006-05-05 15:00:00,26.93,26.95,26.87,26.93,297200.0,17.6162,17.6293,17.5769,17.6162,297200.0
2006-05-05 15:30:00,26.94,27.09,26.94,27.07,534000.0,17.6227,17.7208,17.6227,17.7077,534000.0
2006-05-08 09:30:00,27.21,27.21,26.94,27.1,182800.0,17.7993,17.7993,17.6227,17.7274,182800.0
2006-05-08 10:00:00,27.1,27.23,27.1,27.23,234400.0,17.7274,17.8124,17.7274,17.8124,234400.0
2006-05-08 10:30:00,27.23,27.24,27.06,27.11,330800.0,17.8124,17.819,17.7012,17.7339,330800.0
2006-05-08 11:00:00,27.11,27.21,27.09,27.13,210400.0,17.7339,17.7993,17.7208,17.747,210400.0
2006-05-08 11:30:00,27.14,27.22,27.13,27.2,146400.0,17.7535,17.8059,17.747,17.7928,146400.0
2006-05-08 12:00:00,27.2,27.21,27.13,27.15,92800.0,17.7928,17.7993,17.747,17.7601,92800.0
2006-05-08 12:30:00,27.15,27.15,27.06,27.14,116000.0,17.7601,17.7601,17.7012,17.7535,116000.0
2006-05-08 13:00:00,27.13,27.15,27.08,27.08,65200.0,17.747,17.7601,17.7143,17.7143,65200.0
2006-05-08 13:30:00,27.08,27.11,27.06,27.07,68800.0,17.7143,17.7339,17.7012,17.7077,68800.0
2006-05-08 14:00:00,27.07,27.11,27.06,27.07,65600.0,17.7077,17.7339,17.7012,17.7077,65600.0
2006-05-08 14:30:00,27.06,27.13,27.02,27.13,298800.0,17.7012,17.747,17.675,17.747,298800.0
2006-05-08 15:00:00,27.13,27.14,27.02,27.06,135200.0,17.747,17.7535,17.675,17.7012,135200.0
2006-05-08 15:30:00,27.07,27.09,26.97,27.04,211200.0,17.7077,17.7208,17.6423,17.6881,211200.0
2006-05-09 09:30:00,27.03,27.25,26.95,27.25,168000.0,17.6816,17.8255,17.6293,17.8255,168000.0
2006-05-09 10:00:00,27.26,27.48,27.23,27.42,268400.0,17.832,17.9759,17.8124,17.9367,268400.0
2006-05-09 10:30:00,27.42,27.5,27.41,27.44,135200.0,17.9367,17.989,17.9302,17.9498,135200.0
2006-05-09 11:00:00,27.45,27.51,27.42,27.49,170800.0,17.9563,17.9956,17.9367,17.9825,170800.0
2006-05-09 11:30:00,27.48,27.56,27.46,27.56,330000.0,17.9759,18.0283,17.9629,18.0283,330000.0
2006-05-09 12:00:00,27.56,27.66,27.4,27.53,608800.0,18.0283,18.0937,17.9236,18.0087,608800.0
2006-05-09 12:30:00,27.53,27.59,27.38,27.41,277200.0,18.0087,18.0479,17.9105,17.9302,277200.0
2006-05-09 13:00:00,27.41,27.5,27.41,27.48,136400.0,17.9302,17.989,17.9302,17.9759,136400.0
2006-05-09 13:30:00,27.48,27.5,27.41,27.47,153600.0,17.9759,17.989,17.9302,17.9694,153600.0
2006-05-09 14:00:00,27.47,27.5,27.43,27.48,89600.0,17.9694,17.989,17.9432,17.9759,89600.0
2006-05-09 14:30:00,27.48,27.6,27.47,27.6,220800.0,17.9759,18.0544,17.9694,18.0544,220800.0
2006-05-09 15:00:00,27.6,27.69,27.58,27.64,380800.0,18.0544,18.1133,18.0414,18.0806,380800.0
2006-05-09 15:30:00,27.64,27.65,27.54,27.58,397200.0,18.0806,18.0872,18.0152,18.0414,397200.0
2006-05-10 09:30:00,27.66,27.99,27.65,27.98,680000.0,18.0937,18.3096,18.0872,18.303,680000.0
2006-05-10 10:00:00,27.97,28.67,27.92,28.66,888000.0,18.2965,18.7544,18.2638,18.7478,888000.0
2006-05-10 10:30:00,28.66,29.08,28.65,28.96,1627600.0,18.7478,19.0226,18.7413,18.9441,1627600.0
2006-05-10 11:00:00,28.94,28.94,28.68,28.82,1163600.0,18.931,18.931,18.7609,18.8525,1163600.0
2006-05-10 11:30:00,28.79,28.91,28.75,28.77,600800.0,18.8329,18.9114,18.8067,18.8198,600800.0
2006-05-10 12:00:00,28.8,28.8,28.7,28.73,307600.0,18.8394,18.8394,18.774,18.7936,307600.0
2006-05-10 12:30:00,28.75,28.81,28.73,28.76,212800.0,18.8067,18.846,18.7936,18.8133,212800.0
2006-05-10 13:00:00,28.78,28.81,28.71,28.77,98800.0,18.8263,18.846,18.7805,18.8198,98800.0
2006-05-10 13:30:00,28.76,28.79,28.72,28.74,1638000.0,18.8133,18.8329,18.7871,18.8002,1638000.0
2006-05-10 14:00:00,28.73,28.79,28.6,28.72,1296800.0,18.7936,18.8329,18.7086,18.7871,1296800.0
2006-05-10 14:30:00,28.71,28.8,28.66,28.75,570400.0,18.7805,18.8394,18.7478,18.8067,570400.0
2006-05-10 15:00:00,28.75,28.79,28.58,28.63,10056800.0,18.8067,18.8329,18.6955,18.7282,10056800.0
2006-05-10 15:30:00,28.63,28.76,28.63,28.72,1054400.0,18.7282,18.8133,18.7282,18.7871,1054400.0
2006-05-11 09:30:00,28.97,29.22,28.72,29.12,934400.0,18.9506,19.1142,18.7871,19.0487,934400.0
2006-05-11 10:00:00,29.11,29.2,29.07,29.18,432400.0,19.0422,19.1011,19.016,19.088,432400.0
2006-05-11 10:30:00,29.18,29.25,29.03,29.05,398800.0,19.088,19.1338,18.9899,19.003,398800.0
2006-05-11 11:00:00,29.05,29.4,29.03,29.28,778800.0,19.003,19.2319,18.9899,19.1534,778800.0
2006-05-11 11:30:00,29.28,29.42,29.19,29.19,588400.0,19.1534,19.245,19.0945,19.0945,588400.0
2006-05-11 12:00:00,29.19,29.21,29.13,29.2,191200.0,19.0945,19.1076,19.0553,19.1011,191200.0
2006-05-11 12:30:00,29.19,29.35,29.18,29.32,319200.0,19.0945,19.1992,19.088,19.1796,319200.0
2006-05-11 13:00:00,29.31,29.35,29.21,29.3,520400.0,19.173,19.1992,19.1076,19.1665,520400.0
2006-05-11 13:30:00,29.31,29.31,29.17,29.23,272000.0,19.173,19.173,19.0815,19.1207,272000.0
2006-05-11 14:00:00,29.24,29.32,29.21,29.28,309200.0,19.1272,19.1796,19.1076,19.1534,309200.0
2006-05-11 14:30:00,29.28,29.28,29.16,29.19,304000.0,19.1534,19.1534,19.0749,19.0945,304000.0
2006-05-11 15:00:00,29.18,29.24,29.16,29.16,376000.0,19.088,19.1272,19.0749,19.0749,376000.0
2006-05-11 15:30:00,29.16,29.23,29.04,29.17,910400.0,19.0749,19.1207,18.9964,19.0815,910400.0
2006-05-12 09:30:00,29.17,29.17,28.63,28.7,1236800.0,19.0815,19.0815,18.7282,18.774,1236800.0
2006-05-12 10:00:00,28.7,28.89,28.61,28.61,840800.0,18.774,18.8983,18.7151,18.7151,840800.0
2006-05-12 10:30:00,28.6,28.6,28.3,28.31,1308000.0,18.7086,18.7086,18.5123,18.5189,1308000.0
2006-05-12 11:00:00,28.31,28.42,28.28,28.32,836400.0,18.5189,18.5908,18.4993,18.5254,836400.0
2006-05-12 11:30:00,28.32,28.34,28.28,28.31,324800.0,18.5254,18.5385,18.4993,18.5189,324800.0
2006-05-12 12:00:00,28.32,28.43,28.3,28.38,214800.0,18.5254,18.5974,18.5123,18.5647,214800.0
2006-05-12 12:30:00,28.38,28.38,28.21,28.25,339200.0,18.5647,18.5647,18.4535,18.4796,339200.0
2006-05-12 13:00:00,28.25,28.39,28.21,28.38,224800.0,18.4796,18.5712,18.4535,18.5647,224800.0
2006-05-12 13:30:00,28.38,28.43,28.33,28.33,225600.0,18.5647,18.5974,18.532,18.532,225600.0
2006-05-12 14:00:00,28.33,28.55,28.32,28.46,382800.0,18.532,18.6759,18.5254,18.617,382800.0
2006-05-12 14:30:00,28.46,28.47,28.3,28.37,281600.0,18.617,18.6236,18.5123,18.5581,281600.0
2006-05-12 15:00:00,28.37,28.46,28.37,28.43,293600.0,18.5581,18.617,18.5581,18.5974,293600.0
2006-05-12 15:30:00,28.43,28.49,28.4,28.45,539200.0,18.5974,18.6366,18.5778,18.6105,539200.0
2006-05-15 09:30:00,28.4,28.42,28.05,28.15,642800.0,18.5778,18.5908,18.3488,18.4142,642800.0
2006-05-15 10:00:00,28.14,28.35,28.05,28.22,468000.0,18.4077,18.5451,18.3488,18.46,468000.0
2006-05-15 10:30:00,28.21,28.53,28.13,28.3,546000.0,18.4535,18.6628,18.4011,18.5123,546000.0
2006-05-15 11:00:00,28.3,28.42,28.2,28.21,204000.0,18.5123,18.5908,18.4469,18.4535,204000.0
2006-05-15 11:30:00,28.21,28.34,28.21,28.32,151600.0,18.4535,18.5385,18.4535,18.5254,151600.0
2006-05-15 12:00:00,28.32,28.32,28.18,28.25,102400.0,18.5254,18.5254,18.4339,18.4796,102400.0
2006-05-15 12:30:00,28.25,28.32,28.21,28.29,266400.0,18.4796,18.5254,18.4535,18.5058,266400.0
2006-05-15 13:00:00,28.29,28.3,28.1,28.11,208000.0,18.5058,18.5123,18.3815,18.3881,208000.0
2006-05-15 13:30:00,28.11,28.14,27.97,28.0,245200.0,18.3881,18.4077,18.2965,18.3161,245200.0
2006-05-15 14:00:00,28.0,28.04,27.88,28.0,582000.0,18.3161,18.3423,18.2376,18.3161,582000.0
2006-05-15 14:30:00,27.99,28.08,27.81,27.87,315600.0,18.3096,18.3684,18.1918,18.2311,315600.0
2006-05-15 15:00:00,27.88,28.12,27.83,28.07,287600.0,18.2376,18.3946,18.2049,18.3619,287600.0
2006-05-15 15:30:00,28.07,28.22,28.06,28.17,349200.0,18.3619,18.46,18.3554,18.4273,349200.0
2006-05-16 09:30:00,28.09,28.56,27.98,28.56,658400.0,18.424,18.7323,18.3519,18.7323,658400.0
2006-05-16 10:00:00,28.57,28.73,28.38,28.43,739200.0,18.7389,18.8438,18.6142,18.647,739200.0
2006-05-16 10:30:00,28.43,28.5,28.39,28.44,322800.0,18.647,18.6929,18.6208,18.6536,322800.0
2006-05-16 11:00:00,28.44,28.47,28.2,28.23,358800.0,18.6536,18.6733,18.4962,18.5158,358800.0
2006-05-16 11:30:00,28.23,28.23,28.06,28.16,248800.0,18.5158,18.5158,18.4043,18.4699,248800.0
2006-05-16 12:00:00,28.17,28.27,28.17,28.21,174800.0,18.4765,18.5421,18.4765,18.5027,174800.0
2006-05-16 12:30:00,28.23,28.3,28.18,28.3,218800.0,18.5158,18.5618,18.4831,18.5618,218800.0
2006-05-16 13:00:00,28.29,28.4,28.29,28.4,150400.0,18.5552,18.6273,18.5552,18.6273,150400.0
2006-05-16 13:30:00,28.4,28.41,28.29,28.29,171200.0,18.6273,18.6339,18.5552,18.5552,171200.0
2006-05-16 14:00:00,28.29,28.34,28.24,28.24,179600.0,18.5552,18.588,18.5224,18.5224,179600.0
2006-05-16 14:30:00,28.24,28.28,28.11,28.14,208400.0,18.5224,18.5486,18.4371,18.4568,208400.0
2006-05-16 15:00:00,28.16,28.25,28.12,28.18,354000.0,18.4699,18.529,18.4437,18.4831,354000.0
2006-05-16 15:30:00,28.18,28.21,28.1,28.1,436800.0,18.4831,18.5027,18.4306,18.4306,436800.0
2006-05-17 09:30:00,28.08,28.13,27.81,27.97,696000.0,18.4175,18.4503,18.2404,18.3453,696000.0
2006-05-17 10:00:00,27.98,28.02,27.71,27.82,611600.0,18.3519,18.3781,18.1748,18.2469,611600.0
2006-05-17 10:30:00,27.82,27.91,27.64,27.64,357200.0,18.2469,18.306,18.1289,18.1289,357200.0
2006-05-17 11:00:00,27.64,27.67,27.41,27.45,387600.0,18.1289,18.1485,17.978,18.0043,387600.0
2006-05-17 11:30:00,27.43,27.65,27.4,27.58,436800.0,17.9911,18.1354,17.9715,18.0895,436800.0
2006-05-17 12:00:00,27.57,27.63,27.48,27.5,624400.0,18.083,18.1223,18.0239,18.037,624400.0
2006-05-17 12:30:00,27.52,27.76,27.51,27.53,299200.0,18.0502,18.2076,18.0436,18.0567,299200.0
2006-05-17 13:00:00,27.53,27.58,27.26,27.32,305600.0,18.0567,18.0895,17.8796,17.919,305600.0
2006-05-17 13:30:00,27.32,27.95,27.27,27.58,397600.0,17.919,18.3322,17.8862,18.0895,397600.0
2006-05-17 14:00:00,27.56,27.57,27.36,27.48,261600.0,18.0764,18.083,17.9452,18.0239,261600.0
2006-05-17 14:30:00,27.48,27.5,27.2,27.22,356800.0,18.0239,18.037,17.8403,17.8534,356800.0
2006-05-17 15:00:00,27.22,27.43,27.22,27.35,372000.0,17.8534,17.9911,17.8534,17.9387,372000.0
2006-05-17 15:30:00,27.35,27.4,27.19,27.24,897600.0,17.9387,17.9715,17.8337,17.8665,897600.0
2006-05-18 09:30:00,27.27,27.74,27.26,27.62,688800.0,17.8862,18.1945,17.8796,18.1158,688800.0
2006-05-18 10:00:00,27.61,27.68,27.44,27.58,416800.0,18.1092,18.1551,17.9977,18.0895,416800.0
2006-05-18 10:30:00,27.59,27.65,27.54,27.61,283600.0,18.0961,18.1354,18.0633,18.1092,283600.0
2006-05-18 11:00:00,27.61,27.61,27.45,27.51,396000.0,18.1092,18.1092,18.0043,18.0436,396000.0
2006-05-18 11:30:00,27.51,27.62,27.45,27.49,281200.0,18.0436,18.1158,18.0043,18.0305,281200.0
2006-05-18 12:00:00,27.49,27.6,27.42,27.5,241200.0,18.0305,18.1026,17.9846,18.037,241200.0
2006-05-18 12:30:00,27.49,27.52,27.39,27.46,246000.0,18.0305,18.0502,17.9649,18.0108,246000.0
2006-05-18 13:00:00,27.46,27.47,27.37,27.45,204800.0,18.0108,18.0174,17.9518,18.0043,204800.0
2006-05-18 13:30:00,27.43,27.51,27.43,27.51,131600.0,17.9911,18.0436,17.9911,18.0436,131600.0
2006-05-18 14:00:00,27.5,27.5,27.36,27.36,271600.0,18.037,18.037,17.9452,17.9452,271600.0
2006-05-18 14:30:00,27.36,27.46,27.34,27.34,249600.0,17.9452,18.0108,17.9321,17.9321,249600.0
2006-05-18 15:00:00,27.34,27.41,27.11,27.12,475200.0,17.9321,17.978,17.7812,17.7878,475200.0
2006-05-18 15:30:00,27.12,27.14,26.98,26.99,850400.0,17.7878,17.8009,17.696,17.7025,850400.0
2006-05-19 09:30:00,27.2,27.5,27.2,27.33,675600.0,17.8403,18.037,17.8403,17.9255,675600.0
2006-05-19 10:00:00,27.34,27.34,27.05,27.29,712800.0,17.9321,17.9321,17.7419,17.8993,712800.0
2006-05-19 10:30:00,27.28,27.35,27.27,27.3,330400.0,17.8927,17.9387,17.8862,17.9059,330400.0
2006-05-19 11:00:00,27.29,27.3,27.0,27.19,482800.0,17.8993,17.9059,17.7091,17.8337,482800.0
2006-05-19 11:30:00,27.19,27.24,27.14,27.17,480800.0,17.8337,17.8665,17.8009,17.8206,480800.0
2006-05-19 12:00:00,27.18,27.4,27.18,27.34,387600.0,17.8272,17.9715,17.8272,17.9321,387600.0
2006-05-19 12:30:00,27.34,27.62,27.34,27.57,358000.0,17.9321,18.1158,17.9321,18.083,358000.0
2006-05-19 13:00:00,27.58,27.76,27.54,27.76,204000.0,18.0895,18.2076,18.0633,18.2076,204000.0
2006-05-19 13:30:00,27.77,27.77,27.62,27.75,443200.0,18.2141,18.2141,18.1158,18.201,443200.0
2006-05-19 14:00:00,27.76,27.96,27.72,27.88,586400.0,18.2076,18.3388,18.1813,18.2863,586400.0
2006-05-19 14:30:00,27.89,27.91,27.51,27.51,771200.0,18.2928,18.306,18.0436,18.0436,771200.0
2006-05-19 15:00:00,27.51,27.6,27.42,27.43,705600.0,18.0436,18.1026,17.9846,17.9911,705600.0
2006-05-19 15:30:00,27.43,27.45,27.26,27.37,1190800.0,17.9911,18.0043,17.8796,17.9518,1190800.0
2006-05-22 09:30:00,27.43,27.43,26.35,26.53,1244400.0,17.9911,17.9911,17.2828,17.4008,1244400.0
2006-05-22 10:00:00,26.5,26.5,26.17,26.23,894000.0,17.3812,17.3812,17.1647,17.2041,894000.0
2006-05-22 10:30:00,26.24,26.62,26.24,26.44,468400.0,17.2106,17.4599,17.2106,17.3418,468400.0
2006-05-22 11:00:00,26.45,26.47,26.11,26.2,496000.0,17.3484,17.3615,17.1254,17.1844,496000.0
2006-05-22 11:30:00,26.2,26.3,26.1,26.3,404400.0,17.1844,17.25,17.1188,17.25,404400.0
2006-05-22 12:00:00,26.28,26.53,26.25,26.46,309200.0,17.2369,17.4008,17.2172,17.3549,309200.0
2006-05-22 12:30:00,26.46,26.58,26.43,26.52,341200.0,17.3549,17.4336,17.3352,17.3943,341200.0
2006-05-22 13:00:00,26.5,26.58,26.46,26.51,248800.0,17.3812,17.4336,17.3549,17.3877,248800.0
2006-05-22 13:30:00,26.51,26.61,26.46,26.6,321200.0,17.3877,17.4533,17.3549,17.4467,321200.0
2006-05-22 14:00:00,26.6,26.6,26.47,26.52,384800.0,17.4467,17.4467,17.3615,17.3943,384800.0
2006-05-22 14:30:00,26.52,26.64,26.52,26.57,438400.0,17.3943,17.473,17.3943,17.4271,438400.0
2006-05-22 15:00:00,26.57,26.74,26.55,26.74,577200.0,17.4271,17.5386,17.4139,17.5386,577200.0
2006-05-22 15:30:00,26.72,26.81,26.61,26.62,831600.0,17.5254,17.5845,17.4533,17.4599,831600.0
2006-05-23 09:30:00,27.25,27.72,27.25,27.39,1021600.0,17.8731,18.1813,17.8731,17.9649,1021600.0
2006-05-23 10:00:00,27.42,27.5,27.32,27.49,363600.0,17.9846,18.037,17.919,18.0305,363600.0
2006-05-23 10:30:00,27.49,27.55,27.46,27.54,395200.0,18.0305,18.0698,18.0108,18.0633,395200.0
2006-05-23 11:00:00,27.54,27.54,27.22,27.27,343200.0,18.0633,18.0633,17.8534,17.8862,343200.0
2006-05-23 11:30:00,27.26,27.51,27.25,27.46,304400.0,17.8796,18.0436,17.8731,18.0108,304400.0
2006-05-23 12:00:00,27.45,27.5,27.32,27.34,326000.0,18.0043,18.037,17.919,17.9321,326000.0
2006-05-23 12:30:00,27.34,27.45,27.21,27.29,287200.0,17.9321,18.0043,17.8468,17.8993,287200.0
2006-05-23 13:00:00,27.29,27.39,27.25,27.34,197200.0,17.8993,17.9649,17.8731,17.9321,197200.0
2006-05-23 13:30:00,27.34,27.46,27.34,27.35,171200.0,17.9321,18.0108,17.9321,17.9387,171200.0
2006-05-23 14:00:00,27.33,27.41,27.29,27.31,182400.0,17.9255,17.978,17.8993,17.9124,182400.0
2006-05-23 14:30:00,27.31,27.39,27.25,27.29,362400.0,17.9124,17.9649,17.8731,17.8993,362400.0
2006-05-23 15:00:00,27.29,27.38,27.19,27.2,555600.0,17.8993,17.9583,17.8337,17.8403,555600.0
2006-05-23 15:30:00,27.2,27.2,26.82,26.91,718800.0,17.8403,17.8403,17.591,17.6501,718800.0
2006-05-24 09:30:00,26.92,27.34,26.79,27.18,592800.0,17.6566,17.9321,17.5714,17.8272,592800.0
2006-05-24 10:00:00,27.18,27.43,27.1,27.24,565600.0,17.8272,17.9911,17.7747,17.8665,565600.0
2006-05-24 10:30:00,27.24,27.4,27.18,27.18,204400.0,17.8665,17.9715,17.8272,17.8272,204400.0
2006-05-24 11:00:00,27.16,27.22,27.0,27.0,206400.0,17.814,17.8534,17.7091,17.7091,206400.0
2006-05-24 11:30:00,27.02,27.1,26.89,27.06,263600.0,17.7222,17.7747,17.637,17.7485,263600.0
2006-05-24 12:00:00,27.05,27.17,26.89,26.9,171600.0,17.7419,17.8206,17.637,17.6435,171600.0
2006-05-24 12:30:00,26.91,26.95,26.71,26.72,218000.0,17.6501,17.6763,17.5189,17.5254,218000.0
2006-05-24 13:00:00,26.7,26.86,26.58,26.59,276000.0,17.5123,17.6173,17.4336,17.4402,276000.0
2006-05-24 13:30:00,26.58,26.87,26.53,26.78,292800.0,17.4336,17.6238,17.4008,17.5648,292800.0
2006-05-24 14:00:00,26.76,26.96,26.76,26.8,342800.0,17.5517,17.6829,17.5517,17.5779,342800.0
2006-05-24 14:30:00,26.8,27.1,26.79,27.04,381600.0,17.5779,17.7747,17.5714,17.7353,381600.0
2006-05-24 15:00:00,27.04,27.16,26.9,26.92,370000.0,17.7353,17.814,17.6435,17.6566,370000.0
2006-05-24 15:30:00,26.92,27.18,26.9,27.08,522400.0,17.6566,17.8272,17.6435,17.7616,522400.0
2006-05-25 09:30:00,27.31,27.5,26.84,26.9,812000.0,17.9124,18.037,17.6042,17.6435,812000.0
2006-05-25 10:00:00,26.9,27.09,26.88,26.98,220800.0,17.6435,17.7681,17.6304,17.696,220800.0
2006-05-25 10:30:00,26.99,27.27,26.99,27.25,331200.0,17.7025,17.8862,17.7025,17.8731,331200.0
2006-05-25 11:00:00,27.25,27.25,27.07,27.07,389200.0,17.8731,17.8731,17.755,17.755,389200.0
2006-05-25 11:30:00,27.08,27.37,27.08,27.37,313600.0,17.7616,17.9518,17.7616,17.9518,313600.0
2006-05-25 12:00:00,27.36,27.37,27.11,27.11,144400.0,17.9452,17.9518,17.7812,17.7812,144400.0
2006-05-25 12:30:00,27.11,27.11,27.05,27.07,229600.0,17.7812,17.7812,17.7419,17.755,229600.0
2006-05-25 13:00:00,27.07,27.07,26.98,27.03,160400.0,17.755,17.755,17.696,17.7288,160400.0
2006-05-25 13:30:00,27.03,27.15,27.03,27.06,212400.0,17.7288,17.8075,17.7288,17.7485,212400.0
2006-05-25 14:00:00,27.06,27.17,27.06,27.13,154800.0,17.7485,17.8206,17.7485,17.7944,154800.0
2006-05-25 14:30:00,27.12,27.16,27.1,27.11,184800.0,17.7878,17.814,17.7747,17.7812,184800.0
2006-05-25 15:00:00,27.11,27.17,27.06,27.14,256400.0,17.7812,17.8206,17.7485,17.8009,256400.0
2006-05-25 15:30:00,27.16,27.23,27.14,27.22,290400.0,17.814,17.86,17.8009,17.8534,290400.0
2006-05-26 09:30:00,26.5,27.5,26.5,27.5,382000.0,17.3812,18.037,17.3812,18.037,382000.0
2006-05-26 10:00:00,27.5,27.74,27.48,27.62,498400.0,18.037,18.1945,18.0239,18.1158,498400.0
2006-05-26 10:30:00,27.62,27.72,27.55,27.58,458800.0,18.1158,18.1813,18.0698,18.0895,458800.0
2006-05-26 11:00:00,27.58,27.71,27.57,27.68,347600.0,18.0895,18.1748,18.083,18.1551,347600.0
2006-05-26 11:30:00,27.7,27.79,27.65,27.78,330000.0,18.1682,18.2273,18.1354,18.2207,330000.0
2006-05-26 12:00:00,27.78,27.8,27.65,27.73,214000.0,18.2207,18.2338,18.1354,18.1879,214000.0
2006-05-26 12:30:00,27.73,27.78,27.73,27.73,305600.0,18.1879,18.2207,18.1879,18.1879,305600.0
2006-05-26 13:00:00,27.73,27.75,27.71,27.75,358400.0,18.1879,18.201,18.1748,18.201,358400.0
2006-05-26 13:30:00,27.75,27.77,27.68,27.68,200400.0,18.201,18.2141,18.1551,18.1551,200400.0
2006-05-26 14:00:00,27.68,27.68,27.6,27.6,313600.0,18.1551,18.1551,18.1026,18.1026,313600.0
2006-05-26 14:30:00,27.6,27.65,27.56,27.58,477600.0,18.1026,18.1354,18.0764,18.0895,477600.0
2006-05-26 15:00:00,27.58,27.65,27.57,27.63,290000.0,18.0895,18.1354,18.083,18.1223,290000.0
2006-05-26 15:30:00,27.63,27.63,27.46,27.52,1403200.0,18.1223,18.1223,18.0108,18.0502,1403200.0
2006-05-30 09:30:00,27.52,27.52,26.76,26.86,779200.0,18.0502,18.0502,17.5517,17.6173,779200.0
2006-05-30 10:00:00,26.85,27.16,26.76,27.06,724000.0,17.6107,17.814,17.5517,17.7485,724000.0
2006-05-30 10:30:00,27.05,27.29,27.04,27.16,348800.0,17.7419,17.8993,17.7353,17.814,348800.0
2006-05-30 11:00:00,27.16,27.18,26.96,27.02,206800.0,17.814,17.8272,17.6829,17.7222,206800.0
2006-05-30 11:30:00,27.03,27.24,27.01,27.21,234400.0,17.7288,17.8665,17.7157,17.8468,234400.0
2006-05-30 12:00:00,27.2,27.22,27.06,27.1,165200.0,17.8403,17.8534,17.7485,17.7747,165200.0
2006-05-30 12:30:00,27.1,27.11,27.06,27.08,145600.0,17.7747,17.7812,17.7485,17.7616,145600.0
2006-05-30 13:00:00,27.08,27.11,26.98,26.98,135600.0,17.7616,17.7812,17.696,17.696,135600.0
2006-05-30 13:30:00,26.99,27.03,26.86,26.98,219600.0,17.7025,17.7288,17.6173,17.696,219600.0
2006-05-30 14:00:00,26.98,27.18,26.94,26.99,405600.0,17.696,17.8272,17.6697,17.7025,405600.0
2006-05-30 14:30:00,26.99,27.04,26.93,26.98,191600.0,17.7025,17.7353,17.6632,17.696,191600.0
2006-05-30 15:00:00,26.98,27.01,26.84,26.93,345200.0,17.696,17.7157,17.6042,17.6632,345200.0
2006-05-30 15:30:00,26.91,26.95,26.79,26.81,366400.0,17.6501,17.6763,17.5714,17.5845,366400.0
2006-05-31 09:30:00,27.04,27.26,27.02,27.12,525200.0,17.7353,17.8796,17.7222,17.7878,525200.0
2006-05-31 10:00:00,27.15,27.24,26.95,27.24,402000.0,17.8075,17.8665,17.6763,17.8665,402000.0
2006-05-31 10:30:00,27.22,27.47,27.22,27.47,378400.0,17.8534,18.0174,17.8534,18.0174,378400.0
2006-05-31 11:00:00,27.47,27.54,27.39,27.5,331200.0,18.0174,18.0633,17.9649,18.037,331200.0
2006-05-31 11:30:00,27.5,27.55,27.43,27.51,223200.0,18.037,18.0698,17.9911,18.0436,223200.0
2006-05-31 12:00:00,27.51,27.51,27.44,27.48,145600.0,18.0436,18.0436,17.9977,18.0239,145600.0
2006-05-31 12:30:00,27.48,27.52,27.46,27.47,146800.0,18.0239,18.0502,18.0108,18.0174,146800.0
2006-05-31 13:00:00,27.47,27.49,27.45,27.49,182400.0,18.0174,18.0305,18.0043,18.0305,182400.0
2006-05-31 13:30:00,27.49,27.51,27.41,27.45,201600.0,18.0305,18.0436,17.978,18.0043,201600.0
2006-05-31 14:00:00,27.47,27.49,27.24,27.35,440000.0,18.0174,18.0305,17.8665,17.9387,440000.0
2006-05-31 14:30:00,27.36,27.51,27.34,27.4,364000.0,17.9452,18.0436,17.9321,17.9715,364000.0
2006-05-31 15:00:00,27.4,27.6,27.38,27.6,593200.0,17.9715,18.1026,17.9583,18.1026,593200.0
2006-05-31 15:30:00,27.59,27.59,27.5,27.55,1034000.0,18.0961,18.0961,18.037,18.0698,1034000.0
2006-06-01 09:30:00,27.59,27.87,27.59,27.65,534400.0,18.0961,18.2797,18.0961,18.1354,534400.0
2006-06-01 10:00:00,27.68,27.72,27.48,27.64,422400.0,18.1551,18.1813,18.0239,18.1289,422400.0
2006-06-01 10:30:00,27.65,27.8,27.64,27.7,140000.0,18.1354,18.2338,18.1289,18.1682,140000.0
2006-06-01 11:00:00,27.72,28.02,27.69,27.95,387200.0,18.1813,18.3781,18.1617,18.3322,387200.0
2006-06-01 11:30:00,27.98,28.08,27.88,27.89,317200.0,18.3519,18.4175,18.2863,18.2928,317200.0
2006-06-01 12:00:00,27.89,28.0,27.86,28.0,184400.0,18.2928,18.365,18.2732,18.365,184400.0
2006-06-01 12:30:00,27.99,28.11,27.99,28.03,265200.0,18.3584,18.4371,18.3584,18.3847,265200.0
2006-06-01 13:00:00,28.03,28.13,27.99,28.13,409600.0,18.3847,18.4503,18.3584,18.4503,409600.0
2006-06-01 13:30:00,28.11,28.25,28.03,28.04,313600.0,18.4371,18.529,18.3847,18.3912,313600.0
2006-06-01 14:00:00,28.05,28.13,27.98,28.07,320400.0,18.3978,18.4503,18.3519,18.4109,320400.0
2006-06-01 14:30:00,28.11,28.17,28.05,28.14,308000.0,18.4371,18.4765,18.3978,18.4568,308000.0
2006-06-01 15:00:00,28.14,28.19,28.09,28.17,348800.0,18.4568,18.4896,18.424,18.4765,348800.0
2006-06-01 15:30:00,28.18,28.31,28.15,28.17,1021200.0,18.4831,18.5683,18.4634,18.4765,1021200.0
2006-06-02 09:30:00,28.42,28.42,28.0,28.06,688800.0,18.6405,18.6405,18.365,18.4043,688800.0
2006-06-02 10:00:00,28.07,28.16,27.97,28.08,453600.0,18.4109,18.4699,18.3453,18.4175,453600.0
2006-06-02 10:30:00,28.08,28.17,27.95,28.0,417600.0,18.4175,18.4765,18.3322,18.365,417600.0
2006-06-02 11:00:00,28.0,28.03,27.74,27.78,395200.0,18.365,18.3847,18.1945,18.2207,395200.0
2006-06-02 11:30:00,27.79,27.81,27.63,27.63,409200.0,18.2273,18.2404,18.1223,18.1223,409200.0
2006-06-02 12:00:00,27.63,27.85,27.6,27.85,201600.0,18.1223,18.2666,18.1026,18.2666,201600.0
2006-06-02 12:30:00,27.84,27.9,27.82,27.86,105200.0,18.26,18.2994,18.2469,18.2732,105200.0
2006-06-02 13:00:00,27.86,27.93,27.84,27.93,61200.0,18.2732,18.3191,18.26,18.3191,61200.0
2006-06-02 13:30:00,27.92,27.93,27.68,27.81,138800.0,18.3125,18.3191,18.1551,18.2404,138800.0
2006-06-02 14:00:00,27.84,27.93,27.79,27.85,165600.0,18.26,18.3191,18.2273,18.2666,165600.0
2006-06-02 14:30:00,27.85,27.89,27.8,27.8,309600.0,18.2666,18.2928,18.2338,18.2338,309600.0
2006-06-02 15:00:00,27.8,28.16,27.71,28.13,670000.0,18.2338,18.4699,18.1748,18.4503,670000.0
2006-06-02 15:30:00,28.13,28.24,28.04,28.04,1537600.0,18.4503,18.5224,18.3912,18.3912,1537600.0
2006-06-05 09:30:00,28.03,28.06,27.76,27.88,438400.0,18.3847,18.4043,18.2076,18.2863,438400.0
2006-06-05 10:00:00,27.85,27.92,27.72,27.88,259600.0,18.2666,18.3125,18.1813,18.2863,259600.0
2006-06-05 10:30:00,27.88,27.99,27.81,27.88,224000.0,18.2863,18.3584,18.2404,18.2863,224000.0
2006-06-05 11:00:00,27.88,28.0,27.88,27.93,222000.0,18.2863,18.365,18.2863,18.3191,222000.0
2006-06-05 11:30:00,27.93,27.95,27.81,27.82,153200.0,18.3191,18.3322,18.2404,18.2469,153200.0
2006-06-05 12:00:00,27.82,27.84,27.58,27.58,211200.0,18.2469,18.26,18.0895,18.0895,211200.0
2006-06-05 12:30:00,27.56,27.74,27.56,27.73,88000.0,18.0764,18.1945,18.0764,18.1879,88000.0
2006-06-05 13:00:00,27.74,27.79,27.64,27.66,104800.0,18.1945,18.2273,18.1289,18.142,104800.0
2006-06-05 13:30:00,27.66,27.72,27.56,27.56,100000.0,18.142,18.1813,18.0764,18.0764,100000.0
2006-06-05 14:00:00,27.56,27.61,27.39,27.49,404000.0,18.0764,18.1092,17.9649,18.0305,404000.0
2006-06-05 14:30:00,27.46,27.59,27.35,27.5,288800.0,18.0108,18.0961,17.9387,18.037,288800.0
2006-06-05 15:00:00,27.5,27.52,27.24,27.32,460000.0,18.037,18.0502,17.8665,17.919,460000.0
2006-06-05 15:30:00,27.33,27.39,27.25,27.26,502800.0,17.9255,17.9649,17.8731,17.8796,502800.0
2006-06-06 09:30:00,27.4,27.42,26.82,26.93,513200.0,17.9715,17.9846,17.591,17.6632,513200.0
2006-06-06 10:00:00,26.92,27.1,26.87,27.1,543200.0,17.6566,17.7747,17.6238,17.7747,543200.0
2006-06-06 10:30:00,27.1,27.13,26.84,26.86,850800.0,17.7747,17.7944,17.6042,17.6173,850800.0
2006-06-06 11:00:00,26.85,26.88,26.72,26.78,301200.0,17.6107,17.6304,17.5254,17.5648,301200.0
2006-06-06 11:30:00,26.79,26.84,26.75,26.79,231600.0,17.5714,17.6042,17.5451,17.5714,231600.0
2006-06-06 12:00:00,26.8,26.96,26.78,26.8,225200.0,17.5779,17.6829,17.5648,17.5779,225200.0
2006-06-06 12:30:00,26.8,27.11,26.8,27.09,294400.0,17.5779,17.7812,17.5779,17.7681,294400.0
2006-06-06 13:00:00,27.08,27.08,26.86,26.91,174000.0,17.7616,17.7616,17.6173,17.6501,174000.0
2006-06-06 13:30:00,26.89,26.98,26.75,26.83,353200.0,17.637,17.696,17.5451,17.5976,353200.0
2006-06-06 14:00:00,26.83,26.83,26.7,26.73,326000.0,17.5976,17.5976,17.5123,17.532,326000.0
2006-06-06 14:30:00,26.72,26.78,26.66,26.66,289200.0,17.5254,17.5648,17.4861,17.4861,289200.0
2006-06-06 15:00:00,26.67,26.78,26.62,26.7,266800.0,17.4927,17.5648,17.4599,17.5123,266800.0
2006-06-06 15:30:00,26.7,26.87,26.64,26.85,640800.0,17.5123,17.6238,17.473,17.6107,640800.0
2006-06-07 09:30:00,26.93,27.12,26.75,27.12,454400.0,17.6632,17.7878,17.5451,17.7878,454400.0
2006-06-07 10:00:00,27.15,27.31,27.07,27.24,441200.0,17.8075,17.9124,17.755,17.8665,441200.0
2006-06-07 10:30:00,27.23,27.3,27.0,27.05,306000.0,17.86,17.9059,17.7091,17.7419,306000.0
2006-06-07 11:00:00,27.04,27.08,27.02,27.03,141600.0,17.7353,17.7616,17.7222,17.7288,141600.0
2006-06-07 11:30:00,27.03,27.27,27.03,27.25,164000.0,17.7288,17.8862,17.7288,17.8731,164000.0
2006-06-07 12:00:00,27.25,27.27,27.14,27.15,153200.0,17.8731,17.8862,17.8009,17.8075,153200.0
2006-06-07 12:30:00,27.15,27.16,27.06,27.06,138400.0,17.8075,17.814,17.7485,17.7485,138400.0
2006-06-07 13:00:00,27.05,27.06,27.0,27.01,123600.0,17.7419,17.7485,17.7091,17.7157,123600.0
2006-06-07 13:30:00,27.01,27.01,26.85,26.92,288400.0,17.7157,17.7157,17.6107,17.6566,288400.0
2006-06-07 14:00:00,26.92,26.92,26.7,26.86,395600.0,17.6566,17.6566,17.5123,17.6173,395600.0
2006-06-07 14:30:00,26.85,26.9,26.75,26.79,230800.0,17.6107,17.6435,17.5451,17.5714,230800.0
2006-06-07 15:00:00,26.79,26.86,26.55,26.57,336000.0,17.5714,17.6173,17.4139,17.4271,336000.0
2006-06-07 15:30:00,26.56,26.6,26.43,26.44,742800.0,17.4205,17.4467,17.3352,17.3418,742800.0
2006-06-08 09:30:00,26.38,26.38,25.93,26.06,1043600.0,17.3024,17.3024,17.0073,17.0926,1043600.0
2006-06-08 10:00:00,26.06,26.16,25.65,25.67,753600.0,17.0926,17.1581,16.8236,16.8368,753600.0
2006-06-08 10:30:00,25.67,25.69,25.4,25.63,1058000.0,16.8368,16.8499,16.6597,16.8105,1058000.0
2006-06-08 11:00:00,25.63,25.72,25.32,25.5,659600.0,16.8105,16.8696,16.6072,16.7253,659600.0
2006-06-08 11:30:00,25.5,25.5,25.34,25.35,560400.0,16.7253,16.7253,16.6203,16.6269,560400.0
2006-06-08 12:00:00,25.35,25.48,25.28,25.37,595600.0,16.6269,16.7121,16.581,16.64,595600.0
2006-06-08 12:30:00,25.38,25.72,25.34,25.65,588000.0,16.6466,16.8696,16.6203,16.8236,588000.0
2006-06-08 13:00:00,25.65,25.67,25.46,25.66,500800.0,16.8236,16.8368,16.699,16.8302,500800.0
2006-06-08 13:30:00,25.66,25.87,25.65,25.86,378800.0,16.8302,16.9679,16.8236,16.9614,378800.0
2006-06-08 14:00:00,25.85,25.88,25.58,25.74,664400.0,16.9548,16.9745,16.7777,16.8827,664400.0
2006-06-08 14:30:00,25.74,25.9,25.67,25.83,505200.0,16.8827,16.9876,16.8368,16.9417,505200.0
2006-06-08 15:00:00,25.83,26.08,25.83,25.86,714000.0,16.9417,17.1057,16.9417,16.9614,714000.0
2006-06-08 15:30:00,25.86,26.04,25.84,25.98,980000.0,16.9614,17.0794,16.9483,17.0401,980000.0
2006-06-09 09:30:00,26.13,26.33,25.93,26.15,588800.0,17.1385,17.2697,17.0073,17.1516,588800.0
2006-06-09 10:00:00,26.15,26.33,26.06,26.33,374000.0,17.1516,17.2697,17.0926,17.2697,374000.0
2006-06-09 10:30:00,26.33,26.45,26.24,26.26,272800.0,17.2697,17.3484,17.2106,17.2237,272800.0
2006-06-09 11:00:00,26.25,26.35,26.18,26.29,193600.0,17.2172,17.2828,17.1713,17.2434,193600.0
2006-06-09 11:30:00,26.29,26.31,26.09,26.15,310800.0,17.2434,17.2565,17.1122,17.1516,310800.0
2006-06-09 12:00:00,26.16,26.24,26.09,26.13,215200.0,17.1581,17.2106,17.1122,17.1385,215200.0
2006-06-09 12:30:00,26.13,26.18,25.96,25.98,174000.0,17.1385,17.1713,17.027,17.0401,174000.0
2006-06-09 13:00:00,25.98,26.03,25.86,25.91,212800.0,17.0401,17.0729,16.9614,16.9942,212800.0
2006-06-09 13:30:00,25.91,26.17,25.9,26.05,158000.0,16.9942,17.1647,16.9876,17.086,158000.0
2006-06-09 14:00:00,26.07,26.2,26.06,26.2,178800.0,17.0991,17.1844,17.0926,17.1844,178800.0
2006-06-09 14:30:00,26.19,26.32,26.16,26.19,190800.0,17.1778,17.2631,17.1581,17.1778,190800.0
2006-06-09 15:00:00,26.18,26.27,26.08,26.14,369200.0,17.1713,17.2303,17.1057,17.145,369200.0
2006-06-09 15:30:00,26.15,26.3,26.1,26.11,455200.0,17.1516,17.25,17.1188,17.1254,455200.0
2006-06-12 09:30:00,26.0,26.1,25.88,26.06,272800.0,17.0532,17.1188,16.9745,17.0926,272800.0
2006-06-12 10:00:00,26.06,26.09,25.73,25.8,268000.0,17.0926,17.1122,16.8761,16.922,268000.0
2006-06-12 10:30:00,25.82,26.05,25.75,25.97,170800.0,16.9351,17.086,16.8892,17.0335,170800.0
2006-06-12 11:00:00,25.97,25.97,25.64,25.71,359600.0,17.0335,17.0335,16.8171,16.863,359600.0
2006-06-12 11:30:00,25.71,25.73,25.6,25.71,394000.0,16.863,16.8761,16.7908,16.863,394000.0
2006-06-12 12:00:00,25.7,25.81,25.7,25.76,228800.0,16.8564,16.9286,16.8564,16.8958,228800.0
2006-06-12 12:30:00,25.77,25.82,25.67,25.67,163600.0,16.9024,16.9351,16.8368,16.8368,163600.0
2006-06-12 13:00:00,25.68,25.76,25.66,25.75,139600.0,16.8433,16.8958,16.8302,16.8892,139600.0
2006-06-12 13:30:00,25.75,25.77,25.56,25.65,144800.0,16.8892,16.9024,16.7646,16.8236,144800.0
2006-06-12 14:00:00,25.65,25.65,25.41,25.47,306000.0,16.8236,16.8236,16.6662,16.7056,306000.0
2006-06-12 14:30:00,25.47,25.53,25.42,25.5,306000.0,16.7056,16.7449,16.6728,16.7253,306000.0
2006-06-12 15:00:00,25.5,25.54,25.31,25.35,326400.0,16.7253,16.7515,16.6006,16.6269,326400.0
2006-06-12 15:30:00,25.35,25.37,25.25,25.31,687200.0,16.6269,16.64,16.5613,16.6006,687200.0
2006-06-13 09:30:00,25.3,25.56,25.22,25.43,423600.0,16.5941,16.7646,16.5416,16.6793,423600.0
2006-06-13 10:00:00,25.4,25.56,25.33,25.47,420400.0,16.6597,16.7646,16.6138,16.7056,420400.0
2006-06-13 10:30:00,25.47,25.5,25.31,25.38,458800.0,16.7056,16.7253,16.6006,16.6466,458800.0
2006-06-13 11:00:00,25.37,25.53,25.28,25.48,457200.0,16.64,16.7449,16.581,16.7121,457200.0
2006-06-13 11:30:00,25.48,25.69,25.48,25.61,403200.0,16.7121,16.8499,16.7121,16.7974,403200.0
2006-06-13 12:00:00,25.61,25.68,25.55,25.57,252400.0,16.7974,16.8433,16.7581,16.7712,252400.0
2006-06-13 12:30:00,25.56,25.63,25.5,25.5,193200.0,16.7646,16.8105,16.7253,16.7253,193200.0
2006-06-13 13:00:00,25.52,25.52,25.33,25.41,154800.0,16.7384,16.7384,16.6138,16.6662,154800.0
2006-06-13 13:30:00,25.42,25.53,25.33,25.48,178000.0,16.6728,16.7449,16.6138,16.7121,178000.0
2006-06-13 14:00:00,25.48,25.48,25.21,25.28,306000.0,16.7121,16.7121,16.5351,16.581,306000.0
2006-06-13 14:30:00,25.29,25.3,25.11,25.17,560000.0,16.5875,16.5941,16.4695,16.5088,560000.0
2006-06-13 15:00:00,25.16,25.47,25.06,25.41,536800.0,16.5023,16.7056,16.4367,16.6662,536800.0
2006-06-13 15:30:00,25.4,25.53,25.19,25.22,480800.0,16.6597,16.7449,16.5219,16.5416,480800.0
2006-06-14 09:30:00,25.33,25.85,25.33,25.76,754400.0,16.6138,16.9548,16.6138,16.8958,754400.0
2006-06-14 10:00:00,25.74,25.86,25.59,25.7,768000.0,16.8827,16.9614,16.7843,16.8564,768000.0
2006-06-14 10:30:00,25.7,25.85,25.66,25.75,480800.0,16.8564,16.9548,16.8302,16.8892,480800.0
2006-06-14 11:00:00,25.76,25.92,25.73,25.9,689200.0,16.8958,17.0007,16.8761,16.9876,689200.0
2006-06-14 11:30:00,25.9,26.05,25.9,26.03,480800.0,16.9876,17.086,16.9876,17.0729,480800.0
2006-06-14 12:00:00,26.04,26.12,25.95,25.98,296800.0,17.0794,17.1319,17.0204,17.0401,296800.0
2006-06-14 12:30:00,25.97,26.1,25.95,26.08,272800.0,17.0335,17.1188,17.0204,17.1057,272800.0
2006-06-14 13:00:00,26.08,26.11,25.81,25.89,326800.0,17.1057,17.1254,16.9286,16.9811,326800.0
2006-06-14 13:30:00,25.88,25.98,25.81,25.98,264400.0,16.9745,17.0401,16.9286,17.0401,264400.0
2006-06-14 14:00:00,25.98,26.09,25.89,25.93,394000.0,17.0401,17.1122,16.9811,17.0073,394000.0
2006-06-14 14:30:00,25.93,26.0,25.78,25.83,442800.0,17.0073,17.0532,16.9089,16.9417,442800.0
2006-06-14 15:00:00,25.83,25.94,25.8,25.84,447600.0,16.9417,17.0139,16.922,16.9483,447600.0
2006-06-14 15:30:00,25.84,26.18,25.83,26.16,951600.0,16.9483,17.1713,16.9417,17.1581,951600.0
2006-06-15 09:30:00,26.4,26.73,26.4,26.66,675200.0,17.3156,17.532,17.3156,17.4861,675200.0
2006-06-15 10:00:00,26.65,26.99,26.53,26.99,699600.0,17.4795,17.7025,17.4008,17.7025,699600.0
2006-06-15 10:30:00,26.99,26.99,26.77,26.77,472000.0,17.7025,17.7025,17.5582,17.5582,472000.0
2006-06-15 11:00:00,26.79,26.83,26.5,26.7,369200.0,17.5714,17.5976,17.3812,17.5123,369200.0
2006-06-15 11:30:00,26.7,26.71,26.56,26.66,298800.0,17.5123,17.5189,17.4205,17.4861,298800.0
2006-06-15 12:00:00,26.67,26.68,26.55,26.56,203200.0,17.4927,17.4992,17.4139,17.4205,203200.0
2006-06-15 12:30:00,26.56,26.67,26.55,26.6,94800.0,17.4205,17.4927,17.4139,17.4467,94800.0
2006-06-15 13:00:00,26.6,26.64,26.55,26.58,69600.0,17.4467,17.473,17.4139,17.4336,69600.0
2006-06-15 13:30:00,26.57,26.65,26.5,26.65,146800.0,17.4271,17.4795,17.3812,17.4795,146800.0
2006-06-15 14:00:00,26.65,26.78,26.63,26.69,331200.0,17.4795,17.5648,17.4664,17.5058,331200.0
2006-06-15 14:30:00,26.69,26.83,26.65,26.73,484400.0,17.5058,17.5976,17.4795,17.532,484400.0
2006-06-15 15:00:00,26.73,26.83,26.68,26.78,621600.0,17.532,17.5976,17.4992,17.5648,621600.0
2006-06-15 15:30:00,26.78,26.85,26.75,26.8,854400.0,17.5648,17.6107,17.5451,17.5779,854400.0
2006-06-16 09:30:00,26.75,27.1,26.75,27.09,547200.0,17.5451,17.7747,17.5451,17.7681,547200.0
2006-06-16 10:00:00,27.06,27.06,26.68,26.7,327600.0,17.7485,17.7485,17.4992,17.5123,327600.0
2006-06-16 10:30:00,26.7,26.86,26.58,26.58,377200.0,17.5123,17.6173,17.4336,17.4336,377200.0
2006-06-16 11:00:00,26.59,26.74,26.51,26.51,102800.0,17.4402,17.5386,17.3877,17.3877,102800.0
2006-06-16 11:30:00,26.51,26.68,26.51,26.67,158400.0,17.3877,17.4992,17.3877,17.4927,158400.0
2006-06-16 12:00:00,26.67,26.78,26.62,26.64,101600.0,17.4927,17.5648,17.4599,17.473,101600.0
2006-06-16 12:30:00,26.65,26.65,26.51,26.65,148800.0,17.4795,17.4795,17.3877,17.4795,148800.0
2006-06-16 13:00:00,26.64,26.64,26.5,26.55,133200.0,17.473,17.473,17.3812,17.4139,133200.0
2006-06-16 13:30:00,26.56,26.64,26.51,26.62,171200.0,17.4205,17.473,17.3877,17.4599,171200.0
2006-06-16 14:00:00,26.61,26.71,26.54,26.57,144400.0,17.4533,17.5189,17.4074,17.4271,144400.0
2006-06-16 14:30:00,26.57,26.57,26.48,26.52,200400.0,17.4271,17.4271,17.368,17.3943,200400.0
2006-06-16 15:00:00,26.52,26.6,26.5,26.55,367200.0,17.3943,17.4467,17.3812,17.4139,367200.0
2006-06-16 15:30:00,26.55,26.64,26.49,26.56,359200.0,17.4139,17.473,17.3746,17.4205,359200.0
2006-06-19 09:30:00,26.8,26.84,26.58,26.66,267600.0,17.5779,17.6042,17.4336,17.4861,267600.0
2006-06-19 10:00:00,26.67,26.72,26.42,26.45,186800.0,17.4927,17.5254,17.3287,17.3484,186800.0
2006-06-19 10:30:00,26.47,26.59,26.39,26.58,184000.0,17.3615,17.4402,17.309,17.4336,184000.0
2006-06-19 11:00:00,26.59,26.71,26.55,26.55,271200.0,17.4402,17.5189,17.4139,17.4139,271200.0
2006-06-19 11:30:00,26.55,26.67,26.53,26.64,285600.0,17.4139,17.4927,17.4008,17.473,285600.0
2006-06-19 12:00:00,26.63,26.65,26.59,26.63,226000.0,17.4664,17.4795,17.4402,17.4664,226000.0
2006-06-19 12:30:00,26.63,26.65,26.59,26.59,269600.0,17.4664,17.4795,17.4402,17.4402,269600.0
2006-06-19 13:00:00,26.59,26.64,26.49,26.57,390800.0,17.4402,17.473,17.3746,17.4271,390800.0
2006-06-19 13:30:00,26.57,26.57,26.33,26.43,276000.0,17.4271,17.4271,17.2697,17.3352,276000.0
2006-06-19 14:00:00,26.43,26.6,26.39,26.57,280400.0,17.3352,17.4467,17.309,17.4271,280400.0
2006-06-19 14:30:00,26.57,26.62,26.51,26.54,602400.0,17.4271,17.4599,17.3877,17.4074,602400.0
2006-06-19 15:00:00,26.54,26.85,26.52,26.84,662000.0,17.4074,17.6107,17.3943,17.6042,662000.0
2006-06-19 15:30:00,26.84,26.84,26.69,26.76,1134400.0,17.6042,17.6042,17.5058,17.5517,1134400.0
2006-06-20 09:30:00,26.77,27.13,26.64,26.8,552000.0,17.5582,17.7944,17.473,17.5779,552000.0
2006-06-20 10:00:00,26.79,26.98,26.78,26.93,372000.0,17.5714,17.696,17.5648,17.6632,372000.0
2006-06-20 10:30:00,26.95,27.16,26.94,27.04,630800.0,17.6763,17.814,17.6697,17.7353,630800.0
2006-06-20 11:00:00,27.04,27.41,27.03,27.4,498000.0,17.7353,17.978,17.7288,17.9715,498000.0
2006-06-20 11:30:00,27.4,27.41,27.25,27.38,319600.0,17.9715,17.978,17.8731,17.9583,319600.0
2006-06-20 12:00:00,27.38,27.41,27.26,27.27,172400.0,17.9583,17.978,17.8796,17.8862,172400.0
2006-06-20 12:30:00,27.26,27.34,27.21,27.25,212400.0,17.8796,17.9321,17.8468,17.8731,212400.0
2006-06-20 13:00:00,27.25,27.25,27.17,27.21,193200.0,17.8731,17.8731,17.8206,17.8468,193200.0
2006-06-20 13:30:00,27.19,27.21,27.1,27.15,184800.0,17.8337,17.8468,17.7747,17.8075,184800.0
2006-06-20 14:00:00,27.13,27.22,27.12,27.2,303600.0,17.7944,17.8534,17.7878,17.8403,303600.0
2006-06-20 14:30:00,27.18,27.24,27.18,27.2,164000.0,17.8272,17.8665,17.8272,17.8403,164000.0
2006-06-20 15:00:00,27.2,27.28,27.18,27.22,461600.0,17.8403,17.8927,17.8272,17.8534,461600.0
2006-06-20 15:30:00,27.22,27.31,27.17,27.22,788000.0,17.8534,17.9124,17.8206,17.8534,788000.0
2006-06-21 09:30:00,27.22,27.42,27.06,27.4,306800.0,17.8534,17.9846,17.7485,17.9715,306800.0
2006-06-21 10:00:00,27.39,27.54,27.31,27.42,468400.0,17.9649,18.0633,17.9124,17.9846,468400.0
2006-06-21 10:30:00,27.41,27.52,27.41,27.48,277600.0,17.978,18.0502,17.978,18.0239,277600.0
2006-06-21 11:00:00,27.48,27.68,27.44,27.64,485600.0,18.0239,18.1551,17.9977,18.1289,485600.0
2006-06-21 11:30:00,27.66,27.97,27.63,27.92,717200.0,18.142,18.3453,18.1223,18.3125,717200.0
2006-06-21 12:00:00,27.9,28.27,27.9,28.2,869600.0,18.2994,18.5421,18.2994,18.4962,869600.0
2006-06-21 12:30:00,28.2,28.2,28.01,28.08,231600.0,18.4962,18.4962,18.3716,18.4175,231600.0
2006-06-21 13:00:00,28.07,28.1,27.9,27.96,288800.0,18.4109,18.4306,18.2994,18.3388,288800.0
2006-06-21 13:30:00,27.94,27.95,27.88,27.94,237600.0,18.3256,18.3322,18.2863,18.3256,237600.0
2006-06-21 14:00:00,27.93,27.96,27.9,27.91,219600.0,18.3191,18.3388,18.2994,18.306,219600.0
2006-06-21 14:30:00,27.91,27.93,27.8,27.92,315600.0,18.306,18.3191,18.2338,18.3125,315600.0
2006-06-21 15:00:00,27.92,27.97,27.84,27.9,332400.0,18.3125,18.3453,18.26,18.2994,332400.0
2006-06-21 15:30:00,27.9,27.9,27.63,27.74,694400.0,18.2994,18.2994,18.1223,18.1945,694400.0
2006-06-22 09:30:00,27.6,27.6,27.3,27.47,396000.0,18.1026,18.1026,17.9059,18.0174,396000.0
2006-06-22 10:00:00,27.47,27.6,27.26,27.28,378000.0,18.0174,18.1026,17.8796,17.8927,378000.0
2006-06-22 10:30:00,27.28,27.41,27.21,27.33,303600.0,17.8927,17.978,17.8468,17.9255,303600.0
2006-06-22 11:00:00,27.33,27.52,27.29,27.5,528400.0,17.9255,18.0502,17.8993,18.037,528400.0
2006-06-22 11:30:00,27.5,27.55,27.44,27.48,112400.0,18.037,18.0698,17.9977,18.0239,112400.0
2006-06-22 12:00:00,27.48,27.6,27.47,27.47,97600.0,18.0239,18.1026,18.0174,18.0174,97600.0
2006-06-22 12:30:00,27.45,27.47,27.4,27.45,94400.0,18.0043,18.0174,17.9715,18.0043,94400.0
2006-06-22 13:00:00,27.43,27.46,27.36,27.42,82800.0,17.9911,18.0108,17.9452,17.9846,82800.0
2006-06-22 13:30:00,27.42,27.46,27.34,27.41,128800.0,17.9846,18.0108,17.9321,17.978,128800.0
2006-06-22 14:00:00,27.41,27.44,27.32,27.36,180400.0,17.978,17.9977,17.919,17.9452,180400.0
2006-06-22 14:30:00,27.36,27.45,27.34,27.42,159200.0,17.9452,18.0043,17.9321,17.9846,159200.0
2006-06-22 15:00:00,27.45,27.59,27.41,27.54,483600.0,18.0043,18.0961,17.978,18.0633,483600.0
2006-06-22 15:30:00,27.55,27.7,27.55,27.61,517200.0,18.0698,18.1682,18.0698,18.1092,517200.0
2006-06-23 09:30:00,27.5,27.74,27.4,27.74,144000.0,18.037,18.1945,17.9715,18.1945,144000.0
2006-06-23 10:00:00,27.74,27.96,27.74,27.94,130000.0,18.1945,18.3388,18.1945,18.3256,130000.0
2006-06-23 10:30:00,27.94,28.03,27.8,27.9,199200.0,18.3256,18.3847,18.2338,18.2994,199200.0
2006-06-23 11:00:00,27.9,27.91,27.81,27.81,170400.0,18.2994,18.306,18.2404,18.2404,170400.0
2006-06-23 11:30:00,27.8,27.83,27.77,27.79,34000.0,18.2338,18.2535,18.2141,18.2273,34000.0
2006-06-23 12:00:00,27.8,28.03,27.76,27.98,165200.0,18.2338,18.3847,18.2076,18.3519,165200.0
2006-06-23 12:30:00,27.98,28.0,27.92,27.94,226800.0,18.3519,18.365,18.3125,18.3256,226800.0
2006-06-23 13:00:00,27.93,27.97,27.86,27.88,128400.0,18.3191,18.3453,18.2732,18.2863,128400.0
2006-06-23 13:30:00,27.89,27.91,27.8,27.82,160000.0,18.2928,18.306,18.2338,18.2469,160000.0
2006-06-23 14:00:00,27.82,27.82,27.74,27.76,102400.0,18.2469,18.2469,18.1945,18.2076,102400.0
2006-06-23 14:30:00,27.76,27.78,27.65,27.66,267200.0,18.2076,18.2207,18.1354,18.142,267200.0
2006-06-23 15:00:00,27.65,27.68,27.59,27.68,186400.0,18.1354,18.1551,18.0961,18.1551,186400.0
2006-06-23 15:30:00,27.67,27.77,27.66,27.67,176000.0,18.1485,18.2141,18.142,18.1485,176000.0
2006-06-26 09:30:00,27.7,28.03,27.7,28.0,347200.0,18.1682,18.3847,18.1682,18.365,347200.0
2006-06-26 10:00:00,27.98,28.08,27.89,27.94,314800.0,18.3519,18.4175,18.2928,18.3256,314800.0
2006-06-26 10:30:00,27.94,27.98,27.81,27.84,276000.0,18.3256,18.3519,18.2404,18.26,276000.0
2006-06-26 11:00:00,27.84,27.95,27.77,27.77,155200.0,18.26,18.3322,18.2141,18.2141,155200.0
2006-06-26 11:30:00,27.78,27.93,27.76,27.8,186000.0,18.2207,18.3191,18.2076,18.2338,186000.0
2006-06-26 12:00:00,27.8,27.85,27.78,27.81,84800.0,18.2338,18.2666,18.2207,18.2404,84800.0
2006-06-26 12:30:00,27.81,27.95,27.81,27.95,49600.0,18.2404,18.3322,18.2404,18.3322,49600.0
2006-06-26 13:00:00,27.95,27.99,27.87,27.88,79600.0,18.3322,18.3584,18.2797,18.2863,79600.0
2006-06-26 13:30:00,27.87,27.95,27.85,27.93,60000.0,18.2797,18.3322,18.2666,18.3191,60000.0
2006-06-26 14:00:00,27.95,27.99,27.89,27.89,62800.0,18.3322,18.3584,18.2928,18.2928,62800.0
2006-06-26 14:30:00,27.89,27.97,27.86,27.93,84400.0,18.2928,18.3453,18.2732,18.3191,84400.0
2006-06-26 15:00:00,27.93,27.99,27.9,27.99,100000.0,18.3191,18.3584,18.2994,18.3584,100000.0
2006-06-26 15:30:00,28.0,28.01,27.94,27.99,409200.0,18.365,18.3716,18.3256,18.3584,409200.0
2006-06-27 09:30:00,28.11,28.33,28.11,28.27,290000.0,18.4371,18.5814,18.4371,18.5421,290000.0
2006-06-27 10:00:00,28.23,28.31,28.04,28.09,297200.0,18.5158,18.5683,18.3912,18.424,297200.0
2006-06-27 10:30:00,28.07,28.11,28.0,28.01,334800.0,18.4109,18.4371,18.365,18.3716,334800.0
2006-06-27 11:00:00,28.03,28.07,27.89,27.98,316800.0,18.3847,18.4109,18.2928,18.3519,316800.0
2006-06-27 11:30:00,27.98,28.04,27.92,27.98,226800.0,18.3519,18.3912,18.3125,18.3519,226800.0
2006-06-27 12:00:00,27.98,28.0,27.87,27.92,177600.0,18.3519,18.365,18.2797,18.3125,177600.0
2006-06-27 12:30:00,27.92,27.92,27.8,27.83,151600.0,18.3125,18.3125,18.2338,18.2535,151600.0
2006-06-27 13:00:00,27.83,28.0,27.79,27.98,157600.0,18.2535,18.365,18.2273,18.3519,157600.0
2006-06-27 13:30:00,28.02,28.1,28.01,28.1,152400.0,18.3781,18.4306,18.3716,18.4306,152400.0
2006-06-27 14:00:00,28.1,28.16,27.93,27.94,303600.0,18.4306,18.4699,18.3191,18.3256,303600.0
2006-06-27 14:30:00,27.94,27.99,27.8,27.82,452000.0,18.3256,18.3584,18.2338,18.2469,452000.0
2006-06-27 15:00:00,27.83,27.97,27.82,27.92,283600.0,18.2535,18.3453,18.2469,18.3125,283600.0
2006-06-27 15:30:00,27.93,27.93,27.7,27.73,764400.0,18.3191,18.3191,18.1682,18.1879,764400.0
2006-06-28 09:30:00,27.88,28.09,27.82,27.96,411600.0,18.2863,18.424,18.2469,18.3388,411600.0
2006-06-28 10:00:00,27.93,28.2,27.93,28.12,363200.0,18.3191,18.4962,18.3191,18.4437,363200.0
2006-06-28 10:30:00,28.11,28.18,28.02,28.02,294800.0,18.4371,18.4831,18.3781,18.3781,294800.0
2006-06-28 11:00:00,28.02,28.08,27.77,27.85,461600.0,18.3781,18.4175,18.2141,18.2666,461600.0
2006-06-28 11:30:00,27.86,27.95,27.77,27.94,260800.0,18.2732,18.3322,18.2141,18.3256,260800.0
2006-06-28 12:00:00,27.94,28.04,27.89,28.01,468800.0,18.3256,18.3912,18.2928,18.3716,468800.0
2006-06-28 12:30:00,28.0,28.06,27.98,28.04,140800.0,18.365,18.4043,18.3519,18.3912,140800.0
2006-06-28 13:00:00,28.03,28.13,28.01,28.07,89600.0,18.3847,18.4503,18.3716,18.4109,89600.0
2006-06-28 13:30:00,28.08,28.12,28.0,28.1,190000.0,18.4175,18.4437,18.365,18.4306,190000.0
2006-06-28 14:00:00,28.09,28.18,28.05,28.16,166800.0,18.424,18.4831,18.3978,18.4699,166800.0
2006-06-28 14:30:00,28.17,28.29,28.17,28.21,450800.0,18.4765,18.5552,18.4765,18.5027,450800.0
2006-06-28 15:00:00,28.22,28.25,28.2,28.24,315200.0,18.5093,18.529,18.4962,18.5224,315200.0
2006-06-28 15:30:00,28.23,28.28,28.21,28.27,366800.0,18.5158,18.5486,18.5027,18.5421,366800.0
2006-06-29 09:30:00,28.53,29.05,28.46,29.0,728000.0,18.7126,19.0537,18.6667,19.0209,728000.0
2006-06-29 10:00:00,29.0,29.08,28.8,28.9,540400.0,19.0209,19.0734,18.8897,18.9553,540400.0
2006-06-29 10:30:00,28.9,28.94,28.76,28.89,568000.0,18.9553,18.9815,18.8635,18.9487,568000.0
2006-06-29 11:00:00,28.9,29.06,28.87,28.97,572800.0,18.9553,19.0602,18.9356,19.0012,572800.0
2006-06-29 11:30:00,28.95,29.0,28.88,28.92,328000.0,18.9881,19.0209,18.9422,18.9684,328000.0
2006-06-29 12:00:00,28.92,28.92,28.8,28.82,524000.0,18.9684,18.9684,18.8897,18.9028,524000.0
2006-06-29 12:30:00,28.82,28.89,28.82,28.86,330400.0,18.9028,18.9487,18.9028,18.9291,330400.0
2006-06-29 13:00:00,28.86,28.9,28.85,28.88,215200.0,18.9291,18.9553,18.9225,18.9422,215200.0
2006-06-29 13:30:00,28.89,28.9,28.84,28.86,228800.0,18.9487,18.9553,18.9159,18.9291,228800.0
2006-06-29 14:00:00,28.86,29.24,28.85,29.17,598000.0,18.9291,19.1783,18.9225,19.1324,598000.0
2006-06-29 14:30:00,29.17,29.5,29.13,29.35,1059200.0,19.1324,19.3488,19.1062,19.2504,1059200.0
2006-06-29 15:00:00,29.35,29.64,29.3,29.62,732800.0,19.2504,19.4407,19.2177,19.4275,732800.0
2006-06-29 15:30:00,29.62,29.88,29.62,29.8,1036000.0,19.4275,19.5981,19.4275,19.5456,1036000.0
2006-06-30 09:30:00,29.77,30.37,29.77,30.18,929600.0,19.5259,19.9195,19.5259,19.7948,929600.0
2006-06-30 10:00:00,30.18,30.18,29.96,30.09,596800.0,19.7948,19.7948,19.6505,19.7358,596800.0
2006-06-30 10:30:00,30.09,30.23,29.99,30.23,465600.0,19.7358,19.8276,19.6702,19.8276,465600.0
2006-06-30 11:00:00,30.19,30.26,30.13,30.24,255200.0,19.8014,19.8473,19.762,19.8342,255200.0
2006-06-30 11:30:00,30.23,30.3,30.19,30.3,399600.0,19.8276,19.8735,19.8014,19.8735,399600.0
2006-06-30 12:00:00,30.27,30.28,30.15,30.15,301600.0,19.8539,19.8604,19.7752,19.7752,301600.0
2006-06-30 12:30:00,30.15,30.3,30.15,30.27,173600.0,19.7752,19.8735,19.7752,19.8539,173600.0
2006-06-30 13:00:00,30.27,30.41,30.27,30.36,284000.0,19.8539,19.9457,19.8539,19.9129,284000.0
2006-06-30 13:30:00,30.36,30.4,30.33,30.38,203200.0,19.9129,19.9391,19.8932,19.926,203200.0
2006-06-30 14:00:00,30.37,30.42,30.35,30.36,324400.0,19.9195,19.9523,19.9063,19.9129,324400.0
2006-06-30 14:30:00,30.35,30.56,30.35,30.55,359200.0,19.9063,20.0441,19.9063,20.0375,359200.0
2006-06-30 15:00:00,30.54,30.69,30.51,30.51,515600.0,20.031,20.1293,20.0113,20.0113,515600.0
2006-06-30 15:30:00,30.52,30.63,30.4,30.54,835200.0,20.0178,20.09,19.9391,20.031,835200.0
2006-07-03 09:30:00,30.87,30.87,30.5,30.5,386000.0,20.2474,20.2474,20.0047,20.0047,386000.0
2006-07-03 10:00:00,30.52,30.55,30.38,30.42,191200.0,20.0178,20.0375,19.926,19.9523,191200.0
2006-07-03 10:30:00,30.41,30.47,30.39,30.39,368000.0,19.9457,19.985,19.9326,19.9326,368000.0
2006-07-03 11:00:00,30.39,30.43,30.38,30.4,178000.0,19.9326,19.9588,19.926,19.9391,178000.0
2006-07-03 11:30:00,30.39,30.43,30.38,30.4,174400.0,19.9326,19.9588,19.926,19.9391,174400.0
2006-07-03 12:00:00,30.39,30.44,30.32,30.36,204000.0,19.9326,19.9654,19.8867,19.9129,204000.0
2006-07-03 12:30:00,30.35,30.46,30.33,30.41,345600.0,19.9063,19.9785,19.8932,19.9457,345600.0
2006-07-03 13:00:00,30.41,30.41,30.41,30.41,6000.0,19.9457,19.9457,19.9457,19.9457,6000.0
2006-07-03 13:30:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:00:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 14:30:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:00:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-03 15:30:00,30.41,30.41,30.41,30.41,0.0,19.9457,19.9457,19.9457,19.9457,0.0
2006-07-05 09:30:00,30.41,30.41,29.83,29.92,928800.0,19.9457,19.9457,19.5653,19.6243,928800.0
2006-07-05 10:00:00,29.93,30.05,29.84,29.97,581200.0,19.6309,19.7096,19.5718,19.6571,581200.0
2006-07-05 10:30:00,29.98,30.08,29.82,29.85,411200.0,19.6637,19.7292,19.5587,19.5784,411200.0
2006-07-05 11:00:00,29.84,29.88,29.68,29.71,296800.0,19.5718,19.5981,19.4669,19.4866,296800.0
2006-07-05 11:30:00,29.71,29.8,29.71,29.78,304800.0,19.4866,19.5456,19.4866,19.5325,304800.0
2006-07-05 12:00:00,29.79,29.82,29.73,29.77,232800.0,19.539,19.5587,19.4997,19.5259,232800.0
2006-07-05 12:30:00,29.77,29.82,29.77,29.78,284000.0,19.5259,19.5587,19.5259,19.5325,284000.0
2006-07-05 13:00:00,29.77,29.84,29.73,29.77,504400.0,19.5259,19.5718,19.4997,19.5259,504400.0
2006-07-05 13:30:00,29.77,29.84,29.76,29.82,380000.0,19.5259,19.5718,19.5194,19.5587,380000.0
2006-07-05 14:00:00,29.82,29.86,29.76,29.82,290000.0,19.5587,19.585,19.5194,19.5587,290000.0
2006-07-05 14:30:00,29.82,29.94,29.81,29.91,409600.0,19.5587,19.6374,19.5522,19.6177,409600.0
2006-07-05 15:00:00,29.91,29.93,29.79,29.86,420000.0,19.6177,19.6309,19.539,19.585,420000.0
2006-07-05 15:30:00,29.87,29.9,29.84,29.87,490400.0,19.5915,19.6112,19.5718,19.5915,490400.0
2006-07-06 09:30:00,30.11,30.31,29.99,30.06,667600.0,19.7489,19.8801,19.6702,19.7161,667600.0
2006-07-06 10:00:00,30.06,30.2,30.06,30.2,300400.0,19.7161,19.808,19.7161,19.808,300400.0
2006-07-06 10:30:00,30.2,30.21,30.11,30.16,173200.0,19.808,19.8145,19.7489,19.7817,173200.0
2006-07-06 11:00:00,30.18,30.21,30.14,30.15,231600.0,19.7948,19.8145,19.7686,19.7752,231600.0
2006-07-06 11:30:00,30.18,30.18,30.03,30.04,227200.0,19.7948,19.7948,19.6965,19.703,227200.0
2006-07-06 12:00:00,30.04,30.08,29.84,29.89,279200.0,19.703,19.7292,19.5718,19.6046,279200.0
2006-07-06 12:30:00,29.88,30.0,29.86,29.97,268800.0,19.5981,19.6768,19.585,19.6571,268800.0
2006-07-06 13:00:00,29.97,30.02,29.95,29.97,145600.0,19.6571,19.6899,19.644,19.6571,145600.0
2006-07-06 13:30:00,29.97,30.02,29.96,29.97,196000.0,19.6571,19.6899,19.6505,19.6571,196000.0
2006-07-06 14:00:00,29.97,29.97,29.82,29.84,378000.0,19.6571,19.6571,19.5587,19.5718,378000.0
2006-07-06 14:30:00,29.84,29.91,29.73,29.86,241200.0,19.5718,19.6177,19.4997,19.585,241200.0
2006-07-06 15:00:00,29.86,29.93,29.82,29.85,190800.0,19.585,19.6309,19.5587,19.5784,190800.0
2006-07-06 15:30:00,29.85,29.86,29.78,29.84,405600.0,19.5784,19.585,19.5325,19.5718,405600.0
2006-07-07 09:30:00,29.85,29.85,29.55,29.65,479600.0,19.5784,19.5784,19.3816,19.4472,479600.0
2006-07-07 10:00:00,29.65,29.77,29.54,29.71,331200.0,19.4472,19.5259,19.3751,19.4866,331200.0
2006-07-07 10:30:00,29.68,29.7,29.6,29.64,149200.0,19.4669,19.48,19.4144,19.4407,149200.0
2006-07-07 11:00:00,29.64,29.66,29.58,29.66,179200.0,19.4407,19.4538,19.4013,19.4538,179200.0
2006-07-07 11:30:00,29.66,29.8,29.64,29.71,124000.0,19.4538,19.5456,19.4407,19.4866,124000.0
2006-07-07 12:00:00,29.72,29.73,29.61,29.72,131200.0,19.4931,19.4997,19.421,19.4931,131200.0
2006-07-07 12:30:00,29.73,29.74,29.67,29.68,104800.0,19.4997,19.5062,19.4603,19.4669,104800.0
2006-07-07 13:00:00,29.67,29.68,29.55,29.59,152000.0,19.4603,19.4669,19.3816,19.4079,152000.0
2006-07-07 13:30:00,29.58,29.61,29.49,29.6,143200.0,19.4013,19.421,19.3423,19.4144,143200.0
2006-07-07 14:00:00,29.58,29.66,29.57,29.57,106400.0,19.4013,19.4538,19.3947,19.3947,106400.0
2006-07-07 14:30:00,29.58,29.58,29.3,29.36,192800.0,19.4013,19.4013,19.2177,19.257,192800.0
2006-07-07 15:00:00,29.35,29.43,29.27,29.31,255200.0,19.2504,19.3029,19.198,19.2242,255200.0
2006-07-07 15:30:00,29.31,29.45,29.29,29.41,412800.0,19.2242,19.316,19.2111,19.2898,412800.0
2006-07-10 09:30:00,29.65,29.8,29.6,29.68,297200.0,19.4472,19.5456,19.4144,19.4669,297200.0
2006-07-10 10:00:00,29.68,29.95,29.68,29.86,271600.0,19.4669,19.644,19.4669,19.585,271600.0
2006-07-10 10:30:00,29.86,29.89,29.73,29.84,436000.0,19.585,19.6046,19.4997,19.5718,436000.0
2006-07-10 11:00:00,29.84,29.9,29.72,29.77,234400.0,19.5718,19.6112,19.4931,19.5259,234400.0
2006-07-10 11:30:00,29.79,29.79,29.65,29.73,108400.0,19.539,19.539,19.4472,19.4997,108400.0
2006-07-10 12:00:00,29.72,29.73,29.63,29.7,80800.0,19.4931,19.4997,19.4341,19.48,80800.0
2006-07-10 12:30:00,29.7,29.72,29.58,29.59,101600.0,19.48,19.4931,19.4013,19.4079,101600.0
2006-07-10 13:00:00,29.59,29.6,29.5,29.56,173200.0,19.4079,19.4144,19.3488,19.3882,173200.0
2006-07-10 13:30:00,29.55,29.64,29.49,29.57,115200.0,19.3816,19.4407,19.3423,19.3947,115200.0
2006-07-10 14:00:00,29.59,29.64,29.52,29.52,82800.0,19.4079,19.4407,19.3619,19.3619,82800.0
2006-07-10 14:30:00,29.53,29.53,29.39,29.46,99600.0,19.3685,19.3685,19.2767,19.3226,99600.0
2006-07-10 15:00:00,29.45,29.6,29.39,29.6,136400.0,19.316,19.4144,19.2767,19.4144,136400.0
2006-07-10 15:30:00,29.6,29.63,29.54,29.6,190800.0,19.4144,19.4341,19.3751,19.4144,190800.0
2006-07-11 09:30:00,29.52,29.52,29.31,29.41,332000.0,19.3619,19.3619,19.2242,19.2898,332000.0
2006-07-11 10:00:00,29.4,29.41,29.15,29.15,278800.0,19.2832,19.2898,19.1193,19.1193,278800.0
2006-07-11 10:30:00,29.15,29.5,29.14,29.41,680800.0,19.1193,19.3488,19.1127,19.2898,680800.0
2006-07-11 11:00:00,29.41,29.44,29.17,29.22,521600.0,19.2898,19.3095,19.1324,19.1652,521600.0
2006-07-11 11:30:00,29.22,29.25,29.11,29.24,158400.0,19.1652,19.1849,19.093,19.1783,158400.0
2006-07-11 12:00:00,29.23,29.33,29.19,29.28,113200.0,19.1717,19.2373,19.1455,19.2045,113200.0
2006-07-11 12:30:00,29.27,29.31,29.26,29.26,52400.0,19.198,19.2242,19.1914,19.1914,52400.0
2006-07-11 13:00:00,29.25,29.27,29.21,29.26,84000.0,19.1849,19.198,19.1586,19.1914,84000.0
2006-07-11 13:30:00,29.26,29.5,29.26,29.49,350000.0,19.1914,19.3488,19.1914,19.3423,350000.0
2006-07-11 14:00:00,29.5,29.64,29.43,29.63,267200.0,19.3488,19.4407,19.3029,19.4341,267200.0
2006-07-11 14:30:00,29.6,29.63,29.51,29.61,231600.0,19.4144,19.4341,19.3554,19.421,231600.0
2006-07-11 15:00:00,29.61,29.86,29.58,29.78,459600.0,19.421,19.585,19.4013,19.5325,459600.0
2006-07-11 15:30:00,29.78,29.89,29.73,29.81,625200.0,19.5325,19.6046,19.4997,19.5522,625200.0
2006-07-12 09:30:00,29.79,30.05,29.73,30.04,423200.0,19.539,19.7096,19.4997,19.703,423200.0
2006-07-12 10:00:00,30.05,30.06,29.93,29.98,306000.0,19.7096,19.7161,19.6309,19.6637,306000.0
2006-07-12 10:30:00,29.98,29.99,29.67,29.68,333200.0,19.6637,19.6702,19.4603,19.4669,333200.0
2006-07-12 11:00:00,29.67,29.81,29.64,29.79,194800.0,19.4603,19.5522,19.4407,19.539,194800.0
2006-07-12 11:30:00,29.79,30.0,29.75,29.98,182000.0,19.539,19.6768,19.5128,19.6637,182000.0
2006-07-12 12:00:00,29.98,29.99,29.84,29.87,167200.0,19.6637,19.6702,19.5718,19.5915,167200.0
2006-07-12 12:30:00,29.88,30.01,29.87,29.99,122000.0,19.5981,19.6833,19.5915,19.6702,122000.0
2006-07-12 13:00:00,29.98,29.98,29.81,29.85,148000.0,19.6637,19.6637,19.5522,19.5784,148000.0
2006-07-12 13:30:00,29.87,29.93,29.83,29.86,135200.0,19.5915,19.6309,19.5653,19.585,135200.0
2006-07-12 14:00:00,29.86,29.91,29.81,29.84,211600.0,19.585,19.6177,19.5522,19.5718,211600.0
2006-07-12 14:30:00,29.82,29.87,29.63,29.69,223600.0,19.5587,19.5915,19.4341,19.4735,223600.0
2006-07-12 15:00:00,29.69,29.78,29.67,29.73,299200.0,19.4735,19.5325,19.4603,19.4997,299200.0
2006-07-12 15:30:00,29.73,29.8,29.66,29.7,322000.0,19.4997,19.5456,19.4538,19.48,322000.0
2006-07-13 09:30:00,29.4,29.53,29.19,29.21,386400.0,19.2832,19.3685,19.1455,19.1586,386400.0
2006-07-13 10:00:00,29.21,29.23,28.88,29.13,830000.0,19.1586,19.1717,18.9422,19.1062,830000.0
2006-07-13 10:30:00,29.13,29.35,29.08,29.1,409200.0,19.1062,19.2504,19.0734,19.0865,409200.0
2006-07-13 11:00:00,29.1,29.25,29.0,29.23,266000.0,19.0865,19.1849,19.0209,19.1717,266000.0
2006-07-13 11:30:00,29.22,29.37,29.16,29.28,396800.0,19.1652,19.2636,19.1258,19.2045,396800.0
2006-07-13 12:00:00,29.27,29.4,29.17,29.29,331200.0,19.198,19.2832,19.1324,19.2111,331200.0
2006-07-13 12:30:00,29.29,29.4,29.27,29.3,254400.0,19.2111,19.2832,19.198,19.2177,254400.0
2006-07-13 13:00:00,29.3,29.37,29.27,29.31,206000.0,19.2177,19.2636,19.198,19.2242,206000.0
2006-07-13 13:30:00,29.31,29.31,29.01,29.01,278400.0,19.2242,19.2242,19.0274,19.0274,278400.0
2006-07-13 14:00:00,29.01,29.11,28.97,29.03,146800.0,19.0274,19.093,19.0012,19.0406,146800.0
2006-07-13 14:30:00,29.02,29.02,28.83,28.95,383200.0,19.034,19.034,18.9094,18.9881,383200.0
2006-07-13 15:00:00,28.95,28.95,28.79,28.91,448000.0,18.9881,18.9881,18.8831,18.9619,448000.0
2006-07-13 15:30:00,28.93,28.93,28.79,28.86,457200.0,18.975,18.975,18.8831,18.9291,457200.0
2006-07-14 09:30:00,28.89,28.95,28.59,28.65,458400.0,18.9487,18.9881,18.752,18.7913,458400.0
2006-07-14 10:00:00,28.66,28.7,28.51,28.57,268800.0,18.7979,18.8241,18.6995,18.7389,268800.0
2006-07-14 10:30:00,28.59,28.6,28.4,28.44,354000.0,18.752,18.7585,18.6273,18.6536,354000.0
2006-07-14 11:00:00,28.43,28.43,28.2,28.24,183600.0,18.647,18.647,18.4962,18.5224,183600.0
2006-07-14 11:30:00,28.23,28.31,28.09,28.31,228400.0,18.5158,18.5683,18.424,18.5683,228400.0
2006-07-14 12:00:00,28.32,28.37,28.22,28.36,162000.0,18.5749,18.6077,18.5093,18.6011,162000.0
2006-07-14 12:30:00,28.35,28.57,28.35,28.48,145600.0,18.5946,18.7389,18.5946,18.6798,145600.0
2006-07-14 13:00:00,28.46,28.57,28.35,28.57,148400.0,18.6667,18.7389,18.5946,18.7389,148400.0
2006-07-14 13:30:00,28.56,28.63,28.49,28.52,178400.0,18.7323,18.7782,18.6864,18.7061,178400.0
2006-07-14 14:00:00,28.52,28.54,28.43,28.47,420800.0,18.7061,18.7192,18.647,18.6733,420800.0
2006-07-14 14:30:00,28.46,28.57,28.41,28.48,308000.0,18.6667,18.7389,18.6339,18.6798,308000.0
2006-07-14 15:00:00,28.49,28.55,28.45,28.55,388400.0,18.6864,18.7257,18.6601,18.7257,388400.0
2006-07-14 15:30:00,28.55,28.7,28.48,28.57,322800.0,18.7257,18.8241,18.6798,18.7389,322800.0
2006-07-17 09:30:00,28.48,28.54,28.23,28.25,326000.0,18.6798,18.7192,18.5158,18.529,326000.0
2006-07-17 10:00:00,28.23,28.37,28.01,28.25,651200.0,18.5158,18.6077,18.3716,18.529,651200.0
2006-07-17 10:30:00,28.23,28.38,28.16,28.38,184800.0,18.5158,18.6142,18.4699,18.6142,184800.0
2006-07-17 11:00:00,28.38,28.44,28.23,28.32,233200.0,18.6142,18.6536,18.5158,18.5749,233200.0
2006-07-17 11:30:00,28.33,28.36,28.15,28.18,243600.0,18.5814,18.6011,18.4634,18.4831,243600.0
2006-07-17 12:00:00,28.17,28.25,28.12,28.23,199200.0,18.4765,18.529,18.4437,18.5158,199200.0
2006-07-17 12:30:00,28.22,28.28,28.14,28.17,128400.0,18.5093,18.5486,18.4568,18.4765,128400.0
2006-07-17 13:00:00,28.17,28.3,28.14,28.26,49200.0,18.4765,18.5618,18.4568,18.5355,49200.0
2006-07-17 13:30:00,28.27,28.27,28.19,28.21,102000.0,18.5421,18.5421,18.4896,18.5027,102000.0
2006-07-17 14:00:00,28.22,28.23,28.14,28.22,138000.0,18.5093,18.5158,18.4568,18.5093,138000.0
2006-07-17 14:30:00,28.2,28.25,28.11,28.14,241200.0,18.4962,18.529,18.4371,18.4568,241200.0
2006-07-17 15:00:00,28.13,28.17,28.08,28.12,270400.0,18.4503,18.4765,18.4175,18.4437,270400.0
2006-07-17 15:30:00,28.09,28.18,28.05,28.06,515600.0,18.424,18.4831,18.3978,18.4043,515600.0
2006-07-18 09:30:00,28.29,28.45,28.23,28.36,314000.0,18.5552,18.6601,18.5158,18.6011,314000.0
2006-07-18 10:00:00,28.39,28.39,27.9,27.96,664400.0,18.6208,18.6208,18.2994,18.3388,664400.0
2006-07-18 10:30:00,27.97,28.01,27.84,27.84,254800.0,18.3453,18.3716,18.26,18.26,254800.0
2006-07-18 11:00:00,27.82,27.91,27.81,27.9,200800.0,18.2469,18.306,18.2404,18.2994,200800.0
2006-07-18 11:30:00,27.9,28.03,27.88,28.01,199200.0,18.2994,18.3847,18.2863,18.3716,199200.0
2006-07-18 12:00:00,28.02,28.09,27.9,28.09,61600.0,18.3781,18.424,18.2994,18.424,61600.0
2006-07-18 12:30:00,28.07,28.07,27.88,27.93,136800.0,18.4109,18.4109,18.2863,18.3191,136800.0
2006-07-18 13:00:00,27.94,27.94,27.69,27.75,135600.0,18.3256,18.3256,18.1617,18.201,135600.0
2006-07-18 13:30:00,27.75,27.86,27.71,27.78,153200.0,18.201,18.2732,18.1748,18.2207,153200.0
2006-07-18 14:00:00,27.79,27.98,27.79,27.93,116800.0,18.2273,18.3519,18.2273,18.3191,116800.0
2006-07-18 14:30:00,27.95,28.18,27.91,28.13,396000.0,18.3322,18.4831,18.306,18.4503,396000.0
2006-07-18 15:00:00,28.13,28.15,27.99,28.15,211200.0,18.4503,18.4634,18.3584,18.4634,211200.0
2006-07-18 15:30:00,28.15,28.48,28.14,28.4,720800.0,18.4634,18.6798,18.4568,18.6273,720800.0
2006-07-19 09:30:00,28.55,28.79,28.55,28.79,336000.0,18.7257,18.8831,18.7257,18.8831,336000.0
2006-07-19 10:00:00,28.8,29.1,28.8,29.1,716800.0,18.8897,19.0865,18.8897,19.0865,716800.0
2006-07-19 10:30:00,29.08,29.46,29.07,29.36,949600.0,19.0734,19.3226,19.0668,19.257,949600.0
2006-07-19 11:00:00,29.36,29.4,29.19,29.19,228000.0,19.257,19.2832,19.1455,19.1455,228000.0
2006-07-19 11:30:00,29.18,29.34,29.14,29.19,201200.0,19.1389,19.2439,19.1127,19.1455,201200.0
2006-07-19 12:00:00,29.18,29.18,28.98,29.0,273200.0,19.1389,19.1389,19.0078,19.0209,273200.0
2006-07-19 12:30:00,28.99,29.07,28.98,29.07,136000.0,19.0143,19.0668,19.0078,19.0668,136000.0
2006-07-19 13:00:00,29.07,29.31,29.05,29.25,200400.0,19.0668,19.2242,19.0537,19.1849,200400.0
2006-07-19 13:30:00,29.22,29.25,29.11,29.16,125600.0,19.1652,19.1849,19.093,19.1258,125600.0
2006-07-19 14:00:00,29.16,29.25,29.1,29.17,225600.0,19.1258,19.1849,19.0865,19.1324,225600.0
2006-07-19 14:30:00,29.18,29.28,29.17,29.23,179600.0,19.1389,19.2045,19.1324,19.1717,179600.0
2006-07-19 15:00:00,29.23,29.31,29.11,29.3,272000.0,19.1717,19.2242,19.093,19.2177,272000.0
2006-07-19 15:30:00,29.3,29.35,29.1,29.17,510000.0,19.2177,19.2504,19.0865,19.1324,510000.0
2006-07-20 09:30:00,29.38,29.5,29.31,29.38,555600.0,19.2701,19.3488,19.2242,19.2701,555600.0
2006-07-20 10:00:00,29.39,29.4,29.05,29.17,483600.0,19.2767,19.2832,19.0537,19.1324,483600.0
2006-07-20 10:30:00,29.18,29.27,29.14,29.27,370000.0,19.1389,19.198,19.1127,19.198,370000.0
2006-07-20 11:00:00,29.27,29.32,29.14,29.14,200000.0,19.198,19.2308,19.1127,19.1127,200000.0
2006-07-20 11:30:00,29.14,29.17,29.06,29.11,142400.0,19.1127,19.1324,19.0602,19.093,142400.0
2006-07-20 12:00:00,29.09,29.09,28.94,29.01,141200.0,19.0799,19.0799,18.9815,19.0274,141200.0
2006-07-20 12:30:00,28.99,28.99,28.8,28.94,148400.0,19.0143,19.0143,18.8897,18.9815,148400.0
2006-07-20 13:00:00,28.94,28.98,28.81,28.83,113200.0,18.9815,19.0078,18.8963,18.9094,113200.0
2006-07-20 13:30:00,28.83,28.84,28.58,28.61,154800.0,18.9094,18.9159,18.7454,18.7651,154800.0
2006-07-20 14:00:00,28.61,28.75,28.44,28.44,378400.0,18.7651,18.8569,18.6536,18.6536,378400.0
2006-07-20 14:30:00,28.43,28.48,28.34,28.34,455600.0,18.647,18.6798,18.588,18.588,455600.0
2006-07-20 15:00:00,28.35,28.36,28.13,28.19,509600.0,18.5946,18.6011,18.4503,18.4896,509600.0
2006-07-20 15:30:00,28.18,28.25,28.03,28.06,703600.0,18.4831,18.529,18.3847,18.4043,703600.0
2006-07-21 09:30:00,28.29,28.32,27.63,27.81,530000.0,18.5552,18.5749,18.1223,18.2404,530000.0
2006-07-21 10:00:00,27.77,27.81,27.42,27.58,509200.0,18.2141,18.2404,17.9846,18.0895,509200.0
2006-07-21 10:30:00,27.57,27.79,27.5,27.75,725200.0,18.083,18.2273,18.037,18.201,725200.0
2006-07-21 11:00:00,27.71,27.75,27.51,27.51,321200.0,18.1748,18.201,18.0436,18.0436,321200.0
2006-07-21 11:30:00,27.52,27.68,27.5,27.67,276800.0,18.0502,18.1551,18.037,18.1485,276800.0
2006-07-21 12:00:00,27.68,27.69,27.4,27.57,214400.0,18.1551,18.1617,17.9715,18.083,214400.0
2006-07-21 12:30:00,27.57,27.57,27.13,27.28,612800.0,18.083,18.083,17.7944,17.8927,612800.0
2006-07-21 13:00:00,27.28,27.44,27.24,27.29,304800.0,17.8927,17.9977,17.8665,17.8993,304800.0
2006-07-21 13:30:00,27.29,27.45,27.28,27.39,256400.0,17.8993,18.0043,17.8927,17.9649,256400.0
2006-07-21 14:00:00,27.38,27.43,27.3,27.36,234800.0,17.9583,17.9911,17.9059,17.9452,234800.0
2006-07-21 14:30:00,27.36,27.39,27.25,27.28,407600.0,17.9452,17.9649,17.8731,17.8927,407600.0
2006-07-21 15:00:00,27.26,27.34,27.21,27.26,475600.0,17.8796,17.9321,17.8468,17.8796,475600.0
2006-07-21 15:30:00,27.26,27.5,27.23,27.36,619200.0,17.8796,18.037,17.86,17.9452,619200.0
2006-07-24 09:30:00,27.49,27.89,27.45,27.77,360800.0,18.0305,18.2928,18.0043,18.2141,360800.0
2006-07-24 10:00:00,27.77,28.02,27.66,27.97,338000.0,18.2141,18.3781,18.142,18.3453,338000.0
2006-07-24 10:30:00,27.97,28.11,27.89,28.05,353200.0,18.3453,18.4371,18.2928,18.3978,353200.0
2006-07-24 11:00:00,28.05,28.29,27.97,28.26,476800.0,18.3978,18.5552,18.3453,18.5355,476800.0
2006-07-24 11:30:00,28.27,28.44,28.21,28.34,425600.0,18.5421,18.6536,18.5027,18.588,425600.0
2006-07-24 12:00:00,28.34,28.35,28.15,28.24,332800.0,18.588,18.5946,18.4634,18.5224,332800.0
2006-07-24 12:30:00,28.25,28.33,28.18,28.2,179200.0,18.529,18.5814,18.4831,18.4962,179200.0
2006-07-24 13:00:00,28.21,28.31,28.19,28.25,78000.0,18.5027,18.5683,18.4896,18.529,78000.0
2006-07-24 13:30:00,28.26,28.35,28.25,28.25,149200.0,18.5355,18.5946,18.529,18.529,149200.0
2006-07-24 14:00:00,28.25,28.37,28.25,28.33,211600.0,18.529,18.6077,18.529,18.5814,211600.0
2006-07-24 14:30:00,28.31,28.49,28.29,28.42,375600.0,18.5683,18.6864,18.5552,18.6405,375600.0
2006-07-24 15:00:00,28.41,28.55,28.38,28.55,352800.0,18.6339,18.7257,18.6142,18.7257,352800.0
2006-07-24 15:30:00,28.55,28.6,28.46,28.49,613600.0,18.7257,18.7585,18.6667,18.6864,613600.0
2006-07-25 09:30:00,28.35,28.42,28.01,28.41,542800.0,18.5946,18.6405,18.3716,18.6339,542800.0
2006-07-25 10:00:00,28.41,28.7,28.32,28.35,334800.0,18.6339,18.8241,18.5749,18.5946,334800.0
2006-07-25 10:30:00,28.35,28.37,28.23,28.32,385200.0,18.5946,18.6077,18.5158,18.5749,385200.0
2006-07-25 11:00:00,28.32,28.45,28.25,28.42,215200.0,18.5749,18.6601,18.529,18.6405,215200.0
2006-07-25 11:30:00,28.42,28.5,28.28,28.36,197200.0,18.6405,18.6929,18.5486,18.6011,197200.0
2006-07-25 12:00:00,28.36,28.37,28.27,28.33,166000.0,18.6011,18.6077,18.5421,18.5814,166000.0
2006-07-25 12:30:00,28.33,28.41,28.3,28.31,172000.0,18.5814,18.6339,18.5618,18.5683,172000.0
2006-07-25 13:00:00,28.31,28.33,28.2,28.25,194400.0,18.5683,18.5814,18.4962,18.529,194400.0
2006-07-25 13:30:00,28.25,28.3,28.09,28.16,234800.0,18.529,18.5618,18.424,18.4699,234800.0
2006-07-25 14:00:00,28.15,28.25,28.08,28.24,216800.0,18.4634,18.529,18.4175,18.5224,216800.0
2006-07-25 14:30:00,28.22,28.31,28.15,28.25,416000.0,18.5093,18.5683,18.4634,18.529,416000.0
2006-07-25 15:00:00,28.25,28.43,28.23,28.43,383200.0,18.529,18.647,18.5158,18.647,383200.0
2006-07-25 15:30:00,28.43,28.54,28.32,28.36,443600.0,18.647,18.7192,18.5749,18.6011,443600.0
2006-07-26 09:30:00,28.39,28.51,28.3,28.38,343200.0,18.6208,18.6995,18.5618,18.6142,343200.0
2006-07-26 10:00:00,28.38,28.38,27.93,28.05,445200.0,18.6142,18.6142,18.3191,18.3978,445200.0
2006-07-26 10:30:00,28.05,28.11,27.85,27.93,351200.0,18.3978,18.4371,18.2666,18.3191,351200.0
2006-07-26 11:00:00,27.95,28.08,27.91,28.05,306000.0,18.3322,18.4175,18.306,18.3978,306000.0
2006-07-26 11:30:00,28.05,28.1,27.88,28.0,386800.0,18.3978,18.4306,18.2863,18.365,386800.0
2006-07-26 12:00:00,28.03,28.33,28.03,28.31,624400.0,18.3847,18.5814,18.3847,18.5683,624400.0
2006-07-26 12:30:00,28.31,28.38,28.28,28.29,485600.0,18.5683,18.6142,18.5486,18.5552,485600.0
2006-07-26 13:00:00,28.29,28.5,28.28,28.49,329200.0,18.5552,18.6929,18.5486,18.6864,329200.0
2006-07-26 13:30:00,28.48,28.74,28.43,28.69,281200.0,18.6798,18.8504,18.647,18.8176,281200.0
2006-07-26 14:00:00,28.69,28.9,28.61,28.83,301600.0,18.8176,18.9553,18.7651,18.9094,301600.0
2006-07-26 14:30:00,28.83,28.86,28.67,28.69,325200.0,18.9094,18.9291,18.8044,18.8176,325200.0
2006-07-26 15:00:00,28.69,28.75,28.4,28.5,505600.0,18.8176,18.8569,18.6273,18.6929,505600.0
2006-07-26 15:30:00,28.5,28.65,28.26,28.31,515200.0,18.6929,18.7913,18.5355,18.5683,515200.0
2006-07-27 09:30:00,29.75,29.75,28.19,28.19,1762800.0,19.5128,19.5128,18.4896,18.4896,1762800.0
2006-07-27 10:00:00,28.19,28.44,27.71,27.73,1637200.0,18.4896,18.6536,18.1748,18.1879,1637200.0
2006-07-27 10:30:00,27.7,28.19,27.61,28.19,1404400.0,18.1682,18.4896,18.1092,18.4896,1404400.0
2006-07-27 11:00:00,28.19,28.56,28.18,28.43,1015600.0,18.4896,18.7323,18.4831,18.647,1015600.0
2006-07-27 11:30:00,28.43,28.43,28.06,28.08,377200.0,18.647,18.647,18.4043,18.4175,377200.0
2006-07-27 12:00:00,28.08,28.3,28.06,28.08,230000.0,18.4175,18.5618,18.4043,18.4175,230000.0
2006-07-27 12:30:00,28.08,28.26,28.08,28.11,136400.0,18.4175,18.5355,18.4175,18.4371,136400.0
2006-07-27 13:00:00,28.1,28.11,27.82,27.88,296000.0,18.4306,18.4371,18.2469,18.2863,296000.0
2006-07-27 13:30:00,27.88,27.95,27.46,27.68,678800.0,18.2863,18.3322,18.0108,18.1551,678800.0
2006-07-27 14:00:00,27.68,28.01,27.67,27.91,304000.0,18.1551,18.3716,18.1485,18.306,304000.0
2006-07-27 14:30:00,27.92,28.02,27.86,27.99,187200.0,18.3125,18.3781,18.2732,18.3584,187200.0
2006-07-27 15:00:00,28.0,28.05,27.71,27.77,345200.0,18.365,18.3978,18.1748,18.2141,345200.0
2006-07-27 15:30:00,27.77,28.01,27.74,27.92,398400.0,18.2141,18.3716,18.1945,18.3125,398400.0
2006-07-28 09:30:00,28.2,28.48,28.08,28.28,668000.0,18.4962,18.6798,18.4175,18.5486,668000.0
2006-07-28 10:00:00,28.27,28.32,28.08,28.08,386000.0,18.5421,18.5749,18.4175,18.4175,386000.0
2006-07-28 10:30:00,28.08,28.18,27.98,28.14,615200.0,18.4175,18.4831,18.3519,18.4568,615200.0
2006-07-28 11:00:00,28.17,28.5,28.17,28.5,436400.0,18.4765,18.6929,18.4765,18.6929,436400.0
2006-07-28 11:30:00,28.5,28.59,28.47,28.5,360400.0,18.6929,18.752,18.6733,18.6929,360400.0
2006-07-28 12:00:00,28.5,28.56,28.48,28.53,250800.0,18.6929,18.7323,18.6798,18.7126,250800.0
2006-07-28 12:30:00,28.54,28.7,28.51,28.69,198000.0,18.7192,18.8241,18.6995,18.8176,198000.0
2006-07-28 13:00:00,28.7,28.83,28.7,28.82,1143200.0,18.8241,18.9094,18.8241,18.9028,1143200.0
2006-07-28 13:30:00,28.81,28.84,28.59,28.65,471200.0,18.8963,18.9159,18.752,18.7913,471200.0
2006-07-28 14:00:00,28.66,28.9,28.66,28.86,248000.0,18.7979,18.9553,18.7979,18.9291,248000.0
2006-07-28 14:30:00,28.86,29.06,28.79,28.92,363200.0,18.9291,19.0602,18.8831,18.9684,363200.0
2006-07-28 15:00:00,28.92,29.03,28.86,29.01,410000.0,18.9684,19.0406,18.9291,19.0274,410000.0
2006-07-28 15:30:00,29.02,29.09,28.89,28.89,598800.0,19.034,19.0799,18.9487,18.9487,598800.0
2006-07-31 09:30:00,28.89,28.94,28.67,28.75,374000.0,18.9487,18.9815,18.8044,18.8569,374000.0
2006-07-31 10:00:00,28.73,29.12,28.67,29.12,526000.0,18.8438,19.0996,18.8044,19.0996,526000.0
2006-07-31 10:30:00,29.12,29.19,29.04,29.12,352400.0,19.0996,19.1455,19.0471,19.0996,352400.0
2006-07-31 11:00:00,29.11,29.29,29.11,29.19,253600.0,19.093,19.2111,19.093,19.1455,253600.0
2006-07-31 11:30:00,29.18,29.25,29.15,29.18,180400.0,19.1389,19.1849,19.1193,19.1389,180400.0
2006-07-31 12:00:00,29.16,29.21,29.08,29.15,126000.0,19.1258,19.1586,19.0734,19.1193,126000.0
2006-07-31 12:30:00,29.14,29.23,29.1,29.17,124400.0,19.1127,19.1717,19.0865,19.1324,124400.0
2006-07-31 13:00:00,29.16,29.25,29.16,29.17,120800.0,19.1258,19.1849,19.1258,19.1324,120800.0
2006-07-31 13:30:00,29.17,29.33,29.17,29.31,192400.0,19.1324,19.2373,19.1324,19.2242,192400.0
2006-07-31 14:00:00,29.31,29.39,29.2,29.33,238000.0,19.2242,19.2767,19.1521,19.2373,238000.0
2006-07-31 14:30:00,29.34,29.41,29.22,29.34,264400.0,19.2439,19.2898,19.1652,19.2439,264400.0
2006-07-31 15:00:00,29.33,29.4,29.24,29.25,432800.0,19.2373,19.2832,19.1783,19.1849,432800.0
2006-07-31 15:30:00,29.25,29.34,29.18,29.23,442000.0,19.1849,19.2439,19.1389,19.1717,442000.0
2006-08-01 09:30:00,29.25,29.37,29.06,29.36,534000.0,19.1849,19.2636,19.0602,19.257,534000.0
2006-08-01 10:00:00,29.37,29.41,29.02,29.2,555200.0,19.2636,19.2898,19.034,19.1521,555200.0
2006-08-01 10:30:00,29.2,29.29,29.04,29.04,222800.0,19.1521,19.2111,19.0471,19.0471,222800.0
2006-08-01 11:00:00,29.04,29.18,29.04,29.13,228400.0,19.0471,19.1389,19.0471,19.1062,228400.0
2006-08-01 11:30:00,29.1,29.2,29.06,29.09,96000.0,19.0865,19.1521,19.0602,19.0799,96000.0
2006-08-01 12:00:00,29.08,29.18,29.06,29.06,105600.0,19.0734,19.1389,19.0602,19.0602,105600.0
2006-08-01 12:30:00,29.05,29.07,29.02,29.07,118400.0,19.0537,19.0668,19.034,19.0668,118400.0
2006-08-01 13:00:00,29.07,29.08,28.88,28.91,179600.0,19.0668,19.0734,18.9422,18.9619,179600.0
2006-08-01 13:30:00,28.9,29.06,28.9,28.93,113200.0,18.9553,19.0602,18.9553,18.975,113200.0
2006-08-01 14:00:00,28.95,29.11,28.92,28.92,148000.0,18.9881,19.093,18.9684,18.9684,148000.0
2006-08-01 14:30:00,28.91,29.04,28.82,29.0,248000.0,18.9619,19.0471,18.9028,19.0209,248000.0
2006-08-01 15:00:00,29.0,29.09,28.95,29.05,184400.0,19.0209,19.0799,18.9881,19.0537,184400.0
2006-08-01 15:30:00,29.05,29.25,29.05,29.15,496000.0,19.0537,19.1849,19.0537,19.1193,496000.0
2006-08-02 09:30:00,29.25,29.44,29.18,29.31,224000.0,19.1849,19.3095,19.1389,19.2242,224000.0
2006-08-02 10:00:00,29.29,29.34,28.97,28.98,309600.0,19.2111,19.2439,19.0012,19.0078,309600.0
2006-08-02 10:30:00,28.97,29.11,28.86,28.93,437200.0,19.0012,19.093,18.9291,18.975,437200.0
2006-08-02 11:00:00,28.92,29.22,28.92,29.18,201200.0,18.9684,19.1652,18.9684,19.1389,201200.0
2006-08-02 11:30:00,29.18,29.29,29.13,29.29,149200.0,19.1389,19.2111,19.1062,19.2111,149200.0
2006-08-02 12:00:00,29.3,29.46,29.28,29.46,230400.0,19.2177,19.3226,19.2045,19.3226,230400.0
2006-08-02 12:30:00,29.46,29.46,29.36,29.4,124800.0,19.3226,19.3226,19.257,19.2832,124800.0
2006-08-02 13:00:00,29.41,29.44,29.35,29.38,83600.0,19.2898,19.3095,19.2504,19.2701,83600.0
2006-08-02 13:30:00,29.37,29.42,29.35,29.37,40400.0,19.2636,19.2964,19.2504,19.2636,40400.0
2006-08-02 14:00:00,29.38,29.43,29.26,29.32,99200.0,19.2701,19.3029,19.1914,19.2308,99200.0
2006-08-02 14:30:00,29.32,29.32,29.17,29.2,268400.0,19.2308,19.2308,19.1324,19.1521,268400.0
2006-08-02 15:00:00,29.2,29.22,29.11,29.11,176800.0,19.1521,19.1652,19.093,19.093,176800.0
2006-08-02 15:30:00,29.13,29.21,29.11,29.18,252400.0,19.1062,19.1586,19.093,19.1389,252400.0
2006-08-03 09:30:00,29.05,29.31,28.95,29.19,411200.0,19.0537,19.2242,18.9881,19.1455,411200.0
2006-08-03 10:00:00,29.19,29.24,29.0,29.19,511600.0,19.1455,19.1783,19.0209,19.1455,511600.0
2006-08-03 10:30:00,29.18,29.37,29.16,29.36,234000.0,19.1389,19.2636,19.1258,19.257,234000.0
2006-08-03 11:00:00,29.36,29.44,29.34,29.36,184400.0,19.257,19.3095,19.2439,19.257,184400.0
2006-08-03 11:30:00,29.35,29.43,29.33,29.38,482400.0,19.2504,19.3029,19.2373,19.2701,482400.0
2006-08-03 12:00:00,29.37,29.39,29.33,29.34,58400.0,19.2636,19.2767,19.2373,19.2439,58400.0
2006-08-03 12:30:00,29.35,29.5,29.35,29.5,121200.0,19.2504,19.3488,19.2504,19.3488,121200.0
2006-08-03 13:00:00,29.5,29.75,29.5,29.64,291600.0,19.3488,19.5128,19.3488,19.4407,291600.0
2006-08-03 13:30:00,29.66,29.79,29.58,29.74,246000.0,19.4538,19.539,19.4013,19.5062,246000.0
2006-08-03 14:00:00,29.74,29.86,29.74,29.81,292400.0,19.5062,19.585,19.5062,19.5522,292400.0
2006-08-03 14:30:00,29.81,30.0,29.78,29.98,338400.0,19.5522,19.6768,19.5325,19.6637,338400.0
2006-08-03 15:00:00,29.97,30.0,29.82,29.99,402400.0,19.6571,19.6768,19.5587,19.6702,402400.0
2006-08-03 15:30:00,29.99,29.99,29.73,29.81,464000.0,19.6702,19.6702,19.4997,19.5522,464000.0
2006-08-04 09:30:00,30.13,30.59,30.13,30.25,924800.0,19.762,20.0638,19.762,19.8408,924800.0
2006-08-04 10:00:00,30.25,30.4,30.21,30.36,642800.0,19.8408,19.9391,19.8145,19.9129,642800.0
2006-08-04 10:30:00,30.36,30.43,30.25,30.25,320000.0,19.9129,19.9588,19.8408,19.8408,320000.0
2006-08-04 11:00:00,30.25,30.43,30.15,30.27,306800.0,19.8408,19.9588,19.7752,19.8539,306800.0
2006-08-04 11:30:00,30.27,30.29,30.06,30.08,701200.0,19.8539,19.867,19.7161,19.7292,701200.0
2006-08-04 12:00:00,30.09,30.16,29.92,29.98,615200.0,19.7358,19.7817,19.6243,19.6637,615200.0
2006-08-04 12:30:00,29.97,29.97,29.75,29.75,448800.0,19.6571,19.6571,19.5128,19.5128,448800.0
2006-08-04 13:00:00,29.75,29.84,29.63,29.72,376000.0,19.5128,19.5718,19.4341,19.4931,376000.0
2006-08-04 13:30:00,29.71,29.73,29.54,29.63,232000.0,19.4866,19.4997,19.3751,19.4341,232000.0
2006-08-04 14:00:00,29.63,29.83,29.63,29.68,250800.0,19.4341,19.5653,19.4341,19.4669,250800.0
2006-08-04 14:30:00,29.68,29.76,29.59,29.61,262400.0,19.4669,19.5194,19.4079,19.421,262400.0
2006-08-04 15:00:00,29.61,29.99,29.61,29.97,536800.0,19.421,19.6702,19.421,19.6571,536800.0
2006-08-04 15:30:00,29.95,30.14,29.94,30.1,853200.0,19.644,19.7686,19.6374,19.7424,853200.0
2006-08-07 09:30:00,29.9,29.98,29.75,29.93,335200.0,19.6112,19.6637,19.5128,19.6309,335200.0
2006-08-07 10:00:00,29.92,30.05,29.87,30.03,292800.0,19.6243,19.7096,19.5915,19.6965,292800.0
2006-08-07 10:30:00,30.02,30.11,30.0,30.0,371200.0,19.6899,19.7489,19.6768,19.6768,371200.0
2006-08-07 11:00:00,29.99,30.02,29.95,29.98,315200.0,19.6702,19.6899,19.644,19.6637,315200.0
2006-08-07 11:30:00,29.98,30.18,29.95,30.16,389200.0,19.6637,19.7948,19.644,19.7817,389200.0
2006-08-07 12:00:00,30.18,30.44,30.18,30.39,668400.0,19.7948,19.9654,19.7948,19.9326,668400.0
2006-08-07 12:30:00,30.39,30.52,30.33,30.33,548400.0,19.9326,20.0178,19.8932,19.8932,548400.0
2006-08-07 13:00:00,30.33,30.38,30.29,30.38,216400.0,19.8932,19.926,19.867,19.926,216400.0
2006-08-07 13:30:00,30.38,30.44,30.35,30.35,172000.0,19.926,19.9654,19.9063,19.9063,172000.0
2006-08-07 14:00:00,30.34,30.4,30.28,30.28,234400.0,19.8998,19.9391,19.8604,19.8604,234400.0
2006-08-07 14:30:00,30.29,30.47,30.28,30.47,274800.0,19.867,19.985,19.8604,19.985,274800.0
2006-08-07 15:00:00,30.46,30.56,30.38,30.51,478000.0,19.9785,20.0441,19.926,20.0113,478000.0
2006-08-07 15:30:00,30.51,30.67,30.51,30.61,815200.0,20.0113,20.1162,20.0113,20.0769,815200.0
2006-08-08 09:30:00,30.68,30.68,30.42,30.61,456400.0,20.1228,20.1228,19.9523,20.0769,456400.0
2006-08-08 10:00:00,30.61,30.8,30.56,30.73,269600.0,20.0769,20.2015,20.0441,20.1556,269600.0
2006-08-08 10:30:00,30.74,30.74,30.48,30.67,362400.0,20.1621,20.1621,19.9916,20.1162,362400.0
2006-08-08 11:00:00,30.66,30.66,30.53,30.65,228000.0,20.1097,20.1097,20.0244,20.1031,228000.0
2006-08-08 11:30:00,30.65,30.78,30.62,30.65,304400.0,20.1031,20.1884,20.0834,20.1031,304400.0
2006-08-08 12:00:00,30.65,30.66,30.5,30.51,286800.0,20.1031,20.1097,20.0047,20.0113,286800.0
2006-08-08 12:30:00,30.5,30.54,30.38,30.5,361200.0,20.0047,20.031,19.926,20.0047,361200.0
2006-08-08 13:00:00,30.5,30.53,30.38,30.42,144400.0,20.0047,20.0244,19.926,19.9523,144400.0
2006-08-08 13:30:00,30.42,30.47,30.34,30.39,223600.0,19.9523,19.985,19.8998,19.9326,223600.0
2006-08-08 14:00:00,30.4,30.49,30.13,30.38,630000.0,19.9391,19.9982,19.762,19.926,630000.0
2006-08-08 14:30:00,30.35,30.35,30.08,30.12,650400.0,19.9063,19.9063,19.7292,19.7555,650400.0
2006-08-08 15:00:00,30.12,30.24,29.89,29.98,803200.0,19.7555,19.8342,19.6046,19.6637,803200.0
2006-08-08 15:30:00,29.96,30.01,29.89,29.95,679600.0,19.6505,19.6833,19.6046,19.644,679600.0
2006-08-09 09:30:00,30.19,30.32,29.82,29.88,924400.0,19.8014,19.8867,19.5587,19.5981,924400.0
2006-08-09 10:00:00,29.88,29.95,29.61,29.75,660000.0,19.5981,19.644,19.421,19.5128,660000.0
2006-08-09 10:30:00,29.75,29.93,29.69,29.93,330400.0,19.5128,19.6309,19.4735,19.6309,330400.0
2006-08-09 11:00:00,29.93,30.17,29.92,30.16,563200.0,19.6309,19.7883,19.6243,19.7817,563200.0
2006-08-09 11:30:00,30.15,30.26,30.05,30.2,228800.0,19.7752,19.8473,19.7096,19.808,228800.0
2006-08-09 12:00:00,30.2,30.2,29.97,30.04,259600.0,19.808,19.808,19.6571,19.703,259600.0
2006-08-09 12:30:00,30.03,30.04,29.89,29.99,275600.0,19.6965,19.703,19.6046,19.6702,275600.0
2006-08-09 13:00:00,29.95,29.99,29.88,29.93,180400.0,19.644,19.6702,19.5981,19.6309,180400.0
2006-08-09 13:30:00,29.93,29.93,29.84,29.9,147200.0,19.6309,19.6309,19.5718,19.6112,147200.0
2006-08-09 14:00:00,29.9,29.9,29.68,29.75,360800.0,19.6112,19.6112,19.4669,19.5128,360800.0
2006-08-09 14:30:00,29.75,29.75,29.47,29.48,459600.0,19.5128,19.5128,19.3292,19.3357,459600.0
2006-08-09 15:00:00,29.48,29.53,29.41,29.44,530800.0,19.3357,19.3685,19.2898,19.3095,530800.0
2006-08-09 15:30:00,29.43,29.45,29.18,29.27,781200.0,19.3029,19.316,19.1389,19.198,781200.0
2006-08-10 09:30:00,29.25,29.31,28.98,29.29,599600.0,19.1849,19.2242,19.0078,19.2111,599600.0
2006-08-10 10:00:00,29.29,29.37,29.09,29.23,446000.0,19.2111,19.2636,19.0799,19.1717,446000.0
2006-08-10 10:30:00,29.23,29.32,29.16,29.24,198400.0,19.1717,19.2308,19.1258,19.1783,198400.0
2006-08-10 11:00:00,29.23,29.43,29.2,29.3,359200.0,19.1717,19.3029,19.1521,19.2177,359200.0
2006-08-10 11:30:00,29.3,29.3,29.16,29.28,222800.0,19.2177,19.2177,19.1258,19.2045,222800.0
2006-08-10 12:00:00,29.3,29.39,29.28,29.33,152000.0,19.2177,19.2767,19.2045,19.2373,152000.0
2006-08-10 12:30:00,29.35,29.37,29.23,29.34,115200.0,19.2504,19.2636,19.1717,19.2439,115200.0
2006-08-10 13:00:00,29.34,29.36,29.22,29.29,108400.0,19.2439,19.257,19.1652,19.2111,108400.0
2006-08-10 13:30:00,29.31,29.49,29.27,29.44,270800.0,19.2242,19.3423,19.198,19.3095,270800.0
2006-08-10 14:00:00,29.44,29.57,29.44,29.53,278400.0,19.3095,19.3947,19.3095,19.3685,278400.0
2006-08-10 14:30:00,29.52,29.54,29.41,29.43,154800.0,19.3619,19.3751,19.2898,19.3029,154800.0
2006-08-10 15:00:00,29.43,29.52,29.33,29.44,295200.0,19.3029,19.3619,19.2373,19.3095,295200.0
2006-08-10 15:30:00,29.44,29.52,29.36,29.51,463600.0,19.3095,19.3619,19.257,19.3554,463600.0
2006-08-11 09:30:00,29.47,29.47,29.21,29.24,737600.0,19.3292,19.3292,19.1586,19.1783,737600.0
2006-08-11 10:00:00,29.25,29.29,29.11,29.23,347600.0,19.1849,19.2111,19.093,19.1717,347600.0
2006-08-11 10:30:00,29.26,29.32,29.2,29.23,352400.0,19.1914,19.2308,19.1521,19.1717,352400.0
2006-08-11 11:00:00,29.22,29.25,29.14,29.23,208400.0,19.1652,19.1849,19.1127,19.1717,208400.0
2006-08-11 11:30:00,29.24,29.27,29.14,29.18,235200.0,19.1783,19.198,19.1127,19.1389,235200.0
2006-08-11 12:00:00,29.17,29.2,29.05,29.11,179600.0,19.1324,19.1521,19.0537,19.093,179600.0
2006-08-11 12:30:00,29.12,29.17,29.02,29.02,125600.0,19.0996,19.1324,19.034,19.034,125600.0
2006-08-11 13:00:00,29.04,29.06,28.85,28.85,248000.0,19.0471,19.0602,18.9225,18.9225,248000.0
2006-08-11 13:30:00,28.83,29.03,28.83,28.99,179600.0,18.9094,19.0406,18.9094,19.0143,179600.0
2006-08-11 14:00:00,29.0,29.14,28.98,29.03,262800.0,19.0209,19.1127,19.0078,19.0406,262800.0
2006-08-11 14:30:00,29.02,29.06,28.93,29.0,367200.0,19.034,19.0602,18.975,19.0209,367200.0
2006-08-11 15:00:00,29.0,29.0,28.8,28.91,358000.0,19.0209,19.0209,18.8897,18.9619,358000.0
2006-08-11 15:30:00,28.9,28.99,28.85,28.91,455200.0,18.9553,19.0143,18.9225,18.9619,455200.0
2006-08-14 09:30:00,29.18,29.41,29.18,29.34,519200.0,19.1389,19.2898,19.1389,19.2439,519200.0
2006-08-14 10:00:00,29.35,29.36,29.21,29.21,211600.0,19.2504,19.257,19.1586,19.1586,211600.0
2006-08-14 10:30:00,29.22,29.36,29.21,29.33,255600.0,19.1652,19.257,19.1586,19.2373,255600.0
2006-08-14 11:00:00,29.33,29.46,29.33,29.41,350400.0,19.2373,19.3226,19.2373,19.2898,350400.0
2006-08-14 11:30:00,29.41,29.43,29.33,29.4,139600.0,19.2898,19.3029,19.2373,19.2832,139600.0
2006-08-14 12:00:00,29.4,29.45,29.4,29.41,165600.0,19.2832,19.316,19.2832,19.2898,165600.0
2006-08-14 12:30:00,29.41,29.43,29.38,29.39,284400.0,19.2898,19.3029,19.2701,19.2767,284400.0
2006-08-14 13:00:00,29.37,29.38,29.27,29.28,98800.0,19.2636,19.2701,19.198,19.2045,98800.0
2006-08-14 13:30:00,29.28,29.3,29.13,29.16,236400.0,19.2045,19.2177,19.1062,19.1258,236400.0
2006-08-14 14:00:00,29.16,29.17,28.97,29.05,250400.0,19.1258,19.1324,19.0012,19.0537,250400.0
2006-08-14 14:30:00,29.03,29.03,28.85,28.85,361200.0,19.0406,19.0406,18.9225,18.9225,361200.0
2006-08-14 15:00:00,28.85,29.0,28.74,28.87,731600.0,18.9225,19.0209,18.8504,18.9356,731600.0
2006-08-14 15:30:00,28.87,28.9,28.78,28.88,471200.0,18.9356,18.9553,18.8766,18.9422,471200.0
2006-08-15 09:30:00,29.13,29.34,29.09,29.2,458400.0,19.1062,19.2439,19.0799,19.1521,458400.0
2006-08-15 10:00:00,29.21,29.46,29.2,29.37,244400.0,19.1586,19.3226,19.1521,19.2636,244400.0
2006-08-15 10:30:00,29.37,29.72,29.36,29.55,283600.0,19.2636,19.4931,19.257,19.3816,283600.0
2006-08-15 11:00:00,29.55,29.66,29.5,29.51,214000.0,19.3816,19.4538,19.3488,19.3554,214000.0
2006-08-15 11:30:00,29.52,29.66,29.49,29.62,94800.0,19.3619,19.4538,19.3423,19.4275,94800.0
2006-08-15 12:00:00,29.6,29.63,29.55,29.57,74400.0,19.4144,19.4341,19.3816,19.3947,74400.0
2006-08-15 12:30:00,29.59,29.63,29.57,29.6,132800.0,19.4079,19.4341,19.3947,19.4144,132800.0
2006-08-15 13:00:00,29.61,29.61,29.49,29.52,138800.0,19.421,19.421,19.3423,19.3619,138800.0
2006-08-15 13:30:00,29.53,29.63,29.53,29.63,227200.0,19.3685,19.4341,19.3685,19.4341,227200.0
2006-08-15 14:00:00,29.63,29.73,29.59,29.65,125200.0,19.4341,19.4997,19.4079,19.4472,125200.0
2006-08-15 14:30:00,29.64,29.77,29.63,29.74,108400.0,19.4407,19.5259,19.4341,19.5062,108400.0
2006-08-15 15:00:00,29.74,29.81,29.71,29.81,228800.0,19.5062,19.5522,19.4866,19.5522,228800.0
2006-08-15 15:30:00,29.81,29.82,29.77,29.79,307600.0,19.5522,19.5587,19.5259,19.539,307600.0
2006-08-16 09:30:00,29.93,30.02,29.8,29.82,542400.0,19.6895,19.7487,19.604,19.6172,542400.0
2006-08-16 10:00:00,29.82,29.82,29.59,29.64,315200.0,19.6172,19.6172,19.4659,19.4988,315200.0
2006-08-16 10:30:00,29.66,29.85,29.65,29.83,502800.0,19.5119,19.6369,19.5053,19.6237,502800.0
2006-08-16 11:00:00,29.83,29.84,29.73,29.74,183200.0,19.6237,19.6303,19.558,19.5645,183200.0
2006-08-16 11:30:00,29.75,29.86,29.74,29.75,172800.0,19.5711,19.6435,19.5645,19.5711,172800.0
2006-08-16 12:00:00,29.75,29.81,29.71,29.77,397600.0,19.5711,19.6106,19.5448,19.5843,397600.0
2006-08-16 12:30:00,29.77,29.82,29.75,29.78,215200.0,19.5843,19.6172,19.5711,19.5908,215200.0
2006-08-16 13:00:00,29.77,29.86,29.75,29.79,133600.0,19.5843,19.6435,19.5711,19.5974,133600.0
2006-08-16 13:30:00,29.79,29.91,29.76,29.9,148800.0,19.5974,19.6764,19.5777,19.6698,148800.0
2006-08-16 14:00:00,29.9,30.04,29.9,30.03,332800.0,19.6698,19.7619,19.6698,19.7553,332800.0
2006-08-16 14:30:00,30.03,30.22,30.03,30.21,558800.0,19.7553,19.8803,19.7553,19.8737,558800.0
2006-08-16 15:00:00,30.22,30.27,30.13,30.23,681200.0,19.8803,19.9132,19.8211,19.8869,681200.0
2006-08-16 15:30:00,30.22,30.23,30.11,30.12,845600.0,19.8803,19.8869,19.8079,19.8145,845600.0
2006-08-17 09:30:00,30.09,30.36,30.07,30.35,428400.0,19.7948,19.9724,19.7816,19.9658,428400.0
2006-08-17 10:00:00,30.36,30.95,30.28,30.84,948800.0,19.9724,20.3605,19.9198,20.2882,948800.0
2006-08-17 10:30:00,30.84,30.86,30.62,30.79,542400.0,20.2882,20.3013,20.1434,20.2553,542400.0
2006-08-17 11:00:00,30.8,30.82,30.69,30.8,246400.0,20.2619,20.275,20.1895,20.2619,246400.0
2006-08-17 11:30:00,30.8,30.89,30.79,30.85,284000.0,20.2619,20.3211,20.2553,20.2948,284000.0
2006-08-17 12:00:00,30.87,31.15,30.78,31.11,508800.0,20.3079,20.4921,20.2487,20.4658,508800.0
2006-08-17 12:30:00,31.12,31.16,31.05,31.15,264800.0,20.4724,20.4987,20.4263,20.4921,264800.0
2006-08-17 13:00:00,31.15,31.24,31.07,31.2,295600.0,20.4921,20.5513,20.4395,20.525,295600.0
2006-08-17 13:30:00,31.2,31.24,31.1,31.15,323200.0,20.525,20.5513,20.4592,20.4921,323200.0
2006-08-17 14:00:00,31.15,31.15,30.78,30.93,566400.0,20.4921,20.4921,20.2487,20.3474,566400.0
2006-08-17 14:30:00,30.93,30.93,30.77,30.9,538000.0,20.3474,20.3474,20.2421,20.3276,538000.0
2006-08-17 15:00:00,30.9,31.02,30.88,30.96,414000.0,20.3276,20.4066,20.3145,20.3671,414000.0
2006-08-17 15:30:00,30.95,31.03,30.93,30.97,494400.0,20.3605,20.4132,20.3474,20.3737,494400.0
2006-08-18 09:30:00,30.88,30.97,30.47,30.51,772800.0,20.3145,20.3737,20.0448,20.0711,772800.0
2006-08-18 10:00:00,30.52,30.63,30.3,30.39,478800.0,20.0777,20.15,19.9329,19.9921,478800.0
2006-08-18 10:30:00,30.4,30.5,30.34,30.34,255200.0,19.9987,20.0645,19.9592,19.9592,255200.0
2006-08-18 11:00:00,30.34,30.48,30.26,30.27,210000.0,19.9592,20.0513,19.9066,19.9132,210000.0
2006-08-18 11:30:00,30.27,30.36,30.14,30.34,570800.0,19.9132,19.9724,19.8277,19.9592,570800.0
2006-08-18 12:00:00,30.34,30.42,30.27,30.31,502400.0,19.9592,20.0119,19.9132,19.9395,502400.0
2006-08-18 12:30:00,30.34,30.39,30.28,30.37,166800.0,19.9592,19.9921,19.9198,19.979,166800.0
2006-08-18 13:00:00,30.36,30.47,30.35,30.47,231600.0,19.9724,20.0448,19.9658,20.0448,231600.0
2006-08-18 13:30:00,30.47,30.53,30.44,30.45,270800.0,20.0448,20.0842,20.025,20.0316,270800.0
2006-08-18 14:00:00,30.45,30.51,30.44,30.5,130800.0,20.0316,20.0711,20.025,20.0645,130800.0
2006-08-18 14:30:00,30.51,30.53,30.44,30.45,115600.0,20.0711,20.0842,20.025,20.0316,115600.0
2006-08-18 15:00:00,30.45,30.56,30.45,30.55,230800.0,20.0316,20.104,20.0316,20.0974,230800.0
2006-08-18 15:30:00,30.55,30.61,30.52,30.56,287200.0,20.0974,20.1369,20.0777,20.104,287200.0
2006-08-21 09:30:00,30.53,30.53,30.13,30.15,253600.0,20.0842,20.0842,19.8211,19.8343,253600.0
2006-08-21 10:00:00,30.16,30.21,30.12,30.13,415600.0,19.8408,19.8737,19.8145,19.8211,415600.0
2006-08-21 10:30:00,30.13,30.29,30.13,30.25,157600.0,19.8211,19.9264,19.8211,19.9,157600.0
2006-08-21 11:00:00,30.26,30.36,30.18,30.28,311600.0,19.9066,19.9724,19.854,19.9198,311600.0
2006-08-21 11:30:00,30.3,30.38,30.23,30.27,249600.0,19.9329,19.9856,19.8869,19.9132,249600.0
2006-08-21 12:00:00,30.27,30.31,30.25,30.25,134000.0,19.9132,19.9395,19.9,19.9,134000.0
2006-08-21 12:30:00,30.25,30.36,30.25,30.3,142800.0,19.9,19.9724,19.9,19.9329,142800.0
2006-08-21 13:00:00,30.31,30.36,30.25,30.25,128000.0,19.9395,19.9724,19.9,19.9,128000.0
2006-08-21 13:30:00,30.25,30.31,30.25,30.28,169600.0,19.9,19.9395,19.9,19.9198,169600.0
2006-08-21 14:00:00,30.28,30.33,30.24,30.26,96000.0,19.9198,19.9527,19.8935,19.9066,96000.0
2006-08-21 14:30:00,30.26,30.27,30.19,30.2,191600.0,19.9066,19.9132,19.8606,19.8671,191600.0
2006-08-21 15:00:00,30.21,30.34,30.21,30.3,415200.0,19.8737,19.9592,19.8737,19.9329,415200.0
2006-08-21 15:30:00,30.3,30.35,30.27,30.29,200000.0,19.9329,19.9658,19.9132,19.9264,200000.0
2006-08-22 09:30:00,30.29,30.46,30.24,30.34,243200.0,19.9264,20.0382,19.8935,19.9592,243200.0
2006-08-22 10:00:00,30.33,30.38,30.12,30.13,300000.0,19.9527,19.9856,19.8145,19.8211,300000.0
2006-08-22 10:30:00,30.13,30.2,30.06,30.19,312800.0,19.8211,19.8671,19.775,19.8606,312800.0
2006-08-22 11:00:00,30.19,30.37,30.11,30.37,158400.0,19.8606,19.979,19.8079,19.979,158400.0
2006-08-22 11:30:00,30.37,30.38,30.23,30.29,178400.0,19.979,19.9856,19.8869,19.9264,178400.0
2006-08-22 12:00:00,30.29,30.33,30.24,30.25,141600.0,19.9264,19.9527,19.8935,19.9,141600.0
2006-08-22 12:30:00,30.25,30.32,30.23,30.28,120800.0,19.9,19.9461,19.8869,19.9198,120800.0
2006-08-22 13:00:00,30.26,30.27,30.04,30.1,127600.0,19.9066,19.9132,19.7619,19.8014,127600.0
2006-08-22 13:30:00,30.08,30.09,29.96,30.05,240400.0,19.7882,19.7948,19.7093,19.7685,240400.0
2006-08-22 14:00:00,30.03,30.04,29.98,30.02,128400.0,19.7553,19.7619,19.7224,19.7487,128400.0
2006-08-22 14:30:00,30.03,30.06,29.96,30.03,232000.0,19.7553,19.775,19.7093,19.7553,232000.0
2006-08-22 15:00:00,30.04,30.15,30.02,30.05,132400.0,19.7619,19.8343,19.7487,19.7685,132400.0
2006-08-22 15:30:00,30.03,30.12,30.01,30.07,175200.0,19.7553,19.8145,19.7422,19.7816,175200.0
2006-08-23 09:30:00,30.13,30.37,30.11,30.14,241200.0,19.8211,19.979,19.8079,19.8277,241200.0
2006-08-23 10:00:00,30.14,30.19,29.96,29.98,347200.0,19.8277,19.8606,19.7093,19.7224,347200.0
2006-08-23 10:30:00,29.98,30.02,29.83,29.85,219600.0,19.7224,19.7487,19.6237,19.6369,219600.0
2006-08-23 11:00:00,29.84,29.91,29.78,29.82,140400.0,19.6303,19.6764,19.5908,19.6172,140400.0
2006-08-23 11:30:00,29.82,30.01,29.82,29.99,156800.0,19.6172,19.7422,19.6172,19.729,156800.0
2006-08-23 12:00:00,29.97,30.04,29.89,29.89,110000.0,19.7158,19.7619,19.6632,19.6632,110000.0
2006-08-23 12:30:00,29.9,29.96,29.85,29.95,44800.0,19.6698,19.7093,19.6369,19.7027,44800.0
2006-08-23 13:00:00,29.93,29.97,29.86,29.89,93200.0,19.6895,19.7158,19.6435,19.6632,93200.0
2006-08-23 13:30:00,29.87,29.87,29.73,29.76,158000.0,19.6501,19.6501,19.558,19.5777,158000.0
2006-08-23 14:00:00,29.77,29.8,29.75,29.8,60800.0,19.5843,19.604,19.5711,19.604,60800.0
2006-08-23 14:30:00,29.8,29.86,29.7,29.71,127200.0,19.604,19.6435,19.5382,19.5448,127200.0
2006-08-23 15:00:00,29.7,29.78,29.67,29.68,176800.0,19.5382,19.5908,19.5185,19.5251,176800.0
2006-08-23 15:30:00,29.67,29.88,29.64,29.8,279600.0,19.5185,19.6566,19.4988,19.604,279600.0
2006-08-24 09:30:00,29.93,29.93,29.67,29.76,124000.0,19.6895,19.6895,19.5185,19.5777,124000.0
2006-08-24 10:00:00,29.75,29.79,29.63,29.76,124800.0,19.5711,19.5974,19.4922,19.5777,124800.0
2006-08-24 10:30:00,29.76,29.76,29.52,29.55,181600.0,19.5777,19.5777,19.4198,19.4395,181600.0
2006-08-24 11:00:00,29.56,29.58,29.45,29.5,136800.0,19.4461,19.4593,19.3738,19.4067,136800.0
2006-08-24 11:30:00,29.5,29.52,29.44,29.52,137600.0,19.4067,19.4198,19.3672,19.4198,137600.0
2006-08-24 12:00:00,29.51,29.51,29.44,29.48,156800.0,19.4132,19.4132,19.3672,19.3935,156800.0
2006-08-24 12:30:00,29.45,29.48,29.39,29.46,178400.0,19.3738,19.3935,19.3343,19.3803,178400.0
2006-08-24 13:00:00,29.44,29.45,29.38,29.42,142400.0,19.3672,19.3738,19.3277,19.354,142400.0
2006-08-24 13:30:00,29.42,29.43,29.36,29.41,152400.0,19.354,19.3606,19.3146,19.3474,152400.0
2006-08-24 14:00:00,29.42,29.54,29.4,29.45,242000.0,19.354,19.433,19.3409,19.3738,242000.0
2006-08-24 14:30:00,29.45,29.48,29.38,29.43,193600.0,19.3738,19.3935,19.3277,19.3606,193600.0
2006-08-24 15:00:00,29.43,29.45,29.32,29.34,216800.0,19.3606,19.3738,19.2882,19.3014,216800.0
2006-08-24 15:30:00,29.34,29.4,29.33,29.38,440800.0,19.3014,19.3409,19.2948,19.3277,440800.0
2006-08-25 09:30:00,28.85,28.87,28.67,28.68,1684400.0,18.979,18.9922,18.8606,18.8672,1684400.0
2006-08-25 10:00:00,28.68,28.73,28.3,28.3,1266800.0,18.8672,18.9001,18.6172,18.6172,1266800.0
2006-08-25 10:30:00,28.31,28.52,28.21,28.22,848800.0,18.6238,18.762,18.558,18.5646,848800.0
2006-08-25 11:00:00,28.22,28.3,28.15,28.28,705600.0,18.5646,18.6172,18.5185,18.6041,705600.0
2006-08-25 11:30:00,28.28,28.34,28.2,28.34,246000.0,18.6041,18.6435,18.5514,18.6435,246000.0
2006-08-25 12:00:00,28.35,28.39,28.27,28.34,162800.0,18.6501,18.6764,18.5975,18.6435,162800.0
2006-08-25 12:30:00,28.35,28.38,28.31,28.35,113200.0,18.6501,18.6699,18.6238,18.6501,113200.0
2006-08-25 13:00:00,28.34,28.37,28.28,28.3,113600.0,18.6435,18.6633,18.6041,18.6172,113600.0
2006-08-25 13:30:00,28.3,28.43,28.3,28.42,186000.0,18.6172,18.7027,18.6172,18.6962,186000.0
2006-08-25 14:00:00,28.42,28.54,28.41,28.48,256000.0,18.6962,18.7751,18.6896,18.7356,256000.0
2006-08-25 14:30:00,28.49,28.59,28.47,28.49,276800.0,18.7422,18.808,18.7291,18.7422,276800.0
2006-08-25 15:00:00,28.5,28.55,28.45,28.55,347600.0,18.7488,18.7817,18.7159,18.7817,347600.0
2006-08-25 15:30:00,28.55,28.61,28.49,28.52,420000.0,18.7817,18.8212,18.7422,18.762,420000.0
2006-08-28 09:30:00,28.44,28.7,28.43,28.66,271200.0,18.7093,18.8804,18.7027,18.8541,271200.0
2006-08-28 10:00:00,28.66,28.72,28.5,28.59,329200.0,18.8541,18.8935,18.7488,18.808,329200.0
2006-08-28 10:30:00,28.59,28.66,28.58,28.61,577600.0,18.808,18.8541,18.8014,18.8212,577600.0
2006-08-28 11:00:00,28.63,28.8,28.62,28.75,406400.0,18.8343,18.9462,18.8277,18.9133,406400.0
2006-08-28 11:30:00,28.75,28.84,28.68,28.78,419600.0,18.9133,18.9725,18.8672,18.933,419600.0
2006-08-28 12:00:00,28.78,28.94,28.78,28.9,261200.0,18.933,19.0383,18.933,19.0119,261200.0
2006-08-28 12:30:00,28.89,28.94,28.86,28.88,78800.0,19.0054,19.0383,18.9856,18.9988,78800.0
2006-08-28 13:00:00,28.87,28.92,28.8,28.87,142800.0,18.9922,19.0251,18.9462,18.9922,142800.0
2006-08-28 13:30:00,28.88,28.98,28.84,28.98,85600.0,18.9988,19.0646,18.9725,19.0646,85600.0
2006-08-28 14:00:00,28.99,29.08,28.93,29.04,310800.0,19.0711,19.1304,19.0317,19.104,310800.0
2006-08-28 14:30:00,29.04,29.05,28.92,28.98,234800.0,19.104,19.1106,19.0251,19.0646,234800.0
2006-08-28 15:00:00,28.98,29.0,28.87,28.89,322800.0,19.0646,19.0777,18.9922,19.0054,322800.0
2006-08-28 15:30:00,28.9,28.93,28.76,28.79,392800.0,19.0119,19.0317,18.9198,18.9396,392800.0
2006-08-29 09:30:00,28.78,28.78,28.51,28.53,263200.0,18.933,18.933,18.7554,18.7685,263200.0
2006-08-29 10:00:00,28.53,28.53,28.29,28.35,254800.0,18.7685,18.7685,18.6106,18.6501,254800.0
2006-08-29 10:30:00,28.35,28.41,28.3,28.39,265600.0,18.6501,18.6896,18.6172,18.6764,265600.0
2006-08-29 11:00:00,28.38,28.44,28.35,28.4,194400.0,18.6699,18.7093,18.6501,18.683,194400.0
2006-08-29 11:30:00,28.4,28.4,28.3,28.34,139600.0,18.683,18.683,18.6172,18.6435,139600.0
2006-08-29 12:00:00,28.34,28.35,28.29,28.3,177600.0,18.6435,18.6501,18.6106,18.6172,177600.0
2006-08-29 12:30:00,28.29,28.34,28.25,28.33,186400.0,18.6106,18.6435,18.5843,18.637,186400.0
2006-08-29 13:00:00,28.33,28.38,28.26,28.26,172800.0,18.637,18.6699,18.5909,18.5909,172800.0
2006-08-29 13:30:00,28.26,28.31,28.26,28.28,210800.0,18.5909,18.6238,18.5909,18.6041,210800.0
2006-08-29 14:00:00,28.28,28.38,28.23,28.27,552000.0,18.6041,18.6699,18.5712,18.5975,552000.0
2006-08-29 14:30:00,28.27,28.4,28.27,28.35,332000.0,18.5975,18.683,18.5975,18.6501,332000.0
2006-08-29 15:00:00,28.35,28.58,28.31,28.53,406400.0,18.6501,18.8014,18.6238,18.7685,406400.0
2006-08-29 15:30:00,28.54,28.72,28.5,28.72,848000.0,18.7751,18.8935,18.7488,18.8935,848000.0
2006-08-30 09:30:00,28.75,28.81,28.3,28.41,445200.0,18.9133,18.9527,18.6172,18.6896,445200.0
2006-08-30 10:00:00,28.4,28.56,28.27,28.47,366000.0,18.683,18.7883,18.5975,18.7291,366000.0
2006-08-30 10:30:00,28.47,28.59,28.45,28.54,243200.0,18.7291,18.808,18.7159,18.7751,243200.0
2006-08-30 11:00:00,28.54,28.61,28.5,28.59,194400.0,18.7751,18.8212,18.7488,18.808,194400.0
2006-08-30 11:30:00,28.6,28.66,28.44,28.5,224000.0,18.8146,18.8541,18.7093,18.7488,224000.0
2006-08-30 12:00:00,28.49,28.55,28.46,28.48,191600.0,18.7422,18.7817,18.7225,18.7356,191600.0
2006-08-30 12:30:00,28.48,28.58,28.48,28.57,131600.0,18.7356,18.8014,18.7356,18.7948,131600.0
2006-08-30 13:00:00,28.57,28.59,28.51,28.53,103200.0,18.7948,18.808,18.7554,18.7685,103200.0
2006-08-30 13:30:00,28.54,28.59,28.52,28.55,94400.0,18.7751,18.808,18.762,18.7817,94400.0
2006-08-30 14:00:00,28.55,28.58,28.52,28.58,74400.0,18.7817,18.8014,18.762,18.8014,74400.0
2006-08-30 14:30:00,28.58,28.58,28.38,28.43,250800.0,18.8014,18.8014,18.6699,18.7027,250800.0
2006-08-30 15:00:00,28.44,28.5,28.4,28.47,171600.0,18.7093,18.7488,18.683,18.7291,171600.0
2006-08-30 15:30:00,28.47,28.49,28.43,28.43,424000.0,18.7291,18.7422,18.7027,18.7027,424000.0
2006-08-31 09:30:00,28.61,28.73,28.52,28.61,356800.0,18.8212,18.9001,18.762,18.8212,356800.0
2006-08-31 10:00:00,28.61,28.63,28.4,28.42,338400.0,18.8212,18.8343,18.683,18.6962,338400.0
2006-08-31 10:30:00,28.41,28.46,28.33,28.42,258400.0,18.6896,18.7225,18.637,18.6962,258400.0
2006-08-31 11:00:00,28.42,28.54,28.42,28.52,188000.0,18.6962,18.7751,18.6962,18.762,188000.0
2006-08-31 11:30:00,28.51,28.55,28.5,28.54,204800.0,18.7554,18.7817,18.7488,18.7751,204800.0
2006-08-31 12:00:00,28.54,28.6,28.52,28.55,136800.0,18.7751,18.8146,18.762,18.7817,136800.0
2006-08-31 12:30:00,28.54,28.58,28.5,28.57,112400.0,18.7751,18.8014,18.7488,18.7948,112400.0
2006-08-31 13:00:00,28.58,28.67,28.55,28.67,69600.0,18.8014,18.8606,18.7817,18.8606,69600.0
2006-08-31 13:30:00,28.67,28.71,28.67,28.69,212800.0,18.8606,18.8869,18.8606,18.8738,212800.0
2006-08-31 14:00:00,28.7,28.74,28.68,28.72,127200.0,18.8804,18.9067,18.8672,18.8935,127200.0
2006-08-31 14:30:00,28.72,28.85,28.71,28.85,193200.0,18.8935,18.979,18.8869,18.979,193200.0
2006-08-31 15:00:00,28.85,28.9,28.82,28.89,293600.0,18.979,19.0119,18.9593,19.0054,293600.0
2006-08-31 15:30:00,28.89,28.89,28.73,28.73,522800.0,19.0054,19.0054,18.9001,18.9001,522800.0
2006-09-01 09:30:00,28.83,29.12,28.83,28.91,332800.0,18.9659,19.1567,18.9659,19.0185,332800.0
2006-09-01 10:00:00,28.88,28.88,28.48,28.64,420800.0,18.9988,18.9988,18.7356,18.8409,420800.0
2006-09-01 10:30:00,28.64,28.84,28.64,28.75,144400.0,18.8409,18.9725,18.8409,18.9133,144400.0
2006-09-01 11:00:00,28.75,28.82,28.75,28.8,88400.0,18.9133,18.9593,18.9133,18.9462,88400.0
2006-09-01 11:30:00,28.8,28.83,28.74,28.83,188400.0,18.9462,18.9659,18.9067,18.9659,188400.0
2006-09-01 12:00:00,28.83,28.9,28.8,28.9,60800.0,18.9659,19.0119,18.9462,19.0119,60800.0
2006-09-01 12:30:00,28.91,28.94,28.86,28.93,76400.0,19.0185,19.0383,18.9856,19.0317,76400.0
2006-09-01 13:00:00,28.93,28.93,28.85,28.9,152800.0,19.0317,19.0317,18.979,19.0119,152800.0
2006-09-01 13:30:00,28.9,28.99,28.9,28.95,151200.0,19.0119,19.0711,19.0119,19.0448,151200.0
2006-09-01 14:00:00,28.95,29.0,28.93,28.97,190000.0,19.0448,19.0777,19.0317,19.058,190000.0
2006-09-01 14:30:00,28.97,28.98,28.88,28.9,230000.0,19.058,19.0646,18.9988,19.0119,230000.0
2006-09-01 15:00:00,28.89,28.93,28.83,28.91,169600.0,19.0054,19.0317,18.9659,19.0185,169600.0
2006-09-01 15:30:00,28.91,28.93,28.88,28.88,213200.0,19.0185,19.0317,18.9988,18.9988,213200.0
2006-09-05 09:30:00,29.0,29.0,28.78,28.79,457600.0,19.0777,19.0777,18.933,18.9396,457600.0
2006-09-05 10:00:00,28.76,28.79,28.67,28.73,526400.0,18.9198,18.9396,18.8606,18.9001,526400.0
2006-09-05 10:30:00,28.73,28.75,28.56,28.59,330000.0,18.9001,18.9133,18.7883,18.808,330000.0
2006-09-05 11:00:00,28.61,28.93,28.59,28.92,678000.0,18.8212,19.0317,18.808,19.0251,678000.0
2006-09-05 11:30:00,28.91,29.61,28.91,29.61,1003600.0,19.0185,19.479,19.0185,19.479,1003600.0
2006-09-05 12:00:00,29.61,29.75,29.56,29.62,772800.0,19.479,19.5711,19.4461,19.4856,772800.0
2006-09-05 12:30:00,29.62,29.63,29.38,29.39,455600.0,19.4856,19.4922,19.3277,19.3343,455600.0
2006-09-05 13:00:00,29.39,29.56,29.37,29.54,194800.0,19.3343,19.4461,19.3211,19.433,194800.0
2006-09-05 13:30:00,29.55,29.59,29.48,29.5,184000.0,19.4395,19.4659,19.3935,19.4067,184000.0
2006-09-05 14:00:00,29.5,29.57,29.43,29.53,452800.0,19.4067,19.4527,19.3606,19.4264,452800.0
2006-09-05 14:30:00,29.53,29.59,29.46,29.54,263600.0,19.4264,19.4659,19.3803,19.433,263600.0
2006-09-05 15:00:00,29.54,29.6,29.47,29.49,243200.0,19.433,19.4724,19.3869,19.4001,243200.0
2006-09-05 15:30:00,29.49,29.5,29.43,29.46,393200.0,19.4001,19.4067,19.3606,19.3803,393200.0
2006-09-06 09:30:00,29.46,29.46,29.0,29.07,563600.0,19.3803,19.3803,19.0777,19.1238,563600.0
2006-09-06 10:00:00,29.07,29.15,28.77,28.8,455600.0,19.1238,19.1764,18.9264,18.9462,455600.0
2006-09-06 10:30:00,28.77,28.8,28.47,28.53,812400.0,18.9264,18.9462,18.7291,18.7685,812400.0
2006-09-06 11:00:00,28.53,28.67,28.48,28.63,359200.0,18.7685,18.8606,18.7356,18.8343,359200.0
2006-09-06 11:30:00,28.63,28.63,28.52,28.56,254400.0,18.8343,18.8343,18.762,18.7883,254400.0
2006-09-06 12:00:00,28.55,28.65,28.55,28.65,208000.0,18.7817,18.8475,18.7817,18.8475,208000.0
2006-09-06 12:30:00,28.65,28.73,28.63,28.71,155200.0,18.8475,18.9001,18.8343,18.8869,155200.0
2006-09-06 13:00:00,28.71,28.75,28.66,28.75,220800.0,18.8869,18.9133,18.8541,18.9133,220800.0
2006-09-06 13:30:00,28.74,28.77,28.69,28.71,165600.0,18.9067,18.9264,18.8738,18.8869,165600.0
2006-09-06 14:00:00,28.71,28.73,28.62,28.7,256000.0,18.8869,18.9001,18.8277,18.8804,256000.0
2006-09-06 14:30:00,28.68,28.73,28.52,28.58,153600.0,18.8672,18.9001,18.762,18.8014,153600.0
2006-09-06 15:00:00,28.58,28.66,28.56,28.59,378000.0,18.8014,18.8541,18.7883,18.808,378000.0
2006-09-06 15:30:00,28.58,28.65,28.55,28.64,562000.0,18.8014,18.8475,18.7817,18.8409,562000.0
2006-09-07 09:30:00,28.38,28.42,28.11,28.4,1130800.0,18.6699,18.6962,18.4922,18.683,1130800.0
2006-09-07 10:00:00,28.38,28.45,28.23,28.31,473600.0,18.6699,18.7159,18.5712,18.6238,473600.0
2006-09-07 10:30:00,28.31,28.39,28.25,28.32,120000.0,18.6238,18.6764,18.5843,18.6304,120000.0
2006-09-07 11:00:00,28.32,28.47,28.32,28.37,142000.0,18.6304,18.7291,18.6304,18.6633,142000.0
2006-09-07 11:30:00,28.38,28.63,28.38,28.61,202000.0,18.6699,18.8343,18.6699,18.8212,202000.0
2006-09-07 12:00:00,28.61,28.71,28.46,28.49,228400.0,18.8212,18.8869,18.7225,18.7422,228400.0
2006-09-07 12:30:00,28.49,28.54,28.4,28.43,129200.0,18.7422,18.7751,18.683,18.7027,129200.0
2006-09-07 13:00:00,28.43,28.51,28.4,28.46,44800.0,18.7027,18.7554,18.683,18.7225,44800.0
2006-09-07 13:30:00,28.47,28.66,28.45,28.56,128400.0,18.7291,18.8541,18.7159,18.7883,128400.0
2006-09-07 14:00:00,28.56,28.57,28.41,28.46,188400.0,18.7883,18.7948,18.6896,18.7225,188400.0
2006-09-07 14:30:00,28.44,28.51,28.36,28.49,145200.0,18.7093,18.7554,18.6567,18.7422,145200.0
2006-09-07 15:00:00,28.49,28.5,28.35,28.46,177200.0,18.7422,18.7488,18.6501,18.7225,177200.0
2006-09-07 15:30:00,28.46,28.46,28.34,28.43,298800.0,18.7225,18.7225,18.6435,18.7027,298800.0
2006-09-08 09:30:00,28.58,28.66,28.5,28.56,314000.0,18.8014,18.8541,18.7488,18.7883,314000.0
2006-09-08 10:00:00,28.56,28.68,28.55,28.68,137200.0,18.7883,18.8672,18.7817,18.8672,137200.0
2006-09-08 10:30:00,28.7,28.74,28.63,28.74,184000.0,18.8804,18.9067,18.8343,18.9067,184000.0
2006-09-08 11:00:00,28.74,28.75,28.66,28.7,110800.0,18.9067,18.9133,18.8541,18.8804,110800.0
2006-09-08 11:30:00,28.71,28.74,28.64,28.68,100400.0,18.8869,18.9067,18.8409,18.8672,100400.0
2006-09-08 12:00:00,28.68,28.7,28.57,28.58,86000.0,18.8672,18.8804,18.7948,18.8014,86000.0
2006-09-08 12:30:00,28.57,28.65,28.57,28.61,105600.0,18.7948,18.8475,18.7948,18.8212,105600.0
2006-09-08 13:00:00,28.61,28.65,28.57,28.63,239200.0,18.8212,18.8475,18.7948,18.8343,239200.0
2006-09-08 13:30:00,28.62,28.65,28.55,28.65,123200.0,18.8277,18.8475,18.7817,18.8475,123200.0
2006-09-08 14:00:00,28.65,28.7,28.54,28.54,162000.0,18.8475,18.8804,18.7751,18.7751,162000.0
2006-09-08 14:30:00,28.54,28.55,28.48,28.53,108800.0,18.7751,18.7817,18.7356,18.7685,108800.0
2006-09-08 15:00:00,28.53,28.53,28.4,28.51,114000.0,18.7685,18.7685,18.683,18.7554,114000.0
2006-09-08 15:30:00,28.51,28.51,28.4,28.41,195600.0,18.7554,18.7554,18.683,18.6896,195600.0
2006-09-11 09:30:00,28.27,28.27,28.0,28.05,418800.0,18.5975,18.5975,18.4199,18.4528,418800.0
2006-09-11 10:00:00,28.05,28.05,27.88,27.89,829200.0,18.4528,18.4528,18.3409,18.3475,829200.0
2006-09-11 10:30:00,27.89,27.89,27.75,27.8,547200.0,18.3475,18.3475,18.2554,18.2883,547200.0
2006-09-11 11:00:00,27.8,27.98,27.76,27.95,364000.0,18.2883,18.4067,18.262,18.387,364000.0
2006-09-11 11:30:00,27.95,28.03,27.93,27.99,234000.0,18.387,18.4396,18.3738,18.4133,234000.0
2006-09-11 12:00:00,27.98,28.13,27.98,28.12,311200.0,18.4067,18.5054,18.4067,18.4988,311200.0
2006-09-11 12:30:00,28.12,28.14,27.94,27.98,212000.0,18.4988,18.512,18.3804,18.4067,212000.0
2006-09-11 13:00:00,27.98,28.07,27.91,28.03,261600.0,18.4067,18.4659,18.3607,18.4396,261600.0
2006-09-11 13:30:00,28.03,28.08,27.76,27.8,350000.0,18.4396,18.4725,18.262,18.2883,350000.0
2006-09-11 14:00:00,27.8,27.96,27.8,27.81,306800.0,18.2883,18.3936,18.2883,18.2949,306800.0
2006-09-11 14:30:00,27.81,27.88,27.72,27.88,269600.0,18.2949,18.3409,18.2357,18.3409,269600.0
2006-09-11 15:00:00,27.88,27.89,27.7,27.73,350000.0,18.3409,18.3475,18.2225,18.2423,350000.0
2006-09-11 15:30:00,27.73,27.82,27.71,27.72,470800.0,18.2423,18.3015,18.2291,18.2357,470800.0
2006-09-12 09:30:00,27.8,27.97,27.79,27.81,313200.0,18.2883,18.4001,18.2817,18.2949,313200.0
2006-09-12 10:00:00,27.81,27.93,27.71,27.83,614000.0,18.2949,18.3738,18.2291,18.308,614000.0
2006-09-12 10:30:00,27.83,28.05,27.8,28.03,395600.0,18.308,18.4528,18.2883,18.4396,395600.0
2006-09-12 11:00:00,28.02,28.03,27.93,27.97,318000.0,18.433,18.4396,18.3738,18.4001,318000.0
2006-09-12 11:30:00,27.97,28.13,27.97,28.1,258000.0,18.4001,18.5054,18.4001,18.4857,258000.0
2006-09-12 12:00:00,28.08,28.17,28.07,28.11,196400.0,18.4725,18.5317,18.4659,18.4922,196400.0
2006-09-12 12:30:00,28.09,28.15,28.03,28.15,108000.0,18.4791,18.5185,18.4396,18.5185,108000.0
2006-09-12 13:00:00,28.15,28.17,28.08,28.13,114800.0,18.5185,18.5317,18.4725,18.5054,114800.0
2006-09-12 13:30:00,28.13,28.25,28.12,28.25,197600.0,18.5054,18.5843,18.4988,18.5843,197600.0
2006-09-12 14:00:00,28.25,28.3,28.15,28.22,220800.0,18.5843,18.6172,18.5185,18.5646,220800.0
2006-09-12 14:30:00,28.23,28.26,28.2,28.24,241200.0,18.5712,18.5909,18.5514,18.5778,241200.0
2006-09-12 15:00:00,28.24,28.29,28.22,28.28,274800.0,18.5778,18.6106,18.5646,18.6041,274800.0
2006-09-12 15:30:00,28.29,28.3,28.21,28.23,434000.0,18.6106,18.6172,18.558,18.5712,434000.0
2006-09-13 09:30:00,28.46,28.74,28.43,28.52,584800.0,18.7225,18.9067,18.7027,18.762,584800.0
2006-09-13 10:00:00,28.54,28.54,28.36,28.45,777600.0,18.7751,18.7751,18.6567,18.7159,777600.0
2006-09-13 10:30:00,28.45,28.47,28.12,28.37,500400.0,18.7159,18.7291,18.4988,18.6633,500400.0
2006-09-13 11:00:00,28.39,28.54,28.35,28.51,314800.0,18.6764,18.7751,18.6501,18.7554,314800.0
2006-09-13 11:30:00,28.51,28.57,28.5,28.55,217200.0,18.7554,18.7948,18.7488,18.7817,217200.0
2006-09-13 12:00:00,28.55,28.67,28.55,28.67,156800.0,18.7817,18.8606,18.7817,18.8606,156800.0
2006-09-13 12:30:00,28.67,28.7,28.56,28.58,124800.0,18.8606,18.8804,18.7883,18.8014,124800.0
2006-09-13 13:00:00,28.58,28.64,28.56,28.61,128800.0,18.8014,18.8409,18.7883,18.8212,128800.0
2006-09-13 13:30:00,28.61,28.62,28.56,28.6,252000.0,18.8212,18.8277,18.7883,18.8146,252000.0
2006-09-13 14:00:00,28.6,28.66,28.59,28.63,170000.0,18.8146,18.8541,18.808,18.8343,170000.0
2006-09-13 14:30:00,28.63,28.75,28.63,28.72,201600.0,18.8343,18.9133,18.8343,18.8935,201600.0
2006-09-13 15:00:00,28.72,28.73,28.59,28.63,325600.0,18.8935,18.9001,18.808,18.8343,325600.0
2006-09-13 15:30:00,28.63,28.68,28.58,28.61,299600.0,18.8343,18.8672,18.8014,18.8212,299600.0
2006-09-14 09:30:00,28.5,28.66,28.39,28.41,313200.0,18.7488,18.8541,18.6764,18.6896,313200.0
2006-09-14 10:00:00,28.4,28.47,28.29,28.4,392800.0,18.683,18.7291,18.6106,18.683,392800.0
2006-09-14 10:30:00,28.41,28.43,28.24,28.37,225200.0,18.6896,18.7027,18.5778,18.6633,225200.0
2006-09-14 11:00:00,28.37,28.47,28.3,28.39,234800.0,18.6633,18.7291,18.6172,18.6764,234800.0
2006-09-14 11:30:00,28.36,28.38,28.31,28.34,152800.0,18.6567,18.6699,18.6238,18.6435,152800.0
2006-09-14 12:00:00,28.35,28.35,28.26,28.29,158400.0,18.6501,18.6501,18.5909,18.6106,158400.0
2006-09-14 12:30:00,28.3,28.41,28.28,28.39,106800.0,18.6172,18.6896,18.6041,18.6764,106800.0
2006-09-14 13:00:00,28.37,28.4,28.29,28.38,82000.0,18.6633,18.683,18.6106,18.6699,82000.0
2006-09-14 13:30:00,28.38,28.46,28.37,28.41,173200.0,18.6699,18.7225,18.6633,18.6896,173200.0
2006-09-14 14:00:00,28.41,28.42,28.32,28.38,195200.0,18.6896,18.6962,18.6304,18.6699,195200.0
2006-09-14 14:30:00,28.38,28.42,28.13,28.17,340000.0,18.6699,18.6962,18.5054,18.5317,340000.0
2006-09-14 15:00:00,28.17,28.18,28.09,28.14,319600.0,18.5317,18.5383,18.4791,18.512,319600.0
2006-09-14 15:30:00,28.14,28.14,28.03,28.14,854400.0,18.512,18.512,18.4396,18.512,854400.0
2006-09-15 09:30:00,28.54,28.55,28.0,28.07,692800.0,18.7751,18.7817,18.4199,18.4659,692800.0
2006-09-15 10:00:00,28.08,28.35,28.05,28.34,294000.0,18.4725,18.6501,18.4528,18.6435,294000.0
2006-09-15 10:30:00,28.32,28.35,28.15,28.16,181600.0,18.6304,18.6501,18.5185,18.5251,181600.0
2006-09-15 11:00:00,28.18,28.2,27.97,28.03,160000.0,18.5383,18.5514,18.4001,18.4396,160000.0
2006-09-15 11:30:00,28.02,28.17,28.01,28.14,103200.0,18.433,18.5317,18.4265,18.512,103200.0
2006-09-15 12:00:00,28.13,28.13,28.02,28.04,337200.0,18.5054,18.5054,18.433,18.4462,337200.0
2006-09-15 12:30:00,28.04,28.04,27.92,27.95,130000.0,18.4462,18.4462,18.3672,18.387,130000.0
2006-09-15 13:00:00,27.96,28.11,27.95,28.07,222400.0,18.3936,18.4922,18.387,18.4659,222400.0
2006-09-15 13:30:00,28.07,28.21,28.04,28.13,195200.0,18.4659,18.558,18.4462,18.5054,195200.0
2006-09-15 14:00:00,28.13,28.2,28.09,28.13,200400.0,18.5054,18.5514,18.4791,18.5054,200400.0
2006-09-15 14:30:00,28.14,28.21,28.09,28.12,158400.0,18.512,18.558,18.4791,18.4988,158400.0
2006-09-15 15:00:00,28.13,28.21,28.12,28.14,194400.0,18.5054,18.558,18.4988,18.512,194400.0
2006-09-15 15:30:00,28.14,28.14,27.99,28.03,611200.0,18.512,18.512,18.4133,18.4396,611200.0
2006-09-18 09:30:00,28.03,28.11,27.91,28.1,296400.0,18.4396,18.4922,18.3607,18.4857,296400.0
2006-09-18 10:00:00,28.11,28.3,28.06,28.18,288800.0,18.4922,18.6172,18.4593,18.5383,288800.0
2006-09-18 10:30:00,28.19,28.23,28.13,28.19,202400.0,18.5449,18.5712,18.5054,18.5449,202400.0
2006-09-18 11:00:00,28.19,28.26,28.14,28.23,228800.0,18.5449,18.5909,18.512,18.5712,228800.0
2006-09-18 11:30:00,28.23,28.37,28.2,28.35,122000.0,18.5712,18.6633,18.5514,18.6501,122000.0
2006-09-18 12:00:00,28.34,28.35,28.21,28.24,173600.0,18.6435,18.6501,18.558,18.5778,173600.0
2006-09-18 12:30:00,28.25,28.42,28.23,28.4,120400.0,18.5843,18.6962,18.5712,18.683,120400.0
2006-09-18 13:00:00,28.4,28.45,28.31,28.42,84800.0,18.683,18.7159,18.6238,18.6962,84800.0
2006-09-18 13:30:00,28.41,28.41,28.18,28.2,95600.0,18.6896,18.6896,18.5383,18.5514,95600.0
2006-09-18 14:00:00,28.21,28.23,28.18,28.22,79200.0,18.558,18.5712,18.5383,18.5646,79200.0
2006-09-18 14:30:00,28.21,28.21,28.09,28.11,251200.0,18.558,18.558,18.4791,18.4922,251200.0
2006-09-18 15:00:00,28.12,28.2,28.06,28.18,224400.0,18.4988,18.5514,18.4593,18.5383,224400.0
2006-09-18 15:30:00,28.18,28.22,28.09,28.13,240400.0,18.5383,18.5646,18.4791,18.5054,240400.0
2006-09-19 09:30:00,28.12,28.15,27.95,27.98,450000.0,18.4988,18.5185,18.387,18.4067,450000.0
2006-09-19 10:00:00,27.98,28.14,27.94,28.04,320000.0,18.4067,18.512,18.3804,18.4462,320000.0
2006-09-19 10:30:00,28.03,28.06,27.92,27.94,179200.0,18.4396,18.4593,18.3672,18.3804,179200.0
2006-09-19 11:00:00,27.93,28.02,27.84,27.89,160000.0,18.3738,18.433,18.3146,18.3475,160000.0
2006-09-19 11:30:00,27.86,27.94,27.78,27.78,176000.0,18.3278,18.3804,18.2751,18.2751,176000.0
2006-09-19 12:00:00,27.78,27.85,27.72,27.72,230800.0,18.2751,18.3212,18.2357,18.2357,230800.0
2006-09-19 12:30:00,27.72,27.87,27.72,27.79,161200.0,18.2357,18.3344,18.2357,18.2817,161200.0
2006-09-19 13:00:00,27.78,27.84,27.71,27.8,118000.0,18.2751,18.3146,18.2291,18.2883,118000.0
2006-09-19 13:30:00,27.8,27.96,27.76,27.92,332400.0,18.2883,18.3936,18.262,18.3672,332400.0
2006-09-19 14:00:00,27.92,27.97,27.89,27.95,279600.0,18.3672,18.4001,18.3475,18.387,279600.0
2006-09-19 14:30:00,27.96,28.06,27.92,28.03,392000.0,18.3936,18.4593,18.3672,18.4396,392000.0
2006-09-19 15:00:00,28.03,28.15,28.0,28.1,307600.0,18.4396,18.5185,18.4199,18.4857,307600.0
2006-09-19 15:30:00,28.1,28.2,28.06,28.18,456800.0,18.4857,18.5514,18.4593,18.5383,456800.0
2006-09-20 09:30:00,28.23,28.25,28.05,28.05,354000.0,18.5712,18.5843,18.4528,18.4528,354000.0
2006-09-20 10:00:00,28.05,28.3,28.0,28.27,481600.0,18.4528,18.6172,18.4199,18.5975,481600.0
2006-09-20 10:30:00,28.29,28.38,28.25,28.28,198800.0,18.6106,18.6699,18.5843,18.6041,198800.0
2006-09-20 11:00:00,28.27,28.3,28.22,28.29,248400.0,18.5975,18.6172,18.5646,18.6106,248400.0
2006-09-20 11:30:00,28.29,28.3,28.25,28.27,150000.0,18.6106,18.6172,18.5843,18.5975,150000.0
2006-09-20 12:00:00,28.27,28.28,28.21,28.26,81200.0,18.5975,18.6041,18.558,18.5909,81200.0
2006-09-20 12:30:00,28.25,28.29,28.23,28.25,94400.0,18.5843,18.6106,18.5712,18.5843,94400.0
2006-09-20 13:00:00,28.25,28.28,28.24,28.25,266400.0,18.5843,18.6041,18.5778,18.5843,266400.0
2006-09-20 13:30:00,28.25,28.34,28.24,28.31,538000.0,18.5843,18.6435,18.5778,18.6238,538000.0
2006-09-20 14:00:00,28.31,28.38,28.18,28.2,428800.0,18.6238,18.6699,18.5383,18.5514,428800.0
2006-09-20 14:30:00,28.19,28.32,28.14,28.29,368400.0,18.5449,18.6304,18.512,18.6106,368400.0
2006-09-20 15:00:00,28.3,28.38,28.25,28.35,519200.0,18.6172,18.6699,18.5843,18.6501,519200.0
2006-09-20 15:30:00,28.37,28.51,28.33,28.47,708800.0,18.6633,18.7554,18.637,18.7291,708800.0
2006-09-21 09:30:00,28.49,28.72,28.44,28.44,348400.0,18.7422,18.8935,18.7093,18.7093,348400.0
2006-09-21 10:00:00,28.43,28.52,28.35,28.5,207200.0,18.7027,18.762,18.6501,18.7488,207200.0
2006-09-21 10:30:00,28.5,28.57,28.45,28.56,146400.0,18.7488,18.7948,18.7159,18.7883,146400.0
2006-09-21 11:00:00,28.56,28.66,28.53,28.55,170400.0,18.7883,18.8541,18.7685,18.7817,170400.0
2006-09-21 11:30:00,28.55,28.67,28.49,28.63,285600.0,18.7817,18.8606,18.7422,18.8343,285600.0
2006-09-21 12:00:00,28.63,28.63,28.32,28.4,230800.0,18.8343,18.8343,18.6304,18.683,230800.0
2006-09-21 12:30:00,28.4,28.46,28.23,28.24,150800.0,18.683,18.7225,18.5712,18.5778,150800.0
2006-09-21 13:00:00,28.26,28.29,28.15,28.25,158400.0,18.5909,18.6106,18.5185,18.5843,158400.0
2006-09-21 13:30:00,28.25,28.43,28.21,28.38,350800.0,18.5843,18.7027,18.558,18.6699,350800.0
2006-09-21 14:00:00,28.38,28.41,28.18,28.19,290800.0,18.6699,18.6896,18.5383,18.5449,290800.0
2006-09-21 14:30:00,28.2,28.3,28.19,28.22,210800.0,18.5514,18.6172,18.5449,18.5646,210800.0
2006-09-21 15:00:00,28.22,28.26,28.14,28.15,331200.0,18.5646,18.5909,18.512,18.5185,331200.0
2006-09-21 15:30:00,28.15,28.21,28.1,28.18,580800.0,18.5185,18.558,18.4857,18.5383,580800.0
2006-09-22 09:30:00,28.17,28.17,27.9,27.92,329200.0,18.5317,18.5317,18.3541,18.3672,329200.0
2006-09-22 10:00:00,27.91,27.91,27.76,27.77,381200.0,18.3607,18.3607,18.262,18.2686,381200.0
2006-09-22 10:30:00,27.77,27.8,27.6,27.67,561600.0,18.2686,18.2883,18.1567,18.2028,561600.0
2006-09-22 11:00:00,27.67,27.75,27.64,27.68,360800.0,18.2028,18.2554,18.183,18.2094,360800.0
2006-09-22 11:30:00,27.69,27.87,27.69,27.74,189600.0,18.2159,18.3344,18.2159,18.2488,189600.0
2006-09-22 12:00:00,27.75,27.75,27.65,27.71,163200.0,18.2554,18.2554,18.1896,18.2291,163200.0
2006-09-22 12:30:00,27.7,27.83,27.67,27.8,192000.0,18.2225,18.308,18.2028,18.2883,192000.0
2006-09-22 13:00:00,27.79,27.85,27.7,27.73,294400.0,18.2817,18.3212,18.2225,18.2423,294400.0
2006-09-22 13:30:00,27.72,27.75,27.64,27.7,190000.0,18.2357,18.2554,18.183,18.2225,190000.0
2006-09-22 14:00:00,27.7,27.79,27.68,27.79,224800.0,18.2225,18.2817,18.2094,18.2817,224800.0
2006-09-22 14:30:00,27.79,27.86,27.71,27.75,486000.0,18.2817,18.3278,18.2291,18.2554,486000.0
2006-09-22 15:00:00,27.75,27.87,27.71,27.85,390800.0,18.2554,18.3344,18.2291,18.3212,390800.0
2006-09-22 15:30:00,27.85,27.9,27.75,27.85,546000.0,18.3212,18.3541,18.2554,18.3212,546000.0
2006-09-25 09:30:00,28.11,28.13,27.78,27.85,228400.0,18.4922,18.5054,18.2751,18.3212,228400.0
2006-09-25 10:00:00,27.84,28.0,27.76,27.83,203200.0,18.3146,18.4199,18.262,18.308,203200.0
2006-09-25 10:30:00,27.83,27.89,27.73,27.86,223200.0,18.308,18.3475,18.2423,18.3278,223200.0
2006-09-25 11:00:00,27.86,27.98,27.86,27.97,330000.0,18.3278,18.4067,18.3278,18.4001,330000.0
2006-09-25 11:30:00,27.97,28.0,27.84,27.89,129200.0,18.4001,18.4199,18.3146,18.3475,129200.0
2006-09-25 12:00:00,27.89,28.0,27.79,27.98,144000.0,18.3475,18.4199,18.2817,18.4067,144000.0
2006-09-25 12:30:00,27.99,28.24,27.99,28.23,247200.0,18.4133,18.5778,18.4133,18.5712,247200.0
2006-09-25 13:00:00,28.23,28.31,28.18,28.22,298000.0,18.5712,18.6238,18.5383,18.5646,298000.0
2006-09-25 13:30:00,28.22,28.34,28.18,28.24,180800.0,18.5646,18.6435,18.5383,18.5778,180800.0
2006-09-25 14:00:00,28.24,28.36,28.22,28.25,207200.0,18.5778,18.6567,18.5646,18.5843,207200.0
2006-09-25 14:30:00,28.24,28.5,28.24,28.44,224000.0,18.5778,18.7488,18.5778,18.7093,224000.0
2006-09-25 15:00:00,28.45,28.5,28.39,28.47,357600.0,18.7159,18.7488,18.6764,18.7291,357600.0
2006-09-25 15:30:00,28.46,28.48,28.37,28.43,393200.0,18.7225,18.7356,18.6633,18.7027,393200.0
2006-09-26 09:30:00,28.5,28.61,28.5,28.61,239600.0,18.7488,18.8212,18.7488,18.8212,239600.0
2006-09-26 10:00:00,28.63,29.0,28.63,28.96,1115200.0,18.8343,19.0777,18.8343,19.0514,1115200.0
2006-09-26 10:30:00,28.96,29.14,28.92,29.14,899600.0,19.0514,19.1698,19.0251,19.1698,899600.0
2006-09-26 11:00:00,29.14,29.64,29.13,29.45,946800.0,19.1698,19.4988,19.1632,19.3738,946800.0
2006-09-26 11:30:00,29.44,29.46,29.23,29.29,478400.0,19.3672,19.3803,19.229,19.2685,478400.0
2006-09-26 12:00:00,29.27,29.36,29.24,29.36,299600.0,19.2553,19.3146,19.2356,19.3146,299600.0
2006-09-26 12:30:00,29.34,29.35,29.19,29.25,212000.0,19.3014,19.308,19.2027,19.2422,212000.0
2006-09-26 13:00:00,29.25,29.29,29.21,29.25,234000.0,19.2422,19.2685,19.2159,19.2422,234000.0
2006-09-26 13:30:00,29.25,29.46,29.25,29.35,280800.0,19.2422,19.3803,19.2422,19.308,280800.0
2006-09-26 14:00:00,29.36,29.4,29.24,29.34,190000.0,19.3146,19.3409,19.2356,19.3014,190000.0
2006-09-26 14:30:00,29.31,29.47,29.31,29.44,187600.0,19.2817,19.3869,19.2817,19.3672,187600.0
2006-09-26 15:00:00,29.43,29.5,29.41,29.5,324000.0,19.3606,19.4067,19.3474,19.4067,324000.0
2006-09-26 15:30:00,29.5,29.57,29.48,29.53,708800.0,19.4067,19.4527,19.3935,19.4264,708800.0
2006-09-27 09:30:00,29.35,29.51,29.25,29.46,625600.0,19.308,19.4132,19.2422,19.3803,625600.0
2006-09-27 10:00:00,29.45,29.72,29.4,29.4,657600.0,19.3738,19.5514,19.3409,19.3409,657600.0
2006-09-27 10:30:00,29.4,29.49,29.35,29.42,280800.0,19.3409,19.4001,19.308,19.354,280800.0
2006-09-27 11:00:00,29.43,29.45,29.34,29.43,180400.0,19.3606,19.3738,19.3014,19.3606,180400.0
2006-09-27 11:30:00,29.43,29.54,29.42,29.48,133200.0,19.3606,19.433,19.354,19.3935,133200.0
2006-09-27 12:00:00,29.47,29.49,29.37,29.39,145600.0,19.3869,19.4001,19.3211,19.3343,145600.0
2006-09-27 12:30:00,29.39,29.43,29.31,29.38,109600.0,19.3343,19.3606,19.2817,19.3277,109600.0
2006-09-27 13:00:00,29.38,29.45,29.37,29.4,90800.0,19.3277,19.3738,19.3211,19.3409,90800.0
2006-09-27 13:30:00,29.4,29.41,29.3,29.39,113200.0,19.3409,19.3474,19.2751,19.3343,113200.0
2006-09-27 14:00:00,29.4,29.47,29.3,29.31,196800.0,19.3409,19.3869,19.2751,19.2817,196800.0
2006-09-27 14:30:00,29.3,29.38,29.23,29.3,220000.0,19.2751,19.3277,19.229,19.2751,220000.0
2006-09-27 15:00:00,29.3,29.34,29.21,29.32,308000.0,19.2751,19.3014,19.2159,19.2882,308000.0
2006-09-27 15:30:00,29.32,29.43,29.32,29.38,253600.0,19.2882,19.3606,19.2882,19.3277,253600.0
2006-09-28 09:30:00,29.38,29.74,29.34,29.67,684400.0,19.3277,19.5645,19.3014,19.5185,684400.0
2006-09-28 10:00:00,29.64,29.73,29.6,29.64,483600.0,19.4988,19.558,19.4724,19.4988,483600.0
2006-09-28 10:30:00,29.64,29.69,29.58,29.65,318400.0,19.4988,19.5316,19.4593,19.5053,318400.0
2006-09-28 11:00:00,29.65,29.71,29.6,29.68,182400.0,19.5053,19.5448,19.4724,19.5251,182400.0
2006-09-28 11:30:00,29.68,29.85,29.67,29.79,390400.0,19.5251,19.6369,19.5185,19.5974,390400.0
2006-09-28 12:00:00,29.8,29.93,29.7,29.9,434400.0,19.604,19.6895,19.5382,19.6698,434400.0
2006-09-28 12:30:00,29.9,29.96,29.89,29.89,461600.0,19.6698,19.7093,19.6632,19.6632,461600.0
2006-09-28 13:00:00,29.9,29.91,29.83,29.87,333600.0,19.6698,19.6764,19.6237,19.6501,333600.0
2006-09-28 13:30:00,29.86,29.88,29.74,29.83,341600.0,19.6435,19.6566,19.5645,19.6237,341600.0
2006-09-28 14:00:00,29.83,29.91,29.8,29.91,267600.0,19.6237,19.6764,19.604,19.6764,267600.0
2006-09-28 14:30:00,29.91,30.15,29.9,30.07,570400.0,19.6764,19.8343,19.6698,19.7816,570400.0
2006-09-28 15:00:00,30.07,30.07,29.9,29.96,682000.0,19.7816,19.7816,19.6698,19.7093,682000.0
2006-09-28 15:30:00,29.96,30.15,29.96,30.08,789200.0,19.7093,19.8343,19.7093,19.7882,789200.0
2006-09-29 09:30:00,30.11,30.18,29.94,29.99,272400.0,19.8079,19.854,19.6961,19.729,272400.0
2006-09-29 10:00:00,30.0,30.11,29.76,29.78,390000.0,19.7356,19.8079,19.5777,19.5908,390000.0
2006-09-29 10:30:00,29.78,29.83,29.71,29.82,191200.0,19.5908,19.6237,19.5448,19.6172,191200.0
2006-09-29 11:00:00,29.82,29.9,29.78,29.82,139600.0,19.6172,19.6698,19.5908,19.6172,139600.0
2006-09-29 11:30:00,29.83,29.94,29.83,29.85,118800.0,19.6237,19.6961,19.6237,19.6369,118800.0
2006-09-29 12:00:00,29.85,29.88,29.8,29.84,92800.0,19.6369,19.6566,19.604,19.6303,92800.0
2006-09-29 12:30:00,29.83,29.95,29.83,29.95,52800.0,19.6237,19.7027,19.6237,19.7027,52800.0
2006-09-29 13:00:00,29.95,29.95,29.76,29.76,65600.0,19.7027,19.7027,19.5777,19.5777,65600.0
2006-09-29 13:30:00,29.76,29.81,29.67,29.68,191200.0,19.5777,19.6106,19.5185,19.5251,191200.0
2006-09-29 14:00:00,29.68,29.79,29.68,29.74,95200.0,19.5251,19.5974,19.5251,19.5645,95200.0
2006-09-29 14:30:00,29.74,29.82,29.73,29.75,146800.0,19.5645,19.6172,19.558,19.5711,146800.0
2006-09-29 15:00:00,29.75,29.86,29.72,29.85,172400.0,19.5711,19.6435,19.5514,19.6369,172400.0
2006-09-29 15:30:00,29.84,29.86,29.75,29.78,287200.0,19.6303,19.6435,19.5711,19.5908,287200.0
2006-10-02 09:30:00,29.83,29.84,29.71,29.77,213200.0,19.6237,19.6303,19.5448,19.5843,213200.0
2006-10-02 10:00:00,29.77,29.89,29.74,29.88,205600.0,19.5843,19.6632,19.5645,19.6566,205600.0
2006-10-02 10:30:00,29.87,29.91,29.78,29.86,122800.0,19.6501,19.6764,19.5908,19.6435,122800.0
2006-10-02 11:00:00,29.86,30.02,29.83,30.02,200000.0,19.6435,19.7487,19.6237,19.7487,200000.0
2006-10-02 11:30:00,30.01,30.24,30.01,30.13,179600.0,19.7422,19.8935,19.7422,19.8211,179600.0
2006-10-02 12:00:00,30.13,30.13,30.03,30.08,171600.0,19.8211,19.8211,19.7553,19.7882,171600.0
2006-10-02 12:30:00,30.1,30.16,30.04,30.13,97200.0,19.8014,19.8408,19.7619,19.8211,97200.0
2006-10-02 13:00:00,30.11,30.14,30.03,30.03,62800.0,19.8079,19.8277,19.7553,19.7553,62800.0
2006-10-02 13:30:00,30.05,30.08,29.82,29.84,116400.0,19.7685,19.7882,19.6172,19.6303,116400.0
2006-10-02 14:00:00,29.84,29.9,29.8,29.86,141200.0,19.6303,19.6698,19.604,19.6435,141200.0
2006-10-02 14:30:00,29.85,29.92,29.82,29.85,74800.0,19.6369,19.6829,19.6172,19.6369,74800.0
2006-10-02 15:00:00,29.86,29.9,29.77,29.88,119200.0,19.6435,19.6698,19.5843,19.6566,119200.0
2006-10-02 15:30:00,29.9,29.93,29.85,29.87,228400.0,19.6698,19.6895,19.6369,19.6501,228400.0
2006-10-03 09:30:00,29.88,29.99,29.75,29.99,358000.0,19.6566,19.729,19.5711,19.729,358000.0
2006-10-03 10:00:00,29.99,29.99,29.8,29.88,348400.0,19.729,19.729,19.604,19.6566,348400.0
2006-10-03 10:30:00,29.88,29.98,29.86,29.97,200400.0,19.6566,19.7224,19.6435,19.7158,200400.0
2006-10-03 11:00:00,29.97,30.25,29.91,30.22,249200.0,19.7158,19.9,19.6764,19.8803,249200.0
2006-10-03 11:30:00,30.22,30.26,30.17,30.18,240400.0,19.8803,19.9066,19.8474,19.854,240400.0
2006-10-03 12:00:00,30.17,30.38,30.11,30.33,221600.0,19.8474,19.9856,19.8079,19.9527,221600.0
2006-10-03 12:30:00,30.33,30.34,30.23,30.25,191200.0,19.9527,19.9592,19.8869,19.9,191200.0
2006-10-03 13:00:00,30.27,30.29,30.18,30.21,132000.0,19.9132,19.9264,19.854,19.8737,132000.0
2006-10-03 13:30:00,30.22,30.25,30.14,30.24,184800.0,19.8803,19.9,19.8277,19.8935,184800.0
2006-10-03 14:00:00,30.22,30.31,30.15,30.16,164800.0,19.8803,19.9395,19.8343,19.8408,164800.0
2006-10-03 14:30:00,30.15,30.24,30.14,30.2,158400.0,19.8343,19.8935,19.8277,19.8671,158400.0
2006-10-03 15:00:00,30.18,30.25,30.03,30.03,525600.0,19.854,19.9,19.7553,19.7553,525600.0
2006-10-03 15:30:00,30.03,30.04,29.86,29.89,1245600.0,19.7553,19.7619,19.6435,19.6632,1245600.0
2006-10-04 09:30:00,29.92,29.92,29.68,29.72,644800.0,19.6829,19.6829,19.5251,19.5514,644800.0
2006-10-04 10:00:00,29.72,30.18,29.7,30.14,456400.0,19.5514,19.854,19.5382,19.8277,456400.0
2006-10-04 10:30:00,30.14,30.16,30.0,30.0,312000.0,19.8277,19.8408,19.7356,19.7356,312000.0
2006-10-04 11:00:00,30.01,30.01,29.81,29.97,283200.0,19.7422,19.7422,19.6106,19.7158,283200.0
2006-10-04 11:30:00,29.99,30.09,29.99,30.09,110800.0,19.729,19.7948,19.729,19.7948,110800.0
2006-10-04 12:00:00,30.09,30.1,30.04,30.06,146800.0,19.7948,19.8014,19.7619,19.775,146800.0
2006-10-04 12:30:00,30.06,30.08,30.0,30.07,224000.0,19.775,19.7882,19.7356,19.7816,224000.0
2006-10-04 13:00:00,30.05,30.08,30.01,30.08,107600.0,19.7685,19.7882,19.7422,19.7882,107600.0
2006-10-04 13:30:00,30.08,30.18,30.06,30.07,150400.0,19.7882,19.854,19.775,19.7816,150400.0
2006-10-04 14:00:00,30.07,30.23,30.06,30.23,357200.0,19.7816,19.8869,19.775,19.8869,357200.0
2006-10-04 14:30:00,30.23,30.42,30.19,30.41,302400.0,19.8869,20.0119,19.8606,20.0053,302400.0
2006-10-04 15:00:00,30.41,30.47,30.34,30.37,381200.0,20.0053,20.0448,19.9592,19.979,381200.0
2006-10-04 15:30:00,30.36,30.41,30.28,30.35,326000.0,19.9724,20.0053,19.9198,19.9658,326000.0
2006-10-05 09:30:00,30.38,30.62,30.3,30.6,458000.0,19.9856,20.1434,19.9329,20.1303,458000.0
2006-10-05 10:00:00,30.6,30.68,30.5,30.61,312400.0,20.1303,20.1829,20.0645,20.1369,312400.0
2006-10-05 10:30:00,30.61,30.75,30.56,30.74,202400.0,20.1369,20.229,20.104,20.2224,202400.0
2006-10-05 11:00:00,30.74,30.9,30.73,30.9,313600.0,20.2224,20.3276,20.2158,20.3276,313600.0
2006-10-05 11:30:00,30.9,31.28,30.9,31.25,867600.0,20.3276,20.5776,20.3276,20.5579,867600.0
2006-10-05 12:00:00,31.25,31.35,31.22,31.35,468000.0,20.5579,20.6237,20.5382,20.6237,468000.0
2006-10-05 12:30:00,31.35,31.77,31.33,31.47,1175600.0,20.6237,20.9,20.6105,20.7026,1175600.0
2006-10-05 13:00:00,31.47,32.05,31.46,31.94,769200.0,20.7026,21.0842,20.696,21.0118,769200.0
2006-10-05 13:30:00,31.95,31.95,31.62,31.67,917200.0,21.0184,21.0184,20.8013,20.8342,917200.0
2006-10-05 14:00:00,31.68,31.96,31.65,31.94,619200.0,20.8408,21.025,20.821,21.0118,619200.0
2006-10-05 14:30:00,31.94,32.24,31.93,32.17,935600.0,21.0118,21.2092,21.0052,21.1631,935600.0
2006-10-05 15:00:00,32.18,32.38,32.11,32.25,1719200.0,21.1697,21.3013,21.1236,21.2157,1719200.0
2006-10-05 15:30:00,32.26,32.6,32.21,32.49,2287200.0,21.2223,21.446,21.1894,21.3736,2287200.0
2006-10-06 09:30:00,32.27,32.33,32.0,32.23,1107600.0,21.2289,21.2684,21.0513,21.2026,1107600.0
2006-10-06 10:00:00,32.23,32.42,32.21,32.26,771600.0,21.2026,21.3276,21.1894,21.2223,771600.0
2006-10-06 10:30:00,32.26,32.44,32.26,32.41,498800.0,21.2223,21.3407,21.2223,21.321,498800.0
2006-10-06 11:00:00,32.39,32.41,32.33,32.41,292000.0,21.3078,21.321,21.2684,21.321,292000.0
2006-10-06 11:30:00,32.41,32.54,32.27,32.27,807200.0,21.321,21.4065,21.2289,21.2289,807200.0
2006-10-06 12:00:00,32.28,32.31,32.09,32.13,408000.0,21.2355,21.2552,21.1105,21.1368,408000.0
2006-10-06 12:30:00,32.13,32.25,32.04,32.22,332000.0,21.1368,21.2157,21.0776,21.196,332000.0
2006-10-06 13:00:00,32.23,32.56,32.22,32.42,471600.0,21.2026,21.4197,21.196,21.3276,471600.0
2006-10-06 13:30:00,32.42,32.69,32.38,32.63,459600.0,21.3276,21.5052,21.3013,21.4657,459600.0
2006-10-06 14:00:00,32.65,32.81,32.58,32.8,448000.0,21.4789,21.5841,21.4328,21.5776,448000.0
2006-10-06 14:30:00,32.8,32.96,32.72,32.84,557200.0,21.5776,21.6828,21.5249,21.6039,557200.0
2006-10-06 15:00:00,32.84,32.84,32.61,32.63,457600.0,21.6039,21.6039,21.4526,21.4657,457600.0
2006-10-06 15:30:00,32.63,32.89,32.62,32.87,882400.0,21.4657,21.6368,21.4592,21.6236,882400.0
2006-10-09 09:30:00,32.84,33.06,32.65,33.05,630000.0,21.6039,21.7486,21.4789,21.742,630000.0
2006-10-09 10:00:00,33.05,33.15,32.95,33.05,324800.0,21.742,21.8078,21.6762,21.742,324800.0
2006-10-09 10:30:00,33.05,33.05,32.9,33.02,369200.0,21.742,21.742,21.6433,21.7223,369200.0
2006-10-09 11:00:00,33.0,33.02,32.88,32.96,284400.0,21.7091,21.7223,21.6302,21.6828,284400.0
2006-10-09 11:30:00,32.96,33.1,32.94,33.07,234800.0,21.6828,21.7749,21.6697,21.7552,234800.0
2006-10-09 12:00:00,33.07,33.23,33.07,33.23,241600.0,21.7552,21.8604,21.7552,21.8604,241600.0
2006-10-09 12:30:00,33.23,33.5,33.23,33.49,568000.0,21.8604,22.0381,21.8604,22.0315,568000.0
2006-10-09 13:00:00,33.5,33.95,33.33,33.89,942000.0,22.0381,22.3341,21.9262,22.2946,942000.0
2006-10-09 13:30:00,33.89,33.92,33.76,33.76,616400.0,22.2946,22.3144,22.2091,22.2091,616400.0
2006-10-09 14:00:00,33.76,34.13,33.76,34.04,784800.0,22.2091,22.4525,22.2091,22.3933,784800.0
2006-10-09 14:30:00,34.02,34.03,33.64,33.65,793600.0,22.3801,22.3867,22.1302,22.1367,793600.0
2006-10-09 15:00:00,33.66,33.73,33.55,33.61,479200.0,22.1433,22.1894,22.071,22.1104,479200.0
2006-10-09 15:30:00,33.61,33.73,33.53,33.68,572800.0,22.1104,22.1894,22.0578,22.1565,572800.0
2006-10-10 09:30:00,33.75,33.96,33.66,33.88,829600.0,22.2025,22.3407,22.1433,22.288,829600.0
2006-10-10 10:00:00,33.91,34.45,33.91,34.36,844400.0,22.3078,22.663,22.3078,22.6038,844400.0
2006-10-10 10:30:00,34.37,34.47,34.29,34.38,689200.0,22.6104,22.6762,22.5578,22.617,689200.0
2006-10-10 11:00:00,34.38,34.43,34.22,34.25,442800.0,22.617,22.6499,22.5117,22.5315,442800.0
2006-10-10 11:30:00,34.23,34.23,33.88,33.91,470800.0,22.5183,22.5183,22.288,22.3078,470800.0
2006-10-10 12:00:00,33.91,34.01,33.6,33.6,427200.0,22.3078,22.3736,22.1038,22.1038,427200.0
2006-10-10 12:30:00,33.6,33.67,33.39,33.63,470800.0,22.1038,22.1499,21.9657,22.1236,470800.0
2006-10-10 13:00:00,33.63,33.63,33.46,33.47,145600.0,22.1236,22.1236,22.0117,22.0183,145600.0
2006-10-10 13:30:00,33.47,33.48,33.18,33.24,723200.0,22.0183,22.0249,21.8275,21.867,723200.0
2006-10-10 14:00:00,33.27,33.37,33.19,33.27,596800.0,21.8868,21.9525,21.8341,21.8868,596800.0
2006-10-10 14:30:00,33.25,33.58,33.25,33.47,518000.0,21.8736,22.0907,21.8736,22.0183,518000.0
2006-10-10 15:00:00,33.47,33.6,33.33,33.37,1154000.0,22.0183,22.1038,21.9262,21.9525,1154000.0
2006-10-10 15:30:00,33.35,33.47,33.31,33.36,975600.0,21.9394,22.0183,21.9131,21.946,975600.0
2006-10-11 09:30:00,32.88,33.02,32.77,32.94,1257200.0,21.6302,21.7223,21.5578,21.6697,1257200.0
2006-10-11 10:00:00,32.94,33.08,32.94,33.0,576400.0,21.6697,21.7618,21.6697,21.7091,576400.0
2006-10-11 10:30:00,33.0,33.05,32.88,32.93,424000.0,21.7091,21.742,21.6302,21.6631,424000.0
2006-10-11 11:00:00,32.93,32.97,32.89,32.95,280800.0,21.6631,21.6894,21.6368,21.6762,280800.0
2006-10-11 11:30:00,32.95,32.98,32.92,32.93,320800.0,21.6762,21.696,21.6565,21.6631,320800.0
2006-10-11 12:00:00,32.94,32.96,32.83,32.87,220800.0,21.6697,21.6828,21.5973,21.6236,220800.0
2006-10-11 12:30:00,32.87,32.99,32.85,32.95,322400.0,21.6236,21.7026,21.6105,21.6762,322400.0
2006-10-11 13:00:00,32.96,32.97,32.92,32.92,223200.0,21.6828,21.6894,21.6565,21.6565,223200.0
2006-10-11 13:30:00,32.92,32.93,32.85,32.87,328800.0,21.6565,21.6631,21.6105,21.6236,328800.0
2006-10-11 14:00:00,32.89,32.89,32.77,32.81,354800.0,21.6368,21.6368,21.5578,21.5841,354800.0
2006-10-11 14:30:00,32.81,32.84,32.6,32.82,486800.0,21.5841,21.6039,21.446,21.5907,486800.0
2006-10-11 15:00:00,32.82,32.95,32.73,32.87,332400.0,21.5907,21.6762,21.5315,21.6236,332400.0
2006-10-11 15:30:00,32.88,33.02,32.87,32.96,426800.0,21.6302,21.7223,21.6236,21.6828,426800.0
2006-10-12 09:30:00,33.13,33.45,33.04,33.27,491200.0,21.7947,22.0052,21.7354,21.8868,491200.0
2006-10-12 10:00:00,33.27,33.6,33.25,33.6,584400.0,21.8868,22.1038,21.8736,22.1038,584400.0
2006-10-12 10:30:00,33.63,33.84,33.54,33.68,779600.0,22.1236,22.2617,22.0644,22.1565,779600.0
2006-10-12 11:00:00,33.67,33.71,33.56,33.58,382400.0,22.1499,22.1762,22.0775,22.0907,382400.0
2006-10-12 11:30:00,33.58,33.67,33.43,33.63,272400.0,22.0907,22.1499,21.992,22.1236,272400.0
2006-10-12 12:00:00,33.62,33.68,33.59,33.59,104000.0,22.117,22.1565,22.0973,22.0973,104000.0
2006-10-12 12:30:00,33.6,33.61,33.49,33.52,124400.0,22.1038,22.1104,22.0315,22.0512,124400.0
2006-10-12 13:00:00,33.52,33.57,33.51,33.56,129600.0,22.0512,22.0841,22.0446,22.0775,129600.0
2006-10-12 13:30:00,33.55,33.66,33.51,33.66,160000.0,22.071,22.1433,22.0446,22.1433,160000.0
2006-10-12 14:00:00,33.64,33.8,33.64,33.79,278400.0,22.1302,22.2354,22.1302,22.2288,278400.0
2006-10-12 14:30:00,33.78,33.85,33.76,33.84,212400.0,22.2223,22.2683,22.2091,22.2617,212400.0
2006-10-12 15:00:00,33.83,34.01,33.83,33.93,471200.0,22.2552,22.3736,22.2552,22.3209,471200.0
2006-10-12 15:30:00,33.93,33.98,33.84,33.95,530400.0,22.3209,22.3538,22.2617,22.3341,530400.0
2006-10-13 09:30:00,33.98,34.0,33.8,33.88,312800.0,22.3538,22.367,22.2354,22.288,312800.0
2006-10-13 10:00:00,33.88,34.08,33.85,33.9,299200.0,22.288,22.4196,22.2683,22.3012,299200.0
2006-10-13 10:30:00,33.9,33.98,33.83,33.98,189600.0,22.3012,22.3538,22.2552,22.3538,189600.0
2006-10-13 11:00:00,33.99,34.1,33.87,33.96,218800.0,22.3604,22.4328,22.2815,22.3407,218800.0
2006-10-13 11:30:00,33.96,33.99,33.86,33.94,262800.0,22.3407,22.3604,22.2749,22.3275,262800.0
2006-10-13 12:00:00,33.94,33.95,33.85,33.86,166000.0,22.3275,22.3341,22.2683,22.2749,166000.0
2006-10-13 12:30:00,33.88,33.88,33.77,33.78,151200.0,22.288,22.288,22.2157,22.2223,151200.0
2006-10-13 13:00:00,33.77,33.92,33.77,33.92,150400.0,22.2157,22.3144,22.2157,22.3144,150400.0
2006-10-13 13:30:00,33.92,33.97,33.9,33.94,116800.0,22.3144,22.3473,22.3012,22.3275,116800.0
2006-10-13 14:00:00,33.94,34.0,33.83,33.84,191600.0,22.3275,22.367,22.2552,22.2617,191600.0
2006-10-13 14:30:00,33.84,33.84,33.67,33.75,285600.0,22.2617,22.2617,22.1499,22.2025,285600.0
2006-10-13 15:00:00,33.76,33.81,33.68,33.8,204400.0,22.2091,22.242,22.1565,22.2354,204400.0
2006-10-13 15:30:00,33.8,33.81,33.7,33.79,240000.0,22.2354,22.242,22.1696,22.2288,240000.0
2006-10-16 09:30:00,33.44,33.49,33.38,33.4,716000.0,21.9986,22.0315,21.9591,21.9723,716000.0
2006-10-16 10:00:00,33.4,34.02,33.34,33.99,384400.0,21.9723,22.3801,21.9328,22.3604,384400.0
2006-10-16 10:30:00,34.0,34.18,33.83,34.04,519200.0,22.367,22.4854,22.2552,22.3933,519200.0
2006-10-16 11:00:00,34.05,34.11,34.01,34.03,252800.0,22.3999,22.4394,22.3736,22.3867,252800.0
2006-10-16 11:30:00,34.03,34.04,33.89,33.94,239600.0,22.3867,22.3933,22.2946,22.3275,239600.0
2006-10-16 12:00:00,33.93,34.09,33.89,34.09,221600.0,22.3209,22.4262,22.2946,22.4262,221600.0
2006-10-16 12:30:00,34.1,34.24,34.08,34.13,252400.0,22.4328,22.5249,22.4196,22.4525,252400.0
2006-10-16 13:00:00,34.13,34.27,34.11,34.2,171200.0,22.4525,22.5446,22.4394,22.4986,171200.0
2006-10-16 13:30:00,34.19,34.32,34.17,34.3,202400.0,22.492,22.5775,22.4788,22.5643,202400.0
2006-10-16 14:00:00,34.35,34.35,34.19,34.21,247600.0,22.5972,22.5972,22.492,22.5051,247600.0
2006-10-16 14:30:00,34.2,34.41,34.17,34.36,339600.0,22.4986,22.6367,22.4788,22.6038,339600.0
2006-10-16 15:00:00,34.36,34.56,34.35,34.45,520400.0,22.6038,22.7354,22.5972,22.663,520400.0
2006-10-16 15:30:00,34.45,34.6,34.42,34.51,578000.0,22.663,22.7617,22.6433,22.7025,578000.0
2006-10-17 09:30:00,34.1,34.34,33.93,34.07,353600.0,22.4328,22.5907,22.3209,22.413,353600.0
2006-10-17 10:00:00,34.07,34.22,33.76,33.87,294400.0,22.413,22.5117,22.2091,22.2815,294400.0
2006-10-17 10:30:00,33.87,33.91,33.65,33.72,362400.0,22.2815,22.3078,22.1367,22.1828,362400.0
2006-10-17 11:00:00,33.75,33.75,33.67,33.68,179600.0,22.2025,22.2025,22.1499,22.1565,179600.0
2006-10-17 11:30:00,33.68,33.95,33.68,33.88,246000.0,22.1565,22.3341,22.1565,22.288,246000.0
2006-10-17 12:00:00,33.88,34.15,33.86,34.13,170400.0,22.288,22.4657,22.2749,22.4525,170400.0
2006-10-17 12:30:00,34.11,34.14,33.98,34.11,119200.0,22.4394,22.4591,22.3538,22.4394,119200.0
2006-10-17 13:00:00,34.13,34.13,33.96,33.97,213200.0,22.4525,22.4525,22.3407,22.3473,213200.0
2006-10-17 13:30:00,33.97,34.04,33.92,34.04,314000.0,22.3473,22.3933,22.3144,22.3933,314000.0
2006-10-17 14:00:00,34.06,34.06,33.94,33.94,330000.0,22.4065,22.4065,22.3275,22.3275,330000.0
2006-10-17 14:30:00,33.95,34.12,33.94,34.1,250000.0,22.3341,22.4459,22.3275,22.4328,250000.0
2006-10-17 15:00:00,34.1,34.23,34.1,34.2,210400.0,22.4328,22.5183,22.4328,22.4986,210400.0
2006-10-17 15:30:00,34.2,34.21,34.04,34.13,454400.0,22.4986,22.5051,22.3933,22.4525,454400.0
2006-10-18 09:30:00,34.4,34.8,34.38,34.45,638400.0,22.6301,22.8933,22.617,22.663,638400.0
2006-10-18 10:00:00,34.44,34.47,34.19,34.26,488000.0,22.6564,22.6762,22.492,22.538,488000.0
2006-10-18 10:30:00,34.26,34.33,34.17,34.24,968800.0,22.538,22.5841,22.4788,22.5249,968800.0
2006-10-18 11:00:00,34.25,34.51,34.22,34.47,627200.0,22.5315,22.7025,22.5117,22.6762,627200.0
2006-10-18 11:30:00,34.48,34.51,34.34,34.4,203200.0,22.6828,22.7025,22.5907,22.6301,203200.0
2006-10-18 12:00:00,34.4,34.46,34.29,34.43,226000.0,22.6301,22.6696,22.5578,22.6499,226000.0
2006-10-18 12:30:00,34.43,34.48,34.39,34.43,140400.0,22.6499,22.6828,22.6235,22.6499,140400.0
2006-10-18 13:00:00,34.42,34.43,34.08,34.09,322400.0,22.6433,22.6499,22.4196,22.4262,322400.0
2006-10-18 13:30:00,34.09,34.19,34.01,34.19,446400.0,22.4262,22.492,22.3736,22.492,446400.0
2006-10-18 14:00:00,34.19,34.35,34.13,34.32,174800.0,22.492,22.5972,22.4525,22.5775,174800.0
2006-10-18 14:30:00,34.3,34.3,34.2,34.29,106400.0,22.5643,22.5643,22.4986,22.5578,106400.0
2006-10-18 15:00:00,34.27,34.33,34.22,34.31,210400.0,22.5446,22.5841,22.5117,22.5709,210400.0
2006-10-18 15:30:00,34.32,34.55,34.3,34.44,588000.0,22.5775,22.7288,22.5643,22.6564,588000.0
2006-10-19 09:30:00,34.46,34.46,33.88,34.13,377600.0,22.6696,22.6696,22.288,22.4525,377600.0
2006-10-19 10:00:00,34.13,34.43,34.06,34.31,399200.0,22.4525,22.6499,22.4065,22.5709,399200.0
2006-10-19 10:30:00,34.31,34.36,34.16,34.16,170400.0,22.5709,22.6038,22.4722,22.4722,170400.0
2006-10-19 11:00:00,34.16,34.16,34.03,34.1,314800.0,22.4722,22.4722,22.3867,22.4328,314800.0
2006-10-19 11:30:00,34.09,34.1,34.0,34.0,204000.0,22.4262,22.4328,22.367,22.367,204000.0
2006-10-19 12:00:00,34.0,34.02,33.91,34.01,462400.0,22.367,22.3801,22.3078,22.3736,462400.0
2006-10-19 12:30:00,34.01,34.13,33.92,34.07,220800.0,22.3736,22.4525,22.3144,22.413,220800.0
2006-10-19 13:00:00,34.07,34.3,34.05,34.29,187600.0,22.413,22.5643,22.3999,22.5578,187600.0
2006-10-19 13:30:00,34.29,34.34,34.22,34.26,293200.0,22.5578,22.5907,22.5117,22.538,293200.0
2006-10-19 14:00:00,34.25,34.34,34.19,34.34,154800.0,22.5315,22.5907,22.492,22.5907,154800.0
2006-10-19 14:30:00,34.35,34.41,34.34,34.35,140800.0,22.5972,22.6367,22.5907,22.5972,140800.0
2006-10-19 15:00:00,34.35,34.37,34.26,34.31,119600.0,22.5972,22.6104,22.538,22.5709,119600.0
2006-10-19 15:30:00,34.31,34.45,34.31,34.34,212000.0,22.5709,22.663,22.5709,22.5907,212000.0
2006-10-20 09:30:00,34.32,34.32,32.8,33.12,2784800.0,22.5775,22.5775,21.5776,21.7881,2784800.0
2006-10-20 10:00:00,33.12,33.43,33.0,33.27,1262400.0,21.7881,21.992,21.7091,21.8868,1262400.0
2006-10-20 10:30:00,33.29,33.43,33.18,33.4,665200.0,21.8999,21.992,21.8275,21.9723,665200.0
2006-10-20 11:00:00,33.41,33.41,33.27,33.33,485600.0,21.9789,21.9789,21.8868,21.9262,485600.0
2006-10-20 11:30:00,33.33,33.38,33.23,33.27,534800.0,21.9262,21.9591,21.8604,21.8868,534800.0
2006-10-20 12:00:00,33.28,33.34,33.23,33.34,318000.0,21.8933,21.9328,21.8604,21.9328,318000.0
2006-10-20 12:30:00,33.33,33.33,33.16,33.2,458800.0,21.9262,21.9262,21.8144,21.8407,458800.0
2006-10-20 13:00:00,33.2,33.2,33.1,33.16,211600.0,21.8407,21.8407,21.7749,21.8144,211600.0
2006-10-20 13:30:00,33.17,33.21,33.11,33.15,207600.0,21.821,21.8473,21.7815,21.8078,207600.0
2006-10-20 14:00:00,33.17,33.2,33.12,33.15,224000.0,21.821,21.8407,21.7881,21.8078,224000.0
2006-10-20 14:30:00,33.15,33.27,33.13,33.26,497200.0,21.8078,21.8868,21.7947,21.8802,497200.0
2006-10-20 15:00:00,33.25,33.28,33.15,33.16,385200.0,21.8736,21.8933,21.8078,21.8144,385200.0
2006-10-20 15:30:00,33.16,33.19,33.1,33.13,591200.0,21.8144,21.8341,21.7749,21.7947,591200.0
2006-10-23 09:30:00,32.85,33.46,32.84,33.37,581600.0,21.6105,22.0117,21.6039,21.9525,581600.0
2006-10-23 10:00:00,33.35,33.68,33.35,33.59,267200.0,21.9394,22.1565,21.9394,22.0973,267200.0
2006-10-23 10:30:00,33.59,33.62,33.48,33.51,224400.0,22.0973,22.117,22.0249,22.0446,224400.0
2006-10-23 11:00:00,33.51,33.68,33.51,33.56,202800.0,22.0446,22.1565,22.0446,22.0775,202800.0
2006-10-23 11:30:00,33.56,33.73,33.56,33.69,176400.0,22.0775,22.1894,22.0775,22.1631,176400.0
2006-10-23 12:00:00,33.69,33.76,33.64,33.68,270400.0,22.1631,22.2091,22.1302,22.1565,270400.0
2006-10-23 12:30:00,33.66,33.7,33.52,33.58,170800.0,22.1433,22.1696,22.0512,22.0907,170800.0
2006-10-23 13:00:00,33.58,33.65,33.55,33.65,96800.0,22.0907,22.1367,22.071,22.1367,96800.0
2006-10-23 13:30:00,33.65,33.67,33.45,33.48,125200.0,22.1367,22.1499,22.0052,22.0249,125200.0
2006-10-23 14:00:00,33.48,33.5,33.27,33.33,231200.0,22.0249,22.0381,21.8868,21.9262,231200.0
2006-10-23 14:30:00,33.34,33.5,33.33,33.45,233200.0,21.9328,22.0381,21.9262,22.0052,233200.0
2006-10-23 15:00:00,33.43,33.5,33.33,33.38,317200.0,21.992,22.0381,21.9262,21.9591,317200.0
2006-10-23 15:30:00,33.4,33.51,33.39,33.5,297200.0,21.9723,22.0446,21.9657,22.0381,297200.0
2006-10-24 09:30:00,33.51,33.71,33.43,33.71,224800.0,22.0446,22.1762,21.992,22.1762,224800.0
2006-10-24 10:00:00,33.71,33.71,33.34,33.52,235200.0,22.1762,22.1762,21.9328,22.0512,235200.0
2006-10-24 10:30:00,33.52,33.58,33.33,33.52,191600.0,22.0512,22.0907,21.9262,22.0512,191600.0
2006-10-24 11:00:00,33.52,33.59,33.44,33.47,202000.0,22.0512,22.0973,21.9986,22.0183,202000.0
2006-10-24 11:30:00,33.48,33.56,33.45,33.49,91200.0,22.0249,22.0775,22.0052,22.0315,91200.0
2006-10-24 12:00:00,33.5,33.63,33.46,33.53,92000.0,22.0381,22.1236,22.0117,22.0578,92000.0
2006-10-24 12:30:00,33.53,33.54,33.36,33.36,133200.0,22.0578,22.0644,21.946,21.946,133200.0
2006-10-24 13:00:00,33.36,33.49,33.36,33.48,115200.0,21.946,22.0315,21.946,22.0249,115200.0
2006-10-24 13:30:00,33.48,33.56,33.42,33.49,182400.0,22.0249,22.0775,21.9854,22.0315,182400.0
2006-10-24 14:00:00,33.49,33.6,33.48,33.6,75200.0,22.0315,22.1038,22.0249,22.1038,75200.0
2006-10-24 14:30:00,33.58,33.62,33.53,33.6,105200.0,22.0907,22.117,22.0578,22.1038,105200.0
2006-10-24 15:00:00,33.6,33.67,33.58,33.6,105200.0,22.1038,22.1499,22.0907,22.1038,105200.0
2006-10-24 15:30:00,33.6,33.69,33.57,33.65,354400.0,22.1038,22.1631,22.0841,22.1367,354400.0
2006-10-25 09:30:00,33.68,33.71,33.43,33.49,276800.0,22.1565,22.1762,21.992,22.0315,276800.0
2006-10-25 10:00:00,33.5,33.6,33.46,33.52,228800.0,22.0381,22.1038,22.0117,22.0512,228800.0
2006-10-25 10:30:00,33.52,33.55,33.43,33.43,265200.0,22.0512,22.071,21.992,21.992,265200.0
2006-10-25 11:00:00,33.43,33.48,33.36,33.44,201600.0,21.992,22.0249,21.946,21.9986,201600.0
2006-10-25 11:30:00,33.43,33.53,33.42,33.45,102400.0,21.992,22.0578,21.9854,22.0052,102400.0
2006-10-25 12:00:00,33.45,33.51,33.39,33.39,105600.0,22.0052,22.0446,21.9657,21.9657,105600.0
2006-10-25 12:30:00,33.39,33.41,33.27,33.35,156000.0,21.9657,21.9789,21.8868,21.9394,156000.0
2006-10-25 13:00:00,33.34,33.41,33.34,33.38,89200.0,21.9328,21.9789,21.9328,21.9591,89200.0
2006-10-25 13:30:00,33.38,33.43,33.35,33.41,67600.0,21.9591,21.992,21.9394,21.9789,67600.0
2006-10-25 14:00:00,33.41,33.55,33.3,33.33,151200.0,21.9789,22.071,21.9065,21.9262,151200.0
2006-10-25 14:30:00,33.33,33.47,33.25,33.44,227200.0,21.9262,22.0183,21.8736,21.9986,227200.0
2006-10-25 15:00:00,33.44,33.51,33.38,33.43,139200.0,21.9986,22.0446,21.9591,21.992,139200.0
2006-10-25 15:30:00,33.44,33.52,33.41,33.43,274800.0,21.9986,22.0512,21.9789,21.992,274800.0
2006-10-26 09:30:00,33.49,33.59,33.47,33.55,190800.0,22.0315,22.0973,22.0183,22.071,190800.0
2006-10-26 10:00:00,33.55,33.66,33.3,33.3,196000.0,22.071,22.1433,21.9065,21.9065,196000.0
2006-10-26 10:30:00,33.31,33.41,33.21,33.39,202000.0,21.9131,21.9789,21.8473,21.9657,202000.0
2006-10-26 11:00:00,33.38,33.54,33.33,33.51,146800.0,21.9591,22.0644,21.9262,22.0446,146800.0
2006-10-26 11:30:00,33.54,33.62,33.51,33.58,165600.0,22.0644,22.117,22.0446,22.0907,165600.0
2006-10-26 12:00:00,33.58,33.75,33.58,33.63,169200.0,22.0907,22.2025,22.0907,22.1236,169200.0
2006-10-26 12:30:00,33.63,33.76,33.55,33.74,189200.0,22.1236,22.2091,22.071,22.1959,189200.0
2006-10-26 13:00:00,33.76,33.76,33.6,33.75,158400.0,22.2091,22.2091,22.1038,22.2025,158400.0
2006-10-26 13:30:00,33.76,33.82,33.68,33.74,207200.0,22.2091,22.2486,22.1565,22.1959,207200.0
2006-10-26 14:00:00,33.74,33.77,33.56,33.63,244000.0,22.1959,22.2157,22.0775,22.1236,244000.0
2006-10-26 14:30:00,33.63,33.66,33.52,33.65,176800.0,22.1236,22.1433,22.0512,22.1367,176800.0
2006-10-26 15:00:00,33.65,33.65,33.51,33.52,196000.0,22.1367,22.1367,22.0446,22.0512,196000.0
2006-10-26 15:30:00,33.52,33.66,33.52,33.56,332800.0,22.0512,22.1433,22.0512,22.0775,332800.0
2006-10-27 09:30:00,33.08,33.23,33.02,33.15,479600.0,21.7618,21.8604,21.7223,21.8078,479600.0
2006-10-27 10:00:00,33.12,33.23,33.06,33.13,412400.0,21.7881,21.8604,21.7486,21.7947,412400.0
2006-10-27 10:30:00,33.12,33.17,33.07,33.15,340400.0,21.7881,21.821,21.7552,21.8078,340400.0
2006-10-27 11:00:00,33.13,33.21,33.09,33.21,357200.0,21.7947,21.8473,21.7683,21.8473,357200.0
2006-10-27 11:30:00,33.2,33.22,33.05,33.09,280000.0,21.8407,21.8539,21.742,21.7683,280000.0
2006-10-27 12:00:00,33.11,33.19,33.11,33.15,150800.0,21.7815,21.8341,21.7815,21.8078,150800.0
2006-10-27 12:30:00,33.15,33.18,33.05,33.09,231600.0,21.8078,21.8275,21.742,21.7683,231600.0
2006-10-27 13:00:00,33.09,33.19,33.04,33.09,153600.0,21.7683,21.8341,21.7354,21.7683,153600.0
2006-10-27 13:30:00,33.09,33.09,32.93,33.04,316000.0,21.7683,21.7683,21.6631,21.7354,316000.0
2006-10-27 14:00:00,33.04,33.13,32.92,33.0,165200.0,21.7354,21.7947,21.6565,21.7091,165200.0
2006-10-27 14:30:00,33.01,33.06,32.89,32.93,254000.0,21.7157,21.7486,21.6368,21.6631,254000.0
2006-10-27 15:00:00,32.94,32.99,32.8,32.86,382000.0,21.6697,21.7026,21.5776,21.617,382000.0
2006-10-27 15:30:00,32.86,32.9,32.67,32.76,713200.0,21.617,21.6433,21.492,21.5513,713200.0
2006-10-30 09:30:00,32.94,33.07,32.73,32.89,702000.0,21.6697,21.7552,21.5315,21.6368,702000.0
2006-10-30 10:00:00,32.89,32.95,32.74,32.74,318000.0,21.6368,21.6762,21.5381,21.5381,318000.0
2006-10-30 10:30:00,32.74,32.82,32.74,32.77,388400.0,21.5381,21.5907,21.5381,21.5578,388400.0
2006-10-30 11:00:00,32.76,32.86,32.75,32.78,590800.0,21.5513,21.617,21.5447,21.5644,590800.0
2006-10-30 11:30:00,32.78,32.86,32.76,32.84,468400.0,21.5644,21.617,21.5513,21.6039,468400.0
2006-10-30 12:00:00,32.84,32.84,32.74,32.79,373600.0,21.6039,21.6039,21.5381,21.571,373600.0
2006-10-30 12:30:00,32.78,32.81,32.73,32.79,222800.0,21.5644,21.5841,21.5315,21.571,222800.0
2006-10-30 13:00:00,32.77,32.8,32.73,32.77,309200.0,21.5578,21.5776,21.5315,21.5578,309200.0
2006-10-30 13:30:00,32.77,33.05,32.77,32.97,266800.0,21.5578,21.742,21.5578,21.6894,266800.0
2006-10-30 14:00:00,32.97,33.1,32.95,32.98,451200.0,21.6894,21.7749,21.6762,21.696,451200.0
2006-10-30 14:30:00,32.98,33.13,32.94,33.11,244400.0,21.696,21.7947,21.6697,21.7815,244400.0
2006-10-30 15:00:00,33.1,33.2,33.05,33.16,321200.0,21.7749,21.8407,21.742,21.8144,321200.0
2006-10-30 15:30:00,33.16,33.16,33.01,33.12,461600.0,21.8144,21.8144,21.7157,21.7881,461600.0
2006-10-31 09:30:00,32.15,32.5,31.9,32.3,3221200.0,21.15,21.3802,20.9855,21.2486,3221200.0
2006-10-31 10:00:00,32.27,32.6,31.94,32.03,2320000.0,21.2289,21.446,21.0118,21.071,2320000.0
2006-10-31 10:30:00,32.04,32.27,31.96,32.21,1129200.0,21.0776,21.2289,21.025,21.1894,1129200.0
2006-10-31 11:00:00,32.21,32.23,32.05,32.1,414000.0,21.1894,21.2026,21.0842,21.1171,414000.0
2006-10-31 11:30:00,32.1,32.16,32.01,32.03,740800.0,21.1171,21.1565,21.0579,21.071,740800.0
2006-10-31 12:00:00,32.03,32.03,31.82,31.85,822000.0,21.071,21.071,20.9329,20.9526,822000.0
2006-10-31 12:30:00,31.85,31.89,31.76,31.78,620800.0,20.9526,20.9789,20.8934,20.9066,620800.0
2006-10-31 13:00:00,31.8,31.8,31.51,31.54,616800.0,20.9197,20.9197,20.7289,20.7487,616800.0
2006-10-31 13:30:00,31.54,31.67,31.4,31.44,895200.0,20.7487,20.8342,20.6566,20.6829,895200.0
2006-10-31 14:00:00,31.47,31.48,31.35,31.47,622800.0,20.7026,20.7092,20.6237,20.7026,622800.0
2006-10-31 14:30:00,31.46,31.58,31.46,31.57,590400.0,20.696,20.775,20.696,20.7684,590400.0
2006-10-31 15:00:00,31.57,31.63,31.52,31.55,724800.0,20.7684,20.8079,20.7355,20.7552,724800.0
2006-10-31 15:30:00,31.55,31.81,31.54,31.7,1022000.0,20.7552,20.9263,20.7487,20.8539,1022000.0
2006-11-01 09:30:00,31.74,31.8,31.44,31.45,670800.0,20.8802,20.9197,20.6829,20.6895,670800.0
2006-11-01 10:00:00,31.45,31.48,31.0,31.13,944000.0,20.6895,20.7092,20.3934,20.479,944000.0
2006-11-01 10:30:00,31.11,31.28,31.09,31.21,737200.0,20.4658,20.5776,20.4526,20.5316,737200.0
2006-11-01 11:00:00,31.23,31.29,31.13,31.2,464400.0,20.5447,20.5842,20.479,20.525,464400.0
2006-11-01 11:30:00,31.18,31.18,30.98,30.99,464800.0,20.5118,20.5118,20.3803,20.3869,464800.0
2006-11-01 12:00:00,30.99,31.07,30.87,30.9,459200.0,20.3869,20.4395,20.3079,20.3276,459200.0
2006-11-01 12:30:00,30.9,30.91,30.75,30.81,445200.0,20.3276,20.3342,20.229,20.2684,445200.0
2006-11-01 13:00:00,30.8,31.03,30.76,31.03,434800.0,20.2619,20.4132,20.2355,20.4132,434800.0
2006-11-01 13:30:00,31.04,31.04,30.8,31.0,320000.0,20.4197,20.4197,20.2619,20.3934,320000.0
2006-11-01 14:00:00,31.0,31.06,30.93,31.05,587600.0,20.3934,20.4329,20.3474,20.4263,587600.0
2006-11-01 14:30:00,31.04,31.11,31.0,31.02,540400.0,20.4197,20.4658,20.3934,20.4066,540400.0
2006-11-01 15:00:00,31.02,31.08,30.95,31.07,718800.0,20.4066,20.4461,20.3605,20.4395,718800.0
2006-11-01 15:30:00,31.05,31.16,31.0,31.13,1046800.0,20.4263,20.4987,20.3934,20.479,1046800.0
2006-11-02 09:30:00,30.81,30.98,30.53,30.58,905600.0,20.2684,20.3803,20.0842,20.1171,905600.0
2006-11-02 10:00:00,30.58,30.6,30.19,30.26,1254800.0,20.1171,20.1303,19.8606,19.9066,1254800.0
2006-11-02 10:30:00,30.27,30.37,30.2,30.31,577600.0,19.9132,19.979,19.8671,19.9395,577600.0
2006-11-02 11:00:00,30.32,30.75,30.3,30.59,1196800.0,19.9461,20.229,19.9329,20.1237,1196800.0
2006-11-02 11:30:00,30.58,30.58,30.23,30.25,899600.0,20.1171,20.1171,19.8869,19.9,899600.0
2006-11-02 12:00:00,30.25,30.28,30.18,30.24,772400.0,19.9,19.9198,19.854,19.8935,772400.0
2006-11-02 12:30:00,30.24,30.27,30.12,30.22,348800.0,19.8935,19.9132,19.8145,19.8803,348800.0
2006-11-02 13:00:00,30.22,30.25,30.08,30.12,342400.0,19.8803,19.9,19.7882,19.8145,342400.0
2006-11-02 13:30:00,30.12,30.15,30.02,30.02,436000.0,19.8145,19.8343,19.7487,19.7487,436000.0
2006-11-02 14:00:00,30.02,30.64,30.01,30.58,1227600.0,19.7487,20.1566,19.7422,20.1171,1227600.0
2006-11-02 14:30:00,30.58,30.59,30.44,30.5,588000.0,20.1171,20.1237,20.025,20.0645,588000.0
2006-11-02 15:00:00,30.5,30.64,30.46,30.53,444800.0,20.0645,20.1566,20.0382,20.0842,444800.0
2006-11-02 15:30:00,30.53,30.73,30.48,30.64,866000.0,20.0842,20.2158,20.0513,20.1566,866000.0
2006-11-03 09:30:00,30.6,30.71,30.25,30.3,434400.0,20.1303,20.2027,19.9,19.9329,434400.0
2006-11-03 10:00:00,30.3,30.53,30.26,30.34,1257600.0,19.9329,20.0842,19.9066,19.9592,1257600.0
2006-11-03 10:30:00,30.35,30.39,30.13,30.25,598400.0,19.9658,19.9921,19.8211,19.9,598400.0
2006-11-03 11:00:00,30.23,30.25,30.0,30.08,453600.0,19.8869,19.9,19.7356,19.7882,453600.0
2006-11-03 11:30:00,30.08,30.12,29.85,30.1,563600.0,19.7882,19.8145,19.6369,19.8014,563600.0
2006-11-03 12:00:00,30.09,30.11,29.98,30.06,236800.0,19.7948,19.8079,19.7224,19.775,236800.0
2006-11-03 12:30:00,30.06,30.19,30.06,30.16,261600.0,19.775,19.8606,19.775,19.8408,261600.0
2006-11-03 13:00:00,30.15,30.24,30.07,30.19,260000.0,19.8343,19.8935,19.7816,19.8606,260000.0
2006-11-03 13:30:00,30.19,30.29,30.18,30.29,194400.0,19.8606,19.9264,19.854,19.9264,194400.0
2006-11-03 14:00:00,30.28,30.28,30.08,30.1,334800.0,19.9198,19.9198,19.7882,19.8014,334800.0
2006-11-03 14:30:00,30.12,30.3,30.1,30.19,370400.0,19.8145,19.9329,19.8014,19.8606,370400.0
2006-11-03 15:00:00,30.2,30.29,30.16,30.26,289600.0,19.8671,19.9264,19.8408,19.9066,289600.0
2006-11-03 15:30:00,30.26,30.37,30.22,30.24,506800.0,19.9066,19.979,19.8803,19.8935,506800.0
2006-11-06 09:30:00,30.25,30.43,29.88,30.2,694000.0,19.9,20.0185,19.6566,19.8671,694000.0
2006-11-06 10:00:00,30.24,30.59,30.24,30.5,536000.0,19.8935,20.1237,19.8935,20.0645,536000.0
2006-11-06 10:30:00,30.5,30.8,30.5,30.7,446800.0,20.0645,20.2619,20.0645,20.1961,446800.0
2006-11-06 11:00:00,30.71,30.74,30.43,30.48,386800.0,20.2027,20.2224,20.0185,20.0513,386800.0
2006-11-06 11:30:00,30.48,30.48,30.35,30.4,389600.0,20.0513,20.0513,19.9658,19.9987,389600.0
2006-11-06 12:00:00,30.41,30.47,30.4,30.4,238000.0,20.0053,20.0448,19.9987,19.9987,238000.0
2006-11-06 12:30:00,30.4,30.48,30.35,30.44,271200.0,19.9987,20.0513,19.9658,20.025,271200.0
2006-11-06 13:00:00,30.45,30.56,30.44,30.54,229600.0,20.0316,20.104,20.025,20.0908,229600.0
2006-11-06 13:30:00,30.53,30.56,30.45,30.45,245200.0,20.0842,20.104,20.0316,20.0316,245200.0
2006-11-06 14:00:00,30.45,30.5,30.42,30.46,248800.0,20.0316,20.0645,20.0119,20.0382,248800.0
2006-11-06 14:30:00,30.46,30.5,30.41,30.46,205600.0,20.0382,20.0645,20.0053,20.0382,205600.0
2006-11-06 15:00:00,30.46,30.59,30.43,30.56,406800.0,20.0382,20.1237,20.0185,20.104,406800.0
2006-11-06 15:30:00,30.56,30.62,30.48,30.5,728800.0,20.104,20.1434,20.0513,20.0645,728800.0
2006-11-07 09:30:00,30.5,30.5,30.15,30.29,583200.0,20.0645,20.0645,19.8343,19.9264,583200.0
2006-11-07 10:00:00,30.3,30.44,30.19,30.37,419600.0,19.9329,20.025,19.8606,19.979,419600.0
2006-11-07 10:30:00,30.35,30.37,30.14,30.21,420800.0,19.9658,19.979,19.8277,19.8737,420800.0
2006-11-07 11:00:00,30.22,30.28,30.06,30.18,365200.0,19.8803,19.9198,19.775,19.854,365200.0
2006-11-07 11:30:00,30.2,30.3,30.14,30.21,395600.0,19.8671,19.9329,19.8277,19.8737,395600.0
2006-11-07 12:00:00,30.19,30.32,30.18,30.25,188000.0,19.8606,19.9461,19.854,19.9,188000.0
2006-11-07 12:30:00,30.25,30.35,30.21,30.31,198400.0,19.9,19.9658,19.8737,19.9395,198400.0
2006-11-07 13:00:00,30.32,30.32,30.23,30.25,118000.0,19.9461,19.9461,19.8869,19.9,118000.0
2006-11-07 13:30:00,30.25,30.32,30.24,30.26,127200.0,19.9,19.9461,19.8935,19.9066,127200.0
2006-11-07 14:00:00,30.26,30.28,30.15,30.15,253600.0,19.9066,19.9198,19.8343,19.8343,253600.0
2006-11-07 14:30:00,30.15,30.25,30.14,30.24,158400.0,19.8343,19.9,19.8277,19.8935,158400.0
2006-11-07 15:00:00,30.22,30.25,30.13,30.15,234400.0,19.8803,19.9,19.8211,19.8343,234400.0
2006-11-07 15:30:00,30.15,30.19,30.0,30.11,589600.0,19.8343,19.8606,19.7356,19.8079,589600.0
2006-11-08 09:30:00,30.0,30.0,29.54,29.65,565600.0,19.7356,19.7356,19.433,19.5053,565600.0
2006-11-08 10:00:00,29.65,29.93,29.65,29.88,497200.0,19.5053,19.6895,19.5053,19.6566,497200.0
2006-11-08 10:30:00,29.88,29.88,29.71,29.85,525200.0,19.6566,19.6566,19.5448,19.6369,525200.0
2006-11-08 11:00:00,29.84,30.01,29.8,30.01,353600.0,19.6303,19.7422,19.604,19.7422,353600.0
2006-11-08 11:30:00,30.01,30.08,29.94,30.02,452400.0,19.7422,19.7882,19.6961,19.7487,452400.0
2006-11-08 12:00:00,30.02,30.04,29.83,29.83,320400.0,19.7487,19.7619,19.6237,19.6237,320400.0
2006-11-08 12:30:00,29.8,29.99,29.77,29.9,274800.0,19.604,19.729,19.5843,19.6698,274800.0
2006-11-08 13:00:00,29.9,29.92,29.81,29.92,279200.0,19.6698,19.6829,19.6106,19.6829,279200.0
2006-11-08 13:30:00,29.93,30.16,29.91,30.14,382000.0,19.6895,19.8408,19.6764,19.8277,382000.0
2006-11-08 14:00:00,30.14,30.33,30.09,30.17,541600.0,19.8277,19.9527,19.7948,19.8474,541600.0
2006-11-08 14:30:00,30.17,30.27,30.14,30.18,539600.0,19.8474,19.9132,19.8277,19.854,539600.0
2006-11-08 15:00:00,30.18,30.26,30.16,30.2,530800.0,19.854,19.9066,19.8408,19.8671,530800.0
2006-11-08 15:30:00,30.19,30.24,30.1,30.16,720400.0,19.8606,19.8935,19.8014,19.8408,720400.0
2006-11-09 09:30:00,30.2,30.22,29.79,29.88,666400.0,19.8671,19.8803,19.5974,19.6566,666400.0
2006-11-09 10:00:00,29.84,29.88,29.67,29.84,518800.0,19.6303,19.6566,19.5185,19.6303,518800.0
2006-11-09 10:30:00,29.85,29.94,29.76,29.93,400400.0,19.6369,19.6961,19.5777,19.6895,400400.0
2006-11-09 11:00:00,29.95,29.96,29.79,29.83,247600.0,19.7027,19.7093,19.5974,19.6237,247600.0
2006-11-09 11:30:00,29.83,29.96,29.82,29.9,212000.0,19.6237,19.7093,19.6172,19.6698,212000.0
2006-11-09 12:00:00,29.91,29.98,29.88,29.95,233200.0,19.6764,19.7224,19.6566,19.7027,233200.0
2006-11-09 12:30:00,29.95,30.05,29.91,30.0,162400.0,19.7027,19.7685,19.6764,19.7356,162400.0
2006-11-09 13:00:00,29.99,30.02,29.91,29.92,195200.0,19.729,19.7487,19.6764,19.6829,195200.0
2006-11-09 13:30:00,29.91,29.99,29.86,29.89,225200.0,19.6764,19.729,19.6435,19.6632,225200.0
2006-11-09 14:00:00,29.88,29.96,29.83,29.87,191600.0,19.6566,19.7093,19.6237,19.6501,191600.0
2006-11-09 14:30:00,29.87,29.88,29.71,29.71,291600.0,19.6501,19.6566,19.5448,19.5448,291600.0
2006-11-09 15:00:00,29.71,29.77,29.63,29.71,346000.0,19.5448,19.5843,19.4922,19.5448,346000.0
2006-11-09 15:30:00,29.71,29.73,29.64,29.72,480400.0,19.5448,19.558,19.4988,19.5514,480400.0
2006-11-10 09:30:00,29.63,29.97,29.63,29.86,474800.0,19.4922,19.7158,19.4922,19.6435,474800.0
2006-11-10 10:00:00,29.85,29.93,29.78,29.83,272400.0,19.6369,19.6895,19.5908,19.6237,272400.0
2006-11-10 10:30:00,29.82,30.09,29.79,29.98,276800.0,19.6172,19.7948,19.5974,19.7224,276800.0
2006-11-10 11:00:00,29.97,29.97,29.85,29.95,215200.0,19.7158,19.7158,19.6369,19.7027,215200.0
2006-11-10 11:30:00,29.95,30.07,29.95,30.04,231200.0,19.7027,19.7816,19.7027,19.7619,231200.0
2006-11-10 12:00:00,30.04,30.1,29.95,29.97,150400.0,19.7619,19.8014,19.7027,19.7158,150400.0
2006-11-10 12:30:00,29.98,30.01,29.95,29.97,88800.0,19.7224,19.7422,19.7027,19.7158,88800.0
2006-11-10 13:00:00,29.98,29.98,29.74,29.78,182400.0,19.7224,19.7224,19.5645,19.5908,182400.0
2006-11-10 13:30:00,29.77,29.85,29.7,29.81,176800.0,19.5843,19.6369,19.5382,19.6106,176800.0
2006-11-10 14:00:00,29.81,30.0,29.81,30.0,236400.0,19.6106,19.7356,19.6106,19.7356,236400.0
2006-11-10 14:30:00,30.0,30.0,29.86,29.87,286000.0,19.7356,19.7356,19.6435,19.6501,286000.0
2006-11-10 15:00:00,29.87,29.87,29.83,29.85,367200.0,19.6501,19.6501,19.6237,19.6369,367200.0
2006-11-10 15:30:00,29.84,29.91,29.84,29.88,480800.0,19.6303,19.6764,19.6303,19.6566,480800.0
2006-11-13 09:30:00,29.83,29.85,29.6,29.85,632000.0,19.6237,19.6369,19.4724,19.6369,632000.0
2006-11-13 10:00:00,29.83,29.95,29.73,29.95,372000.0,19.6237,19.7027,19.558,19.7027,372000.0
2006-11-13 10:30:00,29.95,30.16,29.93,30.12,283200.0,19.7027,19.8408,19.6895,19.8145,283200.0
2006-11-13 11:00:00,30.11,30.16,29.96,29.96,212800.0,19.8079,19.8408,19.7093,19.7093,212800.0
2006-11-13 11:30:00,29.95,30.06,29.94,30.05,142400.0,19.7027,19.775,19.6961,19.7685,142400.0
2006-11-13 12:00:00,30.03,30.03,29.91,30.02,118400.0,19.7553,19.7553,19.6764,19.7487,118400.0
2006-11-13 12:30:00,30.02,30.04,29.88,29.88,124000.0,19.7487,19.7619,19.6566,19.6566,124000.0
2006-11-13 13:00:00,29.89,29.94,29.86,29.89,154400.0,19.6632,19.6961,19.6435,19.6632,154400.0
2006-11-13 13:30:00,29.88,30.01,29.84,29.92,158400.0,19.6566,19.7422,19.6303,19.6829,158400.0
2006-11-13 14:00:00,29.92,29.97,29.89,29.97,228000.0,19.6829,19.7158,19.6632,19.7158,228000.0
2006-11-13 14:30:00,29.97,29.99,29.89,29.93,242400.0,19.7158,19.729,19.6632,19.6895,242400.0
2006-11-13 15:00:00,29.93,29.93,29.83,29.85,216400.0,19.6895,19.6895,19.6237,19.6369,216400.0
2006-11-13 15:30:00,29.85,29.91,29.82,29.86,516800.0,19.6369,19.6764,19.6172,19.6435,516800.0
2006-11-14 09:30:00,29.83,30.06,29.75,30.06,685600.0,19.682,19.8337,19.6292,19.8337,685600.0
2006-11-14 10:00:00,30.06,30.16,29.78,29.84,392800.0,19.8337,19.8997,19.649,19.6886,392800.0
2006-11-14 10:30:00,29.83,29.85,29.76,29.83,336400.0,19.682,19.6952,19.6358,19.682,336400.0
2006-11-14 11:00:00,29.83,29.93,29.82,29.93,199200.0,19.682,19.7479,19.6754,19.7479,199200.0
2006-11-14 11:30:00,29.93,29.97,29.8,29.9,341200.0,19.7479,19.7743,19.6622,19.7281,341200.0
2006-11-14 12:00:00,29.89,29.95,29.86,29.89,128800.0,19.7216,19.7611,19.7018,19.7216,128800.0
2006-11-14 12:30:00,29.89,29.99,29.86,29.96,188800.0,19.7216,19.7875,19.7018,19.7677,188800.0
2006-11-14 13:00:00,29.95,30.03,29.93,29.98,134000.0,19.7611,19.8139,19.7479,19.7809,134000.0
2006-11-14 13:30:00,29.98,30.01,29.93,29.96,101200.0,19.7809,19.8007,19.7479,19.7677,101200.0
2006-11-14 14:00:00,29.96,29.98,29.88,29.98,276800.0,19.7677,19.7809,19.715,19.7809,276800.0
2006-11-14 14:30:00,29.97,30.18,29.93,30.18,366800.0,19.7743,19.9129,19.7479,19.9129,366800.0
2006-11-14 15:00:00,30.17,30.28,30.17,30.25,727200.0,19.9063,19.9789,19.9063,19.9591,727200.0
2006-11-14 15:30:00,30.26,30.46,30.16,30.33,784800.0,19.9657,20.0976,19.8997,20.0119,784800.0
2006-11-15 09:30:00,30.4,30.55,30.36,30.44,509200.0,20.0581,20.157,20.0317,20.0844,509200.0
2006-11-15 10:00:00,30.44,30.53,30.39,30.48,692000.0,20.0844,20.1438,20.0515,20.1108,692000.0
2006-11-15 10:30:00,30.49,30.55,30.43,30.52,450000.0,20.1174,20.157,20.0778,20.1372,450000.0
2006-11-15 11:00:00,30.53,30.69,30.52,30.66,430800.0,20.1438,20.2494,20.1372,20.2296,430800.0
2006-11-15 11:30:00,30.65,30.7,30.56,30.69,321600.0,20.223,20.256,20.1636,20.2494,321600.0
2006-11-15 12:00:00,30.69,30.77,30.67,30.77,383600.0,20.2494,20.3022,20.2362,20.3022,383600.0
2006-11-15 12:30:00,30.77,30.81,30.73,30.81,229200.0,20.3022,20.3286,20.2758,20.3286,229200.0
2006-11-15 13:00:00,30.8,30.81,30.69,30.77,294000.0,20.322,20.3286,20.2494,20.3022,294000.0
2006-11-15 13:30:00,30.75,30.89,30.75,30.85,188800.0,20.289,20.3814,20.289,20.355,188800.0
2006-11-15 14:00:00,30.83,30.88,30.75,30.75,294800.0,20.3418,20.3748,20.289,20.289,294800.0
2006-11-15 14:30:00,30.75,30.75,30.63,30.69,332800.0,20.289,20.289,20.2098,20.2494,332800.0
2006-11-15 15:00:00,30.69,30.78,30.68,30.75,383600.0,20.2494,20.3088,20.2428,20.289,383600.0
2006-11-15 15:30:00,30.75,30.76,30.66,30.72,624800.0,20.289,20.2956,20.2296,20.2692,624800.0
2006-11-16 09:30:00,30.81,30.99,30.72,30.88,278000.0,20.3286,20.4473,20.2692,20.3748,278000.0
2006-11-16 10:00:00,30.86,30.89,30.7,30.84,216800.0,20.3616,20.3814,20.256,20.3484,216800.0
2006-11-16 10:30:00,30.83,30.88,30.71,30.75,181600.0,20.3418,20.3748,20.2626,20.289,181600.0
2006-11-16 11:00:00,30.74,30.79,30.57,30.67,432800.0,20.2824,20.3154,20.1702,20.2362,432800.0
2006-11-16 11:30:00,30.67,30.73,30.66,30.69,234800.0,20.2362,20.2758,20.2296,20.2494,234800.0
2006-11-16 12:00:00,30.69,30.77,30.66,30.76,121600.0,20.2494,20.3022,20.2296,20.2956,121600.0
2006-11-16 12:30:00,30.76,30.78,30.72,30.74,173200.0,20.2956,20.3088,20.2692,20.2824,173200.0
2006-11-16 13:00:00,30.74,30.77,30.71,30.75,114000.0,20.2824,20.3022,20.2626,20.289,114000.0
2006-11-16 13:30:00,30.76,30.96,30.74,30.93,250800.0,20.2956,20.4275,20.2824,20.4077,250800.0
2006-11-16 14:00:00,30.93,30.93,30.81,30.82,229200.0,20.4077,20.4077,20.3286,20.3352,229200.0
2006-11-16 14:30:00,30.81,30.84,30.73,30.74,201600.0,20.3286,20.3484,20.2758,20.2824,201600.0
2006-11-16 15:00:00,30.75,30.81,30.71,30.76,202800.0,20.289,20.3286,20.2626,20.2956,202800.0
2006-11-16 15:30:00,30.8,30.8,30.68,30.73,318400.0,20.322,20.322,20.2428,20.2758,318400.0
2006-11-17 09:30:00,30.7,30.74,30.25,30.32,362000.0,20.256,20.2824,19.9591,20.0053,362000.0
2006-11-17 10:00:00,30.32,30.39,30.18,30.21,344400.0,20.0053,20.0515,19.9129,19.9327,344400.0
2006-11-17 10:30:00,30.21,30.36,30.21,30.27,158000.0,19.9327,20.0317,19.9327,19.9723,158000.0
2006-11-17 11:00:00,30.27,30.3,30.13,30.27,152000.0,19.9723,19.9921,19.8799,19.9723,152000.0
2006-11-17 11:30:00,30.27,30.29,30.2,30.25,105200.0,19.9723,19.9855,19.9261,19.9591,105200.0
2006-11-17 12:00:00,30.25,30.3,30.21,30.24,109600.0,19.9591,19.9921,19.9327,19.9525,109600.0
2006-11-17 12:30:00,30.25,30.33,30.23,30.28,343600.0,19.9591,20.0119,19.9459,19.9789,343600.0
2006-11-17 13:00:00,30.28,30.3,30.25,30.29,88800.0,19.9789,19.9921,19.9591,19.9855,88800.0
2006-11-17 13:30:00,30.3,30.3,30.21,30.27,216400.0,19.9921,19.9921,19.9327,19.9723,216400.0
2006-11-17 14:00:00,30.27,30.35,30.2,30.34,233200.0,19.9723,20.0251,19.9261,20.0185,233200.0
2006-11-17 14:30:00,30.34,30.45,30.3,30.39,252400.0,20.0185,20.091,19.9921,20.0515,252400.0
2006-11-17 15:00:00,30.39,30.42,30.35,30.36,335600.0,20.0515,20.0712,20.0251,20.0317,335600.0
2006-11-17 15:30:00,30.36,30.41,30.33,30.41,432400.0,20.0317,20.0646,20.0119,20.0646,432400.0
2006-11-20 09:30:00,30.4,30.59,30.22,30.3,323200.0,20.0581,20.1834,19.9393,19.9921,323200.0
2006-11-20 10:00:00,30.3,30.43,30.27,30.32,244400.0,19.9921,20.0778,19.9723,20.0053,244400.0
2006-11-20 10:30:00,30.32,30.37,30.31,30.35,275200.0,20.0053,20.0383,19.9987,20.0251,275200.0
2006-11-20 11:00:00,30.36,30.43,30.32,30.39,308800.0,20.0317,20.0778,20.0053,20.0515,308800.0
2006-11-20 11:30:00,30.4,30.43,30.33,30.41,156800.0,20.0581,20.0778,20.0119,20.0646,156800.0
2006-11-20 12:00:00,30.41,30.45,30.35,30.35,162800.0,20.0646,20.091,20.0251,20.0251,162800.0
2006-11-20 12:30:00,30.35,30.36,30.21,30.25,226400.0,20.0251,20.0317,19.9327,19.9591,226400.0
2006-11-20 13:00:00,30.26,30.36,30.22,30.36,150400.0,19.9657,20.0317,19.9393,20.0317,150400.0
2006-11-20 13:30:00,30.35,30.4,30.33,30.34,101600.0,20.0251,20.0581,20.0119,20.0185,101600.0
2006-11-20 14:00:00,30.34,30.45,30.28,30.3,216000.0,20.0185,20.091,19.9789,19.9921,216000.0
2006-11-20 14:30:00,30.3,30.4,30.27,30.37,268400.0,19.9921,20.0581,19.9723,20.0383,268400.0
2006-11-20 15:00:00,30.37,30.42,30.25,30.26,323200.0,20.0383,20.0712,19.9591,19.9657,323200.0
2006-11-20 15:30:00,30.25,30.34,30.17,30.23,553200.0,19.9591,20.0185,19.9063,19.9459,553200.0
2006-11-21 09:30:00,30.0,30.38,30.0,30.34,460400.0,19.7941,20.0449,19.7941,20.0185,460400.0
2006-11-21 10:00:00,30.33,30.68,30.27,30.65,308000.0,20.0119,20.2428,19.9723,20.223,308000.0
2006-11-21 10:30:00,30.66,30.68,30.4,30.44,180400.0,20.2296,20.2428,20.0581,20.0844,180400.0
2006-11-21 11:00:00,30.44,30.45,30.31,30.43,108400.0,20.0844,20.091,19.9987,20.0778,108400.0
2006-11-21 11:30:00,30.43,30.47,30.4,30.43,179200.0,20.0778,20.1042,20.0581,20.0778,179200.0
2006-11-21 12:00:00,30.43,30.49,30.38,30.47,261600.0,20.0778,20.1174,20.0449,20.1042,261600.0
2006-11-21 12:30:00,30.47,30.48,30.38,30.39,134800.0,20.1042,20.1108,20.0449,20.0515,134800.0
2006-11-21 13:00:00,30.39,30.44,30.35,30.41,140000.0,20.0515,20.0844,20.0251,20.0646,140000.0
2006-11-21 13:30:00,30.41,30.46,30.36,30.42,132800.0,20.0646,20.0976,20.0317,20.0712,132800.0
2006-11-21 14:00:00,30.4,30.44,30.37,30.41,220800.0,20.0581,20.0844,20.0383,20.0646,220800.0
2006-11-21 14:30:00,30.41,30.57,30.4,30.57,222400.0,20.0646,20.1702,20.0581,20.1702,222400.0
2006-11-21 15:00:00,30.58,30.6,30.5,30.54,162400.0,20.1768,20.19,20.124,20.1504,162400.0
2006-11-21 15:30:00,30.54,30.56,30.47,30.5,342400.0,20.1504,20.1636,20.1042,20.124,342400.0
2006-11-22 09:30:00,30.52,30.87,30.5,30.82,380800.0,20.1372,20.3682,20.124,20.3352,380800.0
2006-11-22 10:00:00,30.82,31.13,30.76,31.09,607200.0,20.3352,20.5397,20.2956,20.5133,607200.0
2006-11-22 10:30:00,31.1,31.13,30.92,30.97,343200.0,20.5199,20.5397,20.4012,20.4341,343200.0
2006-11-22 11:00:00,30.97,31.03,30.88,30.99,151600.0,20.4341,20.4737,20.3748,20.4473,151600.0
2006-11-22 11:30:00,30.97,31.02,30.93,30.94,153600.0,20.4341,20.4671,20.4077,20.4143,153600.0
2006-11-22 12:00:00,30.94,31.05,30.91,30.99,167600.0,20.4143,20.4869,20.3946,20.4473,167600.0
2006-11-22 12:30:00,30.99,31.04,30.94,31.0,108000.0,20.4473,20.4803,20.4143,20.4539,108000.0
2006-11-22 13:00:00,31.0,31.01,30.91,30.95,84800.0,20.4539,20.4605,20.3946,20.4209,84800.0
2006-11-22 13:30:00,30.95,30.98,30.91,30.96,115600.0,20.4209,20.4407,20.3946,20.4275,115600.0
2006-11-22 14:00:00,30.96,30.99,30.92,30.93,214400.0,20.4275,20.4473,20.4012,20.4077,214400.0
2006-11-22 14:30:00,30.93,31.03,30.93,30.99,211200.0,20.4077,20.4737,20.4077,20.4473,211200.0
2006-11-22 15:00:00,31.0,31.03,30.95,31.02,135200.0,20.4539,20.4737,20.4209,20.4671,135200.0
2006-11-22 15:30:00,31.02,31.05,30.98,31.0,227200.0,20.4671,20.4869,20.4407,20.4539,227200.0
2006-11-24 09:30:00,30.81,31.06,30.66,30.99,145600.0,20.3286,20.4935,20.2296,20.4473,145600.0
2006-11-24 10:00:00,31.0,31.08,31.0,31.08,110800.0,20.4539,20.5067,20.4539,20.5067,110800.0
2006-11-24 10:30:00,31.09,31.18,31.07,31.08,99600.0,20.5133,20.5727,20.5001,20.5067,99600.0
2006-11-24 11:00:00,31.08,31.19,31.08,31.13,161200.0,20.5067,20.5793,20.5067,20.5397,161200.0
2006-11-24 11:30:00,31.14,31.15,30.96,30.97,85600.0,20.5463,20.5529,20.4275,20.4341,85600.0
2006-11-24 12:00:00,30.97,31.11,30.97,31.07,69600.0,20.4341,20.5265,20.4341,20.5001,69600.0
2006-11-24 12:30:00,31.07,31.08,31.01,31.06,132400.0,20.5001,20.5067,20.4605,20.4935,132400.0
2006-11-24 13:00:00,31.06,31.06,31.04,31.04,31200.0,20.4935,20.4935,20.4803,20.4803,31200.0
2006-11-24 13:30:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:00:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 14:30:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:00:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-24 15:30:00,31.04,31.04,31.04,31.04,0.0,20.4803,20.4803,20.4803,20.4803,0.0
2006-11-27 09:30:00,30.91,31.2,30.89,30.91,617200.0,20.3946,20.5859,20.3814,20.3946,617200.0
2006-11-27 10:00:00,30.92,30.92,30.56,30.6,434400.0,20.4012,20.4012,20.1636,20.19,434400.0
2006-11-27 10:30:00,30.59,30.6,30.51,30.58,255600.0,20.1834,20.19,20.1306,20.1768,255600.0
2006-11-27 11:00:00,30.59,30.61,30.3,30.36,252400.0,20.1834,20.1966,19.9921,20.0317,252400.0
2006-11-27 11:30:00,30.36,30.52,30.36,30.46,131600.0,20.0317,20.1372,20.0317,20.0976,131600.0
2006-11-27 12:00:00,30.44,30.55,30.39,30.54,125600.0,20.0844,20.157,20.0515,20.1504,125600.0
2006-11-27 12:30:00,30.53,30.53,30.42,30.47,194800.0,20.1438,20.1438,20.0712,20.1042,194800.0
2006-11-27 13:00:00,30.45,30.48,30.38,30.46,151600.0,20.091,20.1108,20.0449,20.0976,151600.0
2006-11-27 13:30:00,30.45,30.47,30.38,30.39,223200.0,20.091,20.1042,20.0449,20.0515,223200.0
2006-11-27 14:00:00,30.39,30.43,30.25,30.34,290400.0,20.0515,20.0778,19.9591,20.0185,290400.0
2006-11-27 14:30:00,30.32,30.36,30.18,30.2,305600.0,20.0053,20.0317,19.9129,19.9261,305600.0
2006-11-27 15:00:00,30.2,30.3,30.17,30.25,195600.0,19.9261,19.9921,19.9063,19.9591,195600.0
2006-11-27 15:30:00,30.25,30.37,30.11,30.19,284000.0,19.9591,20.0383,19.8667,19.9195,284000.0
2006-11-28 09:30:00,30.03,30.07,29.58,29.78,597600.0,19.8139,19.8403,19.517,19.649,597600.0
2006-11-28 10:00:00,29.75,29.85,29.64,29.85,428800.0,19.6292,19.6952,19.5566,19.6952,428800.0
2006-11-28 10:30:00,29.85,29.9,29.8,29.9,303600.0,19.6952,19.7281,19.6622,19.7281,303600.0
2006-11-28 11:00:00,29.9,29.93,29.8,29.81,208800.0,19.7281,19.7479,19.6622,19.6688,208800.0
2006-11-28 11:30:00,29.81,29.88,29.77,29.8,184000.0,19.6688,19.715,19.6424,19.6622,184000.0
2006-11-28 12:00:00,29.8,29.83,29.75,29.8,282400.0,19.6622,19.682,19.6292,19.6622,282400.0
2006-11-28 12:30:00,29.79,29.79,29.64,29.68,322800.0,19.6556,19.6556,19.5566,19.583,322800.0
2006-11-28 13:00:00,29.66,29.82,29.61,29.7,168800.0,19.5698,19.6754,19.5368,19.5962,168800.0
2006-11-28 13:30:00,29.7,29.73,29.64,29.65,101200.0,19.5962,19.616,19.5566,19.5632,101200.0
2006-11-28 14:00:00,29.66,29.66,29.58,29.63,409200.0,19.5698,19.5698,19.517,19.55,409200.0
2006-11-28 14:30:00,29.63,29.71,29.59,29.61,341600.0,19.55,19.6028,19.5236,19.5368,341600.0
2006-11-28 15:00:00,29.61,29.67,29.58,29.6,416400.0,19.5368,19.5764,19.517,19.5302,416400.0
2006-11-28 15:30:00,29.6,29.65,29.55,29.59,603200.0,19.5302,19.5632,19.4972,19.5236,603200.0
2006-11-29 09:30:00,29.83,29.98,29.75,29.89,343200.0,19.682,19.7809,19.6292,19.7216,343200.0
2006-11-29 10:00:00,29.89,30.07,29.84,30.01,348000.0,19.7216,19.8403,19.6886,19.8007,348000.0
2006-11-29 10:30:00,30.01,30.01,29.85,29.89,392800.0,19.8007,19.8007,19.6952,19.7216,392800.0
2006-11-29 11:00:00,29.92,30.04,29.91,29.95,490000.0,19.7413,19.8205,19.7347,19.7611,490000.0
2006-11-29 11:30:00,29.96,30.01,29.93,29.98,157600.0,19.7677,19.8007,19.7479,19.7809,157600.0
2006-11-29 12:00:00,29.98,30.0,29.93,29.95,168400.0,19.7809,19.7941,19.7479,19.7611,168400.0
2006-11-29 12:30:00,29.95,29.99,29.92,29.92,122800.0,19.7611,19.7875,19.7413,19.7413,122800.0
2006-11-29 13:00:00,29.92,29.95,29.82,29.86,200800.0,19.7413,19.7611,19.6754,19.7018,200800.0
2006-11-29 13:30:00,29.86,29.89,29.77,29.82,211600.0,19.7018,19.7216,19.6424,19.6754,211600.0
2006-11-29 14:00:00,29.82,29.88,29.79,29.8,129200.0,19.6754,19.715,19.6556,19.6622,129200.0
2006-11-29 14:30:00,29.8,29.94,29.8,29.93,205600.0,19.6622,19.7545,19.6622,19.7479,205600.0
2006-11-29 15:00:00,29.93,29.98,29.9,29.93,282800.0,19.7479,19.7809,19.7281,19.7479,282800.0
2006-11-29 15:30:00,29.93,30.05,29.93,29.99,358000.0,19.7479,19.8271,19.7479,19.7875,358000.0
2006-11-30 09:30:00,30.0,30.24,29.91,29.91,470000.0,19.7941,19.9525,19.7347,19.7347,470000.0
2006-11-30 10:00:00,29.91,29.92,29.62,29.62,530800.0,19.7347,19.7413,19.5434,19.5434,530800.0
2006-11-30 10:30:00,29.64,29.73,29.62,29.65,370400.0,19.5566,19.616,19.5434,19.5632,370400.0
2006-11-30 11:00:00,29.65,29.69,29.54,29.64,361200.0,19.5632,19.5896,19.4906,19.5566,361200.0
2006-11-30 11:30:00,29.64,29.73,29.6,29.68,178400.0,19.5566,19.616,19.5302,19.583,178400.0
2006-11-30 12:00:00,29.68,29.75,29.68,29.74,109200.0,19.583,19.6292,19.583,19.6226,109200.0
2006-11-30 12:30:00,29.75,29.81,29.67,29.77,150800.0,19.6292,19.6688,19.5764,19.6424,150800.0
2006-11-30 13:00:00,29.77,29.91,29.75,29.88,288800.0,19.6424,19.7347,19.6292,19.715,288800.0
2006-11-30 13:30:00,29.89,30.0,29.88,29.92,114400.0,19.7216,19.7941,19.715,19.7413,114400.0
2006-11-30 14:00:00,29.92,30.04,29.92,30.01,319200.0,19.7413,19.8205,19.7413,19.8007,319200.0
2006-11-30 14:30:00,30.04,30.18,30.03,30.11,264400.0,19.8205,19.9129,19.8139,19.8667,264400.0
2006-11-30 15:00:00,30.11,30.17,30.08,30.1,285200.0,19.8667,19.9063,19.8469,19.8601,285200.0
2006-11-30 15:30:00,30.1,30.1,29.96,29.96,545200.0,19.8601,19.8601,19.7677,19.7677,545200.0
2006-12-01 09:30:00,29.96,30.07,29.73,29.81,303600.0,19.7677,19.8403,19.616,19.6688,303600.0
2006-12-01 10:00:00,29.8,29.8,29.58,29.65,481600.0,19.6622,19.6622,19.517,19.5632,481600.0
2006-12-01 10:30:00,29.66,29.66,29.46,29.46,376800.0,19.5698,19.5698,19.4378,19.4378,376800.0
2006-12-01 11:00:00,29.46,29.61,29.44,29.58,308000.0,19.4378,19.5368,19.4246,19.517,308000.0
2006-12-01 11:30:00,29.58,29.78,29.56,29.76,230800.0,19.517,19.649,19.5038,19.6358,230800.0
2006-12-01 12:00:00,29.75,29.76,29.67,29.74,219600.0,19.6292,19.6358,19.5764,19.6226,219600.0
2006-12-01 12:30:00,29.74,29.77,29.68,29.74,236400.0,19.6226,19.6424,19.583,19.6226,236400.0
2006-12-01 13:00:00,29.73,29.73,29.54,29.54,211200.0,19.616,19.616,19.4906,19.4906,211200.0
2006-12-01 13:30:00,29.55,29.6,29.51,29.57,191600.0,19.4972,19.5302,19.4708,19.5104,191600.0
2006-12-01 14:00:00,29.56,29.59,29.48,29.51,206800.0,19.5038,19.5236,19.451,19.4708,206800.0
2006-12-01 14:30:00,29.51,29.54,29.39,29.51,254400.0,19.4708,19.4906,19.3916,19.4708,254400.0
2006-12-01 15:00:00,29.52,29.58,29.5,29.57,258800.0,19.4774,19.517,19.4642,19.5104,258800.0
2006-12-01 15:30:00,29.57,29.67,29.53,29.66,559600.0,19.5104,19.5764,19.484,19.5698,559600.0
2006-12-04 09:30:00,29.66,29.97,29.66,29.91,236800.0,19.5698,19.7743,19.5698,19.7347,236800.0
2006-12-04 10:00:00,29.93,30.23,29.92,30.14,206000.0,19.7479,19.9459,19.7413,19.8865,206000.0
2006-12-04 10:30:00,30.17,30.24,30.09,30.12,106800.0,19.9063,19.9525,19.8535,19.8733,106800.0
2006-12-04 11:00:00,30.13,30.3,30.13,30.25,304000.0,19.8799,19.9921,19.8799,19.9591,304000.0
2006-12-04 11:30:00,30.25,30.29,30.23,30.28,386400.0,19.9591,19.9855,19.9459,19.9789,386400.0
2006-12-04 12:00:00,30.29,30.35,30.27,30.3,128800.0,19.9855,20.0251,19.9723,19.9921,128800.0
2006-12-04 12:30:00,30.29,30.4,30.29,30.38,177200.0,19.9855,20.0581,19.9855,20.0449,177200.0
2006-12-04 13:00:00,30.38,30.49,30.38,30.45,202800.0,20.0449,20.1174,20.0449,20.091,202800.0
2006-12-04 13:30:00,30.46,30.54,30.43,30.44,156000.0,20.0976,20.1504,20.0778,20.0844,156000.0
2006-12-04 14:00:00,30.44,30.46,30.34,30.36,152800.0,20.0844,20.0976,20.0185,20.0317,152800.0
2006-12-04 14:30:00,30.36,30.45,30.32,30.44,186400.0,20.0317,20.091,20.0053,20.0844,186400.0
2006-12-04 15:00:00,30.44,30.49,30.39,30.48,263200.0,20.0844,20.1174,20.0515,20.1108,263200.0
2006-12-04 15:30:00,30.48,30.56,30.44,30.52,933200.0,20.1108,20.1636,20.0844,20.1372,933200.0
2006-12-05 09:30:00,30.53,30.54,30.2,30.35,448000.0,20.1438,20.1504,19.9261,20.0251,448000.0
2006-12-05 10:00:00,30.35,30.55,30.33,30.38,559600.0,20.0251,20.157,20.0119,20.0449,559600.0
2006-12-05 10:30:00,30.38,30.61,30.34,30.59,327600.0,20.0449,20.1966,20.0185,20.1834,327600.0
2006-12-05 11:00:00,30.59,30.6,30.49,30.54,233200.0,20.1834,20.19,20.1174,20.1504,233200.0
2006-12-05 11:30:00,30.53,30.63,30.51,30.55,149600.0,20.1438,20.2098,20.1306,20.157,149600.0
2006-12-05 12:00:00,30.55,30.59,30.47,30.55,145600.0,20.157,20.1834,20.1042,20.157,145600.0
2006-12-05 12:30:00,30.55,30.66,30.54,30.64,208000.0,20.157,20.2296,20.1504,20.2164,208000.0
2006-12-05 13:00:00,30.65,30.69,30.6,30.68,201200.0,20.223,20.2494,20.19,20.2428,201200.0
2006-12-05 13:30:00,30.68,30.72,30.64,30.68,144800.0,20.2428,20.2692,20.2164,20.2428,144800.0
2006-12-05 14:00:00,30.7,30.71,30.64,30.71,170000.0,20.256,20.2626,20.2164,20.2626,170000.0
2006-12-05 14:30:00,30.71,30.83,30.7,30.78,320000.0,20.2626,20.3418,20.256,20.3088,320000.0
2006-12-05 15:00:00,30.78,30.8,30.72,30.75,208000.0,20.3088,20.322,20.2692,20.289,208000.0
2006-12-05 15:30:00,30.75,30.8,30.72,30.79,342800.0,20.289,20.322,20.2692,20.3154,342800.0
2006-12-06 09:30:00,30.64,30.71,30.52,30.53,197200.0,20.2164,20.2626,20.1372,20.1438,197200.0
2006-12-06 10:00:00,30.55,30.88,30.51,30.83,258800.0,20.157,20.3748,20.1306,20.3418,258800.0
2006-12-06 10:30:00,30.83,30.89,30.7,30.72,203600.0,20.3418,20.3814,20.256,20.2692,203600.0
2006-12-06 11:00:00,30.72,30.72,30.64,30.68,110400.0,20.2692,20.2692,20.2164,20.2428,110400.0
2006-12-06 11:30:00,30.68,30.89,30.68,30.79,176800.0,20.2428,20.3814,20.2428,20.3154,176800.0
2006-12-06 12:00:00,30.81,30.84,30.76,30.78,70400.0,20.3286,20.3484,20.2956,20.3088,70400.0
2006-12-06 12:30:00,30.78,30.81,30.71,30.79,72000.0,20.3088,20.3286,20.2626,20.3154,72000.0
2006-12-06 13:00:00,30.79,30.79,30.73,30.74,73600.0,20.3154,20.3154,20.2758,20.2824,73600.0
2006-12-06 13:30:00,30.74,30.83,30.74,30.77,75200.0,20.2824,20.3418,20.2824,20.3022,75200.0
2006-12-06 14:00:00,30.77,30.79,30.71,30.73,84000.0,20.3022,20.3154,20.2626,20.2758,84000.0
2006-12-06 14:30:00,30.72,30.78,30.68,30.73,144800.0,20.2692,20.3088,20.2428,20.2758,144800.0
2006-12-06 15:00:00,30.74,30.78,30.67,30.74,165200.0,20.2824,20.3088,20.2362,20.2824,165200.0
2006-12-06 15:30:00,30.75,30.79,30.66,30.77,274800.0,20.289,20.3154,20.2296,20.3022,274800.0
2006-12-07 09:30:00,30.87,31.0,30.83,30.95,173200.0,20.3682,20.4539,20.3418,20.4209,173200.0
2006-12-07 10:00:00,30.93,30.94,30.67,30.68,229200.0,20.4077,20.4143,20.2362,20.2428,229200.0
2006-12-07 10:30:00,30.68,30.75,30.61,30.7,176400.0,20.2428,20.289,20.1966,20.256,176400.0
2006-12-07 11:00:00,30.7,30.7,30.63,30.69,174800.0,20.256,20.256,20.2098,20.2494,174800.0
2006-12-07 11:30:00,30.69,30.99,30.69,30.89,180400.0,20.2494,20.4473,20.2494,20.3814,180400.0
2006-12-07 12:00:00,30.9,31.0,30.9,30.97,157600.0,20.388,20.4539,20.388,20.4341,157600.0
2006-12-07 12:30:00,31.0,31.0,30.91,30.96,66800.0,20.4539,20.4539,20.3946,20.4275,66800.0
2006-12-07 13:00:00,30.96,31.05,30.92,31.05,157600.0,20.4275,20.4869,20.4012,20.4869,157600.0
2006-12-07 13:30:00,31.05,31.07,30.95,30.95,148400.0,20.4869,20.5001,20.4209,20.4209,148400.0
2006-12-07 14:00:00,30.97,30.98,30.74,30.79,120800.0,20.4341,20.4407,20.2824,20.3154,120800.0
2006-12-07 14:30:00,30.79,30.83,30.68,30.68,145600.0,20.3154,20.3418,20.2428,20.2428,145600.0
2006-12-07 15:00:00,30.69,30.76,30.65,30.7,232000.0,20.2494,20.2956,20.223,20.256,232000.0
2006-12-07 15:30:00,30.7,30.77,30.67,30.7,266400.0,20.256,20.3022,20.2362,20.256,266400.0
2006-12-08 09:30:00,30.55,30.61,30.52,30.57,249600.0,20.157,20.1966,20.1372,20.1702,249600.0
2006-12-08 10:00:00,30.57,30.57,30.38,30.51,249200.0,20.1702,20.1702,20.0449,20.1306,249200.0
2006-12-08 10:30:00,30.53,30.8,30.5,30.78,262800.0,20.1438,20.322,20.124,20.3088,262800.0
2006-12-08 11:00:00,30.77,30.87,30.75,30.81,225600.0,20.3022,20.3682,20.289,20.3286,225600.0
2006-12-08 11:30:00,30.8,30.86,30.66,30.66,174000.0,20.322,20.3616,20.2296,20.2296,174000.0
2006-12-08 12:00:00,30.66,30.71,30.65,30.7,101200.0,20.2296,20.2626,20.223,20.256,101200.0
2006-12-08 12:30:00,30.71,30.72,30.57,30.6,52400.0,20.2626,20.2692,20.1702,20.19,52400.0
2006-12-08 13:00:00,30.6,30.67,30.57,30.61,50000.0,20.19,20.2362,20.1702,20.1966,50000.0
2006-12-08 13:30:00,30.61,30.65,30.57,30.57,77200.0,20.1966,20.223,20.1702,20.1702,77200.0
2006-12-08 14:00:00,30.57,30.68,30.57,30.64,89200.0,20.1702,20.2428,20.1702,20.2164,89200.0
2006-12-08 14:30:00,30.64,30.71,30.62,30.67,79600.0,20.2164,20.2626,20.2032,20.2362,79600.0
2006-12-08 15:00:00,30.67,30.77,30.66,30.69,168000.0,20.2362,20.3022,20.2296,20.2494,168000.0
2006-12-08 15:30:00,30.69,30.74,30.64,30.69,150000.0,20.2494,20.2824,20.2164,20.2494,150000.0
2006-12-11 09:30:00,30.55,30.55,30.3,30.37,348800.0,20.157,20.157,19.9921,20.0383,348800.0
2006-12-11 10:00:00,30.37,30.53,30.36,30.51,346400.0,20.0383,20.1438,20.0317,20.1306,346400.0
2006-12-11 10:30:00,30.51,30.55,30.43,30.45,198800.0,20.1306,20.157,20.0778,20.091,198800.0
2006-12-11 11:00:00,30.46,30.46,30.34,30.34,170000.0,20.0976,20.0976,20.0185,20.0185,170000.0
2006-12-11 11:30:00,30.34,30.38,30.29,30.3,133200.0,20.0185,20.0449,19.9855,19.9921,133200.0
2006-12-11 12:00:00,30.31,30.32,30.25,30.31,174000.0,19.9987,20.0053,19.9591,19.9987,174000.0
2006-12-11 12:30:00,30.31,30.34,30.29,30.32,52400.0,19.9987,20.0185,19.9855,20.0053,52400.0
2006-12-11 13:00:00,30.32,30.35,30.27,30.32,74000.0,20.0053,20.0251,19.9723,20.0053,74000.0
2006-12-11 13:30:00,30.32,30.35,30.29,30.34,80400.0,20.0053,20.0251,19.9855,20.0185,80400.0
2006-12-11 14:00:00,30.34,30.46,30.29,30.44,193600.0,20.0185,20.0976,19.9855,20.0844,193600.0
2006-12-11 14:30:00,30.45,30.49,30.36,30.46,188400.0,20.091,20.1174,20.0317,20.0976,188400.0
2006-12-11 15:00:00,30.47,30.47,30.39,30.41,157200.0,20.1042,20.1042,20.0515,20.0646,157200.0
2006-12-11 15:30:00,30.4,30.41,30.36,30.39,176000.0,20.0581,20.0646,20.0317,20.0515,176000.0
2006-12-12 09:30:00,30.43,30.48,30.35,30.41,387200.0,20.0778,20.1108,20.0251,20.0646,387200.0
2006-12-12 10:00:00,30.4,30.43,30.28,30.3,180800.0,20.0581,20.0778,19.9789,19.9921,180800.0
2006-12-12 10:30:00,30.28,30.3,30.15,30.21,219600.0,19.9789,19.9921,19.8931,19.9327,219600.0
2006-12-12 11:00:00,30.2,30.23,30.17,30.19,92000.0,19.9261,19.9459,19.9063,19.9195,92000.0
2006-12-12 11:30:00,30.2,30.2,30.02,30.04,162000.0,19.9261,19.9261,19.8073,19.8205,162000.0
2006-12-12 12:00:00,30.04,30.06,29.85,29.9,303200.0,19.8205,19.8337,19.6952,19.7281,303200.0
2006-12-12 12:30:00,29.89,29.94,29.88,29.92,181600.0,19.7216,19.7545,19.715,19.7413,181600.0
2006-12-12 13:00:00,29.92,29.95,29.85,29.95,80800.0,19.7413,19.7611,19.6952,19.7611,80800.0
2006-12-12 13:30:00,29.95,29.99,29.92,29.93,71600.0,19.7611,19.7875,19.7413,19.7479,71600.0
2006-12-12 14:00:00,29.95,30.18,29.9,30.12,326000.0,19.7611,19.9129,19.7281,19.8733,326000.0
2006-12-12 14:30:00,30.13,30.17,30.0,30.04,332000.0,19.8799,19.9063,19.7941,19.8205,332000.0
2006-12-12 15:00:00,30.05,30.18,30.02,30.14,305200.0,19.8271,19.9129,19.8073,19.8865,305200.0
2006-12-12 15:30:00,30.14,30.26,30.1,30.18,421600.0,19.8865,19.9657,19.8601,19.9129,421600.0
2006-12-13 09:30:00,30.41,30.46,30.26,30.39,215200.0,20.0646,20.0976,19.9657,20.0515,215200.0
2006-12-13 10:00:00,30.39,30.48,30.34,30.36,190800.0,20.0515,20.1108,20.0185,20.0317,190800.0
2006-12-13 10:30:00,30.36,30.36,30.25,30.33,256400.0,20.0317,20.0317,19.9591,20.0119,256400.0
2006-12-13 11:00:00,30.33,30.41,30.32,30.4,117600.0,20.0119,20.0646,20.0053,20.0581,117600.0
2006-12-13 11:30:00,30.41,30.42,30.34,30.39,104400.0,20.0646,20.0712,20.0185,20.0515,104400.0
2006-12-13 12:00:00,30.4,30.45,30.36,30.4,170000.0,20.0581,20.091,20.0317,20.0581,170000.0
2006-12-13 12:30:00,30.4,30.4,30.33,30.36,470800.0,20.0581,20.0581,20.0119,20.0317,470800.0
2006-12-13 13:00:00,30.36,30.37,30.32,30.36,59600.0,20.0317,20.0383,20.0053,20.0317,59600.0
2006-12-13 13:30:00,30.36,30.39,30.32,30.35,101600.0,20.0317,20.0515,20.0053,20.0251,101600.0
2006-12-13 14:00:00,30.35,30.36,30.27,30.32,126800.0,20.0251,20.0317,19.9723,20.0053,126800.0
2006-12-13 14:30:00,30.33,30.34,30.25,30.31,142800.0,20.0119,20.0185,19.9591,19.9987,142800.0
2006-12-13 15:00:00,30.31,30.37,30.3,30.34,160400.0,19.9987,20.0383,19.9921,20.0185,160400.0
2006-12-13 15:30:00,30.34,30.36,30.31,30.33,347600.0,20.0185,20.0317,19.9987,20.0119,347600.0
2006-12-14 09:30:00,30.38,30.75,30.35,30.69,447200.0,20.0449,20.289,20.0251,20.2494,447200.0
2006-12-14 10:00:00,30.69,30.9,30.69,30.83,436000.0,20.2494,20.388,20.2494,20.3418,436000.0
2006-12-14 10:30:00,30.83,30.85,30.69,30.84,300400.0,20.3418,20.355,20.2494,20.3484,300400.0
2006-12-14 11:00:00,30.84,30.86,30.76,30.8,132400.0,20.3484,20.3616,20.2956,20.322,132400.0
2006-12-14 11:30:00,30.8,30.83,30.76,30.76,90000.0,20.322,20.3418,20.2956,20.2956,90000.0
2006-12-14 12:00:00,30.76,30.8,30.71,30.71,127200.0,20.2956,20.322,20.2626,20.2626,127200.0
2006-12-14 12:30:00,30.71,30.75,30.7,30.74,110000.0,20.2626,20.289,20.256,20.2824,110000.0
2006-12-14 13:00:00,30.74,30.76,30.7,30.75,157200.0,20.2824,20.2956,20.256,20.289,157200.0
2006-12-14 13:30:00,30.75,30.79,30.72,30.77,98800.0,20.289,20.3154,20.2692,20.3022,98800.0
2006-12-14 14:00:00,30.77,30.77,30.71,30.74,176800.0,20.3022,20.3022,20.2626,20.2824,176800.0
2006-12-14 14:30:00,30.73,30.81,30.72,30.77,152800.0,20.2758,20.3286,20.2692,20.3022,152800.0
2006-12-14 15:00:00,30.78,30.82,30.74,30.79,201600.0,20.3088,20.3352,20.2824,20.3154,201600.0
2006-12-14 15:30:00,30.78,30.84,30.77,30.81,289200.0,20.3088,20.3484,20.3022,20.3286,289200.0
2006-12-15 09:30:00,30.76,30.79,30.68,30.74,523200.0,20.2956,20.3154,20.2428,20.2824,523200.0
2006-12-15 10:00:00,30.73,30.74,30.56,30.56,374400.0,20.2758,20.2824,20.1636,20.1636,374400.0
2006-12-15 10:30:00,30.56,30.6,30.52,30.57,168000.0,20.1636,20.19,20.1372,20.1702,168000.0
2006-12-15 11:00:00,30.57,30.58,30.44,30.44,132800.0,20.1702,20.1768,20.0844,20.0844,132800.0
2006-12-15 11:30:00,30.44,30.44,30.38,30.41,197600.0,20.0844,20.0844,20.0449,20.0646,197600.0
2006-12-15 12:00:00,30.41,30.41,30.31,30.4,135600.0,20.0646,20.0646,19.9987,20.0581,135600.0
2006-12-15 12:30:00,30.41,30.46,30.4,30.4,76000.0,20.0646,20.0976,20.0581,20.0581,76000.0
2006-12-15 13:00:00,30.41,30.41,30.32,30.32,78000.0,20.0646,20.0646,20.0053,20.0053,78000.0
2006-12-15 13:30:00,30.33,30.35,30.22,30.26,254800.0,20.0119,20.0251,19.9393,19.9657,254800.0
2006-12-15 14:00:00,30.26,30.3,30.2,30.26,194400.0,19.9657,19.9921,19.9261,19.9657,194400.0
2006-12-15 14:30:00,30.26,30.32,30.23,30.3,121600.0,19.9657,20.0053,19.9459,19.9921,121600.0
2006-12-15 15:00:00,30.3,30.35,30.29,30.29,252400.0,19.9921,20.0251,19.9855,19.9855,252400.0
2006-12-15 15:30:00,30.28,30.32,30.18,30.2,382800.0,19.9789,20.0053,19.9129,19.9261,382800.0
2006-12-18 09:30:00,30.25,30.38,30.23,30.36,245200.0,19.9591,20.0449,19.9459,20.0317,245200.0
2006-12-18 10:00:00,30.36,30.4,30.33,30.35,128800.0,20.0317,20.0581,20.0119,20.0251,128800.0
2006-12-18 10:30:00,30.35,30.37,30.3,30.33,186000.0,20.0251,20.0383,19.9921,20.0119,186000.0
2006-12-18 11:00:00,30.34,30.34,30.31,30.34,513200.0,20.0185,20.0185,19.9987,20.0185,513200.0
2006-12-18 11:30:00,30.34,30.4,30.29,30.3,147200.0,20.0185,20.0581,19.9855,19.9921,147200.0
2006-12-18 12:00:00,30.29,30.29,30.2,30.28,94400.0,19.9855,19.9855,19.9261,19.9789,94400.0
2006-12-18 12:30:00,30.28,30.31,30.23,30.24,48400.0,19.9789,19.9987,19.9459,19.9525,48400.0
2006-12-18 13:00:00,30.22,30.24,30.16,30.22,104800.0,19.9393,19.9525,19.8997,19.9393,104800.0
2006-12-18 13:30:00,30.23,30.32,30.23,30.3,99200.0,19.9459,20.0053,19.9459,19.9921,99200.0
2006-12-18 14:00:00,30.29,30.3,30.21,30.23,64000.0,19.9855,19.9921,19.9327,19.9459,64000.0
2006-12-18 14:30:00,30.22,30.25,30.1,30.13,129200.0,19.9393,19.9591,19.8601,19.8799,129200.0
2006-12-18 15:00:00,30.13,30.13,30.0,30.02,290800.0,19.8799,19.8799,19.7941,19.8073,290800.0
2006-12-18 15:30:00,30.02,30.07,30.0,30.03,333600.0,19.8073,19.8403,19.7941,19.8139,333600.0
2006-12-19 09:30:00,29.93,29.95,29.47,29.53,660800.0,19.7479,19.7611,19.4444,19.484,660800.0
2006-12-19 10:00:00,29.53,29.64,29.5,29.61,410800.0,19.484,19.5566,19.4642,19.5368,410800.0
2006-12-19 10:30:00,29.62,29.62,29.52,29.58,231600.0,19.5434,19.5434,19.4774,19.517,231600.0
2006-12-19 11:00:00,29.58,29.71,29.58,29.62,240800.0,19.517,19.6028,19.517,19.5434,240800.0
2006-12-19 11:30:00,29.62,29.7,29.61,29.66,326400.0,19.5434,19.5962,19.5368,19.5698,326400.0
2006-12-19 12:00:00,29.66,29.67,29.56,29.64,240800.0,19.5698,19.5764,19.5038,19.5566,240800.0
2006-12-19 12:30:00,29.64,29.68,29.63,29.66,164400.0,19.5566,19.583,19.55,19.5698,164400.0
2006-12-19 13:00:00,29.66,29.67,29.64,29.66,113200.0,19.5698,19.5764,19.5566,19.5698,113200.0
2006-12-19 13:30:00,29.66,29.77,29.66,29.75,97600.0,19.5698,19.6424,19.5698,19.6292,97600.0
2006-12-19 14:00:00,29.76,29.88,29.76,29.87,188800.0,19.6358,19.715,19.6358,19.7084,188800.0
2006-12-19 14:30:00,29.87,29.98,29.86,29.96,207600.0,19.7084,19.7809,19.7018,19.7677,207600.0
2006-12-19 15:00:00,29.97,30.0,29.93,29.99,314800.0,19.7743,19.7941,19.7479,19.7875,314800.0
2006-12-19 15:30:00,29.99,30.0,29.84,29.86,415200.0,19.7875,19.7941,19.6886,19.7018,415200.0
2006-12-20 09:30:00,29.85,30.1,29.8,30.08,250800.0,19.6952,19.8601,19.6622,19.8469,250800.0
2006-12-20 10:00:00,30.09,30.2,30.07,30.14,192000.0,19.8535,19.9261,19.8403,19.8865,192000.0
2006-12-20 10:30:00,30.13,30.18,30.07,30.18,238000.0,19.8799,19.9129,19.8403,19.9129,238000.0
2006-12-20 11:00:00,30.2,30.3,30.14,30.27,355200.0,19.9261,19.9921,19.8865,19.9723,355200.0
2006-12-20 11:30:00,30.27,30.27,30.22,30.24,203600.0,19.9723,19.9723,19.9393,19.9525,203600.0
2006-12-20 12:00:00,30.25,30.25,30.18,30.24,75200.0,19.9591,19.9591,19.9129,19.9525,75200.0
2006-12-20 12:30:00,30.24,30.25,30.18,30.21,137200.0,19.9525,19.9591,19.9129,19.9327,137200.0
2006-12-20 13:00:00,30.21,30.26,30.15,30.17,135600.0,19.9327,19.9657,19.8931,19.9063,135600.0
2006-12-20 13:30:00,30.17,30.17,30.06,30.15,129600.0,19.9063,19.9063,19.8337,19.8931,129600.0
2006-12-20 14:00:00,30.15,30.17,30.04,30.04,103600.0,19.8931,19.9063,19.8205,19.8205,103600.0
2006-12-20 14:30:00,30.05,30.06,29.99,30.03,117600.0,19.8271,19.8337,19.7875,19.8139,117600.0
2006-12-20 15:00:00,30.03,30.03,29.94,30.0,204800.0,19.8139,19.8139,19.7545,19.7941,204800.0
2006-12-20 15:30:00,30.01,30.05,29.99,30.01,234400.0,19.8007,19.8271,19.7875,19.8007,234400.0
2006-12-21 09:30:00,29.74,30.3,29.74,30.2,183600.0,19.6226,19.9921,19.6226,19.9261,183600.0
2006-12-21 10:00:00,30.21,30.32,30.17,30.23,146800.0,19.9327,20.0053,19.9063,19.9459,146800.0
2006-12-21 10:30:00,30.23,30.3,30.16,30.16,116400.0,19.9459,19.9921,19.8997,19.8997,116400.0
2006-12-21 11:00:00,30.15,30.21,30.14,30.15,49600.0,19.8931,19.9327,19.8865,19.8931,49600.0
2006-12-21 11:30:00,30.14,30.16,30.04,30.05,33600.0,19.8865,19.8997,19.8205,19.8271,33600.0
2006-12-21 12:00:00,30.05,30.07,29.93,29.93,128800.0,19.8271,19.8403,19.7479,19.7479,128800.0
2006-12-21 12:30:00,29.93,29.94,29.84,29.9,104800.0,19.7479,19.7545,19.6886,19.7281,104800.0
2006-12-21 13:00:00,29.9,29.9,29.82,29.86,105200.0,19.7281,19.7281,19.6754,19.7018,105200.0
2006-12-21 13:30:00,29.86,29.86,29.76,29.76,74400.0,19.7018,19.7018,19.6358,19.6358,74400.0
2006-12-21 14:00:00,29.76,29.95,29.75,29.89,234800.0,19.6358,19.7611,19.6292,19.7216,234800.0
2006-12-21 14:30:00,29.9,29.91,29.78,29.84,71200.0,19.7281,19.7347,19.649,19.6886,71200.0
2006-12-21 15:00:00,29.84,29.87,29.77,29.85,76800.0,19.6886,19.7084,19.6424,19.6952,76800.0
2006-12-21 15:30:00,29.84,29.88,29.78,29.83,180000.0,19.6886,19.715,19.649,19.682,180000.0
2006-12-22 09:30:00,29.73,29.83,29.51,29.73,213200.0,19.616,19.682,19.4708,19.616,213200.0
2006-12-22 10:00:00,29.73,29.82,29.66,29.82,96000.0,19.616,19.6754,19.5698,19.6754,96000.0
2006-12-22 10:30:00,29.84,29.84,29.76,29.76,121200.0,19.6886,19.6886,19.6358,19.6358,121200.0
2006-12-22 11:00:00,29.76,29.79,29.66,29.68,68800.0,19.6358,19.6556,19.5698,19.583,68800.0
2006-12-22 11:30:00,29.69,29.75,29.56,29.58,163200.0,19.5896,19.6292,19.5038,19.517,163200.0
2006-12-22 12:00:00,29.56,29.6,29.5,29.54,154800.0,19.5038,19.5302,19.4642,19.4906,154800.0
2006-12-22 12:30:00,29.53,29.57,29.52,29.55,53200.0,19.484,19.5104,19.4774,19.4972,53200.0
2006-12-22 13:00:00,29.55,29.55,29.46,29.48,98000.0,19.4972,19.4972,19.4378,19.451,98000.0
2006-12-22 13:30:00,29.48,29.61,29.48,29.61,76800.0,19.451,19.5368,19.451,19.5368,76800.0
2006-12-22 14:00:00,29.61,29.64,29.56,29.64,88000.0,19.5368,19.5566,19.5038,19.5566,88000.0
2006-12-22 14:30:00,29.63,29.68,29.59,29.61,69600.0,19.55,19.583,19.5236,19.5368,69600.0
2006-12-22 15:00:00,29.61,29.69,29.57,29.66,176800.0,19.5368,19.5896,19.5104,19.5698,176800.0
2006-12-22 15:30:00,29.67,29.68,29.57,29.57,317600.0,19.5764,19.583,19.5104,19.5104,317600.0
2006-12-26 09:30:00,29.5,29.67,29.48,29.57,204400.0,19.4642,19.5764,19.451,19.5104,204400.0
2006-12-26 10:00:00,29.56,29.74,29.55,29.73,168400.0,19.5038,19.6226,19.4972,19.616,168400.0
2006-12-26 10:30:00,29.72,29.76,29.7,29.72,106000.0,19.6094,19.6358,19.5962,19.6094,106000.0
2006-12-26 11:00:00,29.7,29.73,29.61,29.63,78800.0,19.5962,19.616,19.5368,19.55,78800.0
2006-12-26 11:30:00,29.63,29.68,29.59,29.67,87200.0,19.55,19.583,19.5236,19.5764,87200.0
2006-12-26 12:00:00,29.68,29.72,29.68,29.71,28800.0,19.583,19.6094,19.583,19.6028,28800.0
2006-12-26 12:30:00,29.71,29.71,29.65,29.66,22400.0,19.6028,19.6028,19.5632,19.5698,22400.0
2006-12-26 13:00:00,29.66,29.69,29.65,29.67,40400.0,19.5698,19.5896,19.5632,19.5764,40400.0
2006-12-26 13:30:00,29.68,29.7,29.66,29.7,39600.0,19.583,19.5962,19.5698,19.5962,39600.0
2006-12-26 14:00:00,29.7,29.71,29.69,29.71,56800.0,19.5962,19.6028,19.5896,19.6028,56800.0
2006-12-26 14:30:00,29.71,29.71,29.64,29.66,75600.0,19.6028,19.6028,19.5566,19.5698,75600.0
2006-12-26 15:00:00,29.67,29.74,29.67,29.73,186000.0,19.5764,19.6226,19.5764,19.616,186000.0
2006-12-26 15:30:00,29.73,29.82,29.7,29.76,183600.0,19.616,19.6754,19.5962,19.6358,183600.0
2006-12-27 09:30:00,29.84,30.0,29.84,29.89,166800.0,19.6886,19.7941,19.6886,19.7216,166800.0
2006-12-27 10:00:00,29.9,29.98,29.9,29.93,93600.0,19.7281,19.7809,19.7281,19.7479,93600.0
2006-12-27 10:30:00,29.95,29.95,29.87,29.95,140400.0,19.7611,19.7611,19.7084,19.7611,140400.0
2006-12-27 11:00:00,29.95,29.96,29.9,29.91,56400.0,19.7611,19.7677,19.7281,19.7347,56400.0
2006-12-27 11:30:00,29.91,29.92,29.88,29.92,79200.0,19.7347,19.7413,19.715,19.7413,79200.0
2006-12-27 12:00:00,29.92,29.96,29.92,29.96,89200.0,19.7413,19.7677,19.7413,19.7677,89200.0
2006-12-27 12:30:00,29.96,29.96,29.9,29.9,94400.0,19.7677,19.7677,19.7281,19.7281,94400.0
2006-12-27 13:00:00,29.9,29.92,29.86,29.88,80000.0,19.7281,19.7413,19.7018,19.715,80000.0
2006-12-27 13:30:00,29.89,29.92,29.88,29.91,40400.0,19.7216,19.7413,19.715,19.7347,40400.0
2006-12-27 14:00:00,29.91,30.0,29.91,30.0,36400.0,19.7347,19.7941,19.7347,19.7941,36400.0
2006-12-27 14:30:00,30.0,30.04,30.0,30.04,60400.0,19.7941,19.8205,19.7941,19.8205,60400.0
2006-12-27 15:00:00,30.04,30.09,30.04,30.08,68000.0,19.8205,19.8535,19.8205,19.8469,68000.0
2006-12-27 15:30:00,30.08,30.12,30.07,30.09,147200.0,19.8469,19.8733,19.8403,19.8535,147200.0
2006-12-28 09:30:00,29.93,30.04,29.92,30.0,123600.0,19.7479,19.8205,19.7413,19.7941,123600.0
2006-12-28 10:00:00,30.0,30.08,29.89,29.97,164800.0,19.7941,19.8469,19.7216,19.7743,164800.0
2006-12-28 10:30:00,29.97,29.99,29.85,29.85,80800.0,19.7743,19.7875,19.6952,19.6952,80800.0
2006-12-28 11:00:00,29.85,29.85,29.79,29.83,61600.0,19.6952,19.6952,19.6556,19.682,61600.0
2006-12-28 11:30:00,29.83,29.86,29.82,29.83,26000.0,19.682,19.7018,19.6754,19.682,26000.0
2006-12-28 12:00:00,29.83,29.89,29.79,29.88,55200.0,19.682,19.7216,19.6556,19.715,55200.0
2006-12-28 12:30:00,29.89,29.93,29.87,29.87,34400.0,19.7216,19.7479,19.7084,19.7084,34400.0
2006-12-28 13:00:00,29.87,29.88,29.84,29.88,26400.0,19.7084,19.715,19.6886,19.715,26400.0
2006-12-28 13:30:00,29.88,29.93,29.84,29.85,29200.0,19.715,19.7479,19.6886,19.6952,29200.0
2006-12-28 14:00:00,29.85,29.93,29.85,29.88,80800.0,19.6952,19.7479,19.6952,19.715,80800.0
2006-12-28 14:30:00,29.89,29.93,29.89,29.93,36000.0,19.7216,19.7479,19.7216,19.7479,36000.0
2006-12-28 15:00:00,29.95,29.96,29.89,29.93,75600.0,19.7611,19.7677,19.7216,19.7479,75600.0
2006-12-28 15:30:00,29.92,29.92,29.83,29.83,121600.0,19.7413,19.7413,19.682,19.682,121600.0
2006-12-29 09:30:00,29.75,29.89,29.75,29.8,83200.0,19.6292,19.7216,19.6292,19.6622,83200.0
2006-12-29 10:00:00,29.8,29.86,29.77,29.83,56400.0,19.6622,19.7018,19.6424,19.682,56400.0
2006-12-29 10:30:00,29.84,29.86,29.77,29.8,40800.0,19.6886,19.7018,19.6424,19.6622,40800.0
2006-12-29 11:00:00,29.79,29.79,29.72,29.72,61600.0,19.6556,19.6556,19.6094,19.6094,61600.0
2006-12-29 11:30:00,29.72,29.75,29.69,29.69,80800.0,19.6094,19.6292,19.5896,19.5896,80800.0
2006-12-29 12:00:00,29.69,29.73,29.69,29.69,48000.0,19.5896,19.616,19.5896,19.5896,48000.0
2006-12-29 12:30:00,29.69,29.69,29.63,29.69,53600.0,19.5896,19.5896,19.55,19.5896,53600.0
2006-12-29 13:00:00,29.69,29.72,29.64,29.65,27200.0,19.5896,19.6094,19.5566,19.5632,27200.0
2006-12-29 13:30:00,29.65,29.72,29.65,29.66,70000.0,19.5632,19.6094,19.5632,19.5698,70000.0
2006-12-29 14:00:00,29.65,29.69,29.63,29.63,71200.0,19.5632,19.5896,19.55,19.55,71200.0
2006-12-29 14:30:00,29.63,29.65,29.6,29.63,96400.0,19.55,19.5632,19.5302,19.55,96400.0
2006-12-29 15:00:00,29.64,29.65,29.54,29.56,116800.0,19.5566,19.5632,19.4906,19.5038,116800.0
2006-12-29 15:30:00,29.55,29.59,29.48,29.49,261600.0,19.4972,19.5236,19.451,19.4576,261600.0
2007-01-03 09:30:00,29.81,29.81,29.43,29.45,396800.0,19.6688,19.6688,19.418,19.4312,396800.0
2007-01-03 10:00:00,29.45,29.87,29.42,29.8,298400.0,19.4312,19.7084,19.4114,19.6622,298400.0
2007-01-03 10:30:00,29.79,29.81,29.66,29.69,159600.0,19.6556,19.6688,19.5698,19.5896,159600.0
2007-01-03 11:00:00,29.69,29.72,29.66,29.68,168000.0,19.5896,19.6094,19.5698,19.583,168000.0
2007-01-03 11:30:00,29.68,29.72,29.67,29.69,94400.0,19.583,19.6094,19.5764,19.5896,94400.0
2007-01-03 12:00:00,29.7,29.71,29.65,29.66,142800.0,19.5962,19.6028,19.5632,19.5698,142800.0
2007-01-03 12:30:00,29.66,29.66,29.6,29.61,124400.0,19.5698,19.5698,19.5302,19.5368,124400.0
2007-01-03 13:00:00,29.61,29.62,29.54,29.59,163600.0,19.5368,19.5434,19.4906,19.5236,163600.0
2007-01-03 13:30:00,29.59,29.59,29.54,29.58,183200.0,19.5236,19.5236,19.4906,19.517,183200.0
2007-01-03 14:00:00,29.56,29.62,29.5,29.54,558400.0,19.5038,19.5434,19.4642,19.4906,558400.0
2007-01-03 14:30:00,29.54,29.54,29.41,29.43,336000.0,19.4906,19.4906,19.4048,19.418,336000.0
2007-01-03 15:00:00,29.43,29.45,29.38,29.39,271600.0,19.418,19.4312,19.3851,19.3916,271600.0
2007-01-03 15:30:00,29.4,29.51,29.39,29.47,305200.0,19.3982,19.4708,19.3916,19.4444,305200.0
2007-01-04 09:30:00,29.45,29.45,29.13,29.19,503200.0,19.4312,19.4312,19.2201,19.2597,503200.0
2007-01-04 10:00:00,29.19,29.29,29.13,29.29,495600.0,19.2597,19.3257,19.2201,19.3257,495600.0
2007-01-04 10:30:00,29.29,29.42,29.29,29.38,287200.0,19.3257,19.4114,19.3257,19.3851,287200.0
2007-01-04 11:00:00,29.38,29.44,29.35,29.42,163600.0,19.3851,19.4246,19.3653,19.4114,163600.0
2007-01-04 11:30:00,29.41,29.51,29.4,29.41,161600.0,19.4048,19.4708,19.3982,19.4048,161600.0
2007-01-04 12:00:00,29.41,29.45,29.39,29.44,128800.0,19.4048,19.4312,19.3916,19.4246,128800.0
2007-01-04 12:30:00,29.44,29.47,29.41,29.45,90400.0,19.4246,19.4444,19.4048,19.4312,90400.0
2007-01-04 13:00:00,29.46,29.47,29.38,29.45,98000.0,19.4378,19.4444,19.3851,19.4312,98000.0
2007-01-04 13:30:00,29.45,29.48,29.35,29.41,83200.0,19.4312,19.451,19.3653,19.4048,83200.0
2007-01-04 14:00:00,29.39,29.43,29.3,29.31,373200.0,19.3916,19.418,19.3323,19.3389,373200.0
2007-01-04 14:30:00,29.31,29.43,29.3,29.43,230000.0,19.3389,19.418,19.3323,19.418,230000.0
2007-01-04 15:00:00,29.44,29.45,29.34,29.38,372800.0,19.4246,19.4312,19.3587,19.3851,372800.0
2007-01-04 15:30:00,29.37,29.52,29.37,29.49,452800.0,19.3785,19.4774,19.3785,19.4576,452800.0
2007-01-05 09:30:00,29.4,29.4,29.14,29.22,262400.0,19.3982,19.3982,19.2267,19.2795,262400.0
2007-01-05 10:00:00,29.21,29.35,29.19,29.32,193600.0,19.2729,19.3653,19.2597,19.3455,193600.0
2007-01-05 10:30:00,29.33,29.34,29.24,29.24,207600.0,19.3521,19.3587,19.2927,19.2927,207600.0
2007-01-05 11:00:00,29.24,29.24,29.13,29.17,301200.0,19.2927,19.2927,19.2201,19.2465,301200.0
2007-01-05 11:30:00,29.16,29.22,29.15,29.19,114400.0,19.2399,19.2795,19.2333,19.2597,114400.0
2007-01-05 12:00:00,29.19,29.24,29.18,29.18,203200.0,19.2597,19.2927,19.2531,19.2531,203200.0
2007-01-05 12:30:00,29.19,29.2,29.11,29.12,302400.0,19.2597,19.2663,19.2069,19.2135,302400.0
2007-01-05 13:00:00,29.13,29.13,29.06,29.07,152000.0,19.2201,19.2201,19.1739,19.1805,152000.0
2007-01-05 13:30:00,29.07,29.1,29.02,29.07,97600.0,19.1805,19.2003,19.1475,19.1805,97600.0
2007-01-05 14:00:00,29.07,29.09,29.03,29.04,175200.0,19.1805,19.1937,19.1541,19.1607,175200.0
2007-01-05 14:30:00,29.04,29.05,28.96,28.96,167600.0,19.1607,19.1673,19.1079,19.1079,167600.0
2007-01-05 15:00:00,28.98,29.03,28.85,29.01,495600.0,19.1211,19.1541,19.0354,19.1409,495600.0
2007-01-05 15:30:00,29.01,29.08,28.97,29.02,302400.0,19.1409,19.1871,19.1145,19.1475,302400.0
2007-01-08 09:30:00,29.2,29.24,28.88,28.94,331200.0,19.2663,19.2927,19.0551,19.0947,331200.0
2007-01-08 10:00:00,28.94,29.0,28.86,28.91,396000.0,19.0947,19.1343,19.042,19.0749,396000.0
2007-01-08 10:30:00,28.9,28.97,28.89,28.9,274400.0,19.0683,19.1145,19.0617,19.0683,274400.0
2007-01-08 11:00:00,28.9,29.03,28.9,29.01,296400.0,19.0683,19.1541,19.0683,19.1409,296400.0
2007-01-08 11:30:00,29.02,29.03,28.86,28.89,336400.0,19.1475,19.1541,19.042,19.0617,336400.0
2007-01-08 12:00:00,28.88,28.89,28.84,28.86,250000.0,19.0551,19.0617,19.0288,19.042,250000.0
2007-01-08 12:30:00,28.87,28.95,28.86,28.91,121200.0,19.0486,19.1013,19.042,19.0749,121200.0
2007-01-08 13:00:00,28.91,28.96,28.86,28.94,125600.0,19.0749,19.1079,19.042,19.0947,125600.0
2007-01-08 13:30:00,28.94,29.01,28.93,29.01,384400.0,19.0947,19.1409,19.0881,19.1409,384400.0
2007-01-08 14:00:00,29.01,29.11,29.0,29.06,415200.0,19.1409,19.2069,19.1343,19.1739,415200.0
2007-01-08 14:30:00,29.09,29.09,29.0,29.02,232400.0,19.1937,19.1937,19.1343,19.1475,232400.0
2007-01-08 15:00:00,29.02,29.12,29.0,29.04,275200.0,19.1475,19.2135,19.1343,19.1607,275200.0
2007-01-08 15:30:00,29.04,29.06,28.98,28.98,318800.0,19.1607,19.1739,19.1211,19.1211,318800.0
2007-01-09 09:30:00,29.0,29.12,28.92,29.03,494400.0,19.1343,19.2135,19.0815,19.1541,494400.0
2007-01-09 10:00:00,29.03,29.17,28.98,29.16,299200.0,19.1541,19.2465,19.1211,19.2399,299200.0
2007-01-09 10:30:00,29.17,29.23,29.13,29.2,121200.0,19.2465,19.2861,19.2201,19.2663,121200.0
2007-01-09 11:00:00,29.19,29.23,29.11,29.11,183600.0,19.2597,19.2861,19.2069,19.2069,183600.0
2007-01-09 11:30:00,29.12,29.14,29.08,29.09,232400.0,19.2135,19.2267,19.1871,19.1937,232400.0
2007-01-09 12:00:00,29.09,29.13,29.07,29.11,456800.0,19.1937,19.2201,19.1805,19.2069,456800.0
2007-01-09 12:30:00,29.12,29.15,29.09,29.1,132400.0,19.2135,19.2333,19.1937,19.2003,132400.0
2007-01-09 13:00:00,29.11,29.16,29.07,29.15,114000.0,19.2069,19.2399,19.1805,19.2333,114000.0
2007-01-09 13:30:00,29.15,29.3,29.15,29.26,204000.0,19.2333,19.3323,19.2333,19.3059,204000.0
2007-01-09 14:00:00,29.25,29.31,29.19,29.22,162400.0,19.2993,19.3389,19.2597,19.2795,162400.0
2007-01-09 14:30:00,29.23,29.29,29.18,29.26,194000.0,19.2861,19.3257,19.2531,19.3059,194000.0
2007-01-09 15:00:00,29.26,29.3,29.22,29.29,179600.0,19.3059,19.3323,19.2795,19.3257,179600.0
2007-01-09 15:30:00,29.29,29.39,29.29,29.34,310400.0,19.3257,19.3916,19.3257,19.3587,310400.0
2007-01-10 09:30:00,29.13,29.13,28.41,28.52,1500800.0,19.2201,19.2201,18.745,18.8176,1500800.0
2007-01-10 10:00:00,28.51,28.53,28.34,28.39,782800.0,18.811,18.8242,18.6989,18.7318,782800.0
2007-01-10 10:30:00,28.39,28.56,28.32,28.38,605600.0,18.7318,18.844,18.6857,18.7252,605600.0
2007-01-10 11:00:00,28.38,28.38,28.25,28.28,562400.0,18.7252,18.7252,18.6395,18.6593,562400.0
2007-01-10 11:30:00,28.28,28.36,28.26,28.34,380000.0,18.6593,18.7121,18.6461,18.6989,380000.0
2007-01-10 12:00:00,28.32,28.33,28.18,28.19,608400.0,18.6857,18.6923,18.5933,18.5999,608400.0
2007-01-10 12:30:00,28.18,28.4,28.16,28.36,386400.0,18.5933,18.7384,18.5801,18.7121,386400.0
2007-01-10 13:00:00,28.36,28.45,28.36,28.43,177200.0,18.7121,18.7714,18.7121,18.7582,177200.0
2007-01-10 13:30:00,28.43,28.46,28.38,28.41,307200.0,18.7582,18.778,18.7252,18.745,307200.0
2007-01-10 14:00:00,28.41,28.54,28.41,28.5,293200.0,18.745,18.8308,18.745,18.8044,293200.0
2007-01-10 14:30:00,28.5,28.59,28.5,28.53,248000.0,18.8044,18.8638,18.8044,18.8242,248000.0
2007-01-10 15:00:00,28.53,28.58,28.51,28.53,218800.0,18.8242,18.8572,18.811,18.8242,218800.0
2007-01-10 15:30:00,28.53,28.58,28.53,28.56,546000.0,18.8242,18.8572,18.8242,18.844,546000.0
2007-01-11 09:30:00,28.74,28.85,28.63,28.77,363200.0,18.9628,19.0354,18.8902,18.9826,363200.0
2007-01-11 10:00:00,28.76,28.84,28.67,28.81,248400.0,18.976,19.0288,18.9166,19.009,248400.0
2007-01-11 10:30:00,28.81,28.91,28.77,28.86,272000.0,19.009,19.0749,18.9826,19.042,272000.0
2007-01-11 11:00:00,28.86,28.94,28.86,28.9,237600.0,19.042,19.0947,19.042,19.0683,237600.0
2007-01-11 11:30:00,28.9,28.98,28.9,28.94,142000.0,19.0683,19.1211,19.0683,19.0947,142000.0
2007-01-11 12:00:00,28.95,28.95,28.89,28.95,177200.0,19.1013,19.1013,19.0617,19.1013,177200.0
2007-01-11 12:30:00,28.96,29.06,28.95,29.04,154400.0,19.1079,19.1739,19.1013,19.1607,154400.0
2007-01-11 13:00:00,29.03,29.03,28.93,28.93,186800.0,19.1541,19.1541,19.0881,19.0881,186800.0
2007-01-11 13:30:00,28.93,28.96,28.91,28.92,157200.0,19.0881,19.1079,19.0749,19.0815,157200.0
2007-01-11 14:00:00,28.93,28.99,28.9,28.96,292800.0,19.0881,19.1277,19.0683,19.1079,292800.0
2007-01-11 14:30:00,28.97,29.03,28.96,29.0,276400.0,19.1145,19.1541,19.1079,19.1343,276400.0
2007-01-11 15:00:00,29.0,29.01,28.96,28.99,272400.0,19.1343,19.1409,19.1079,19.1277,272400.0
2007-01-11 15:30:00,28.99,29.01,28.94,28.99,290000.0,19.1277,19.1409,19.0947,19.1277,290000.0
2007-01-12 09:30:00,28.97,29.4,28.92,29.34,433600.0,19.1145,19.3982,19.0815,19.3587,433600.0
2007-01-12 10:00:00,29.35,29.44,29.24,29.33,380000.0,19.3653,19.4246,19.2927,19.3521,380000.0
2007-01-12 10:30:00,29.34,29.34,29.2,29.29,180000.0,19.3587,19.3587,19.2663,19.3257,180000.0
2007-01-12 11:00:00,29.27,29.29,29.2,29.23,310400.0,19.3125,19.3257,19.2663,19.2861,310400.0
2007-01-12 11:30:00,29.23,29.25,29.17,29.17,152000.0,19.2861,19.2993,19.2465,19.2465,152000.0
2007-01-12 12:00:00,29.17,29.22,29.16,29.18,131200.0,19.2465,19.2795,19.2399,19.2531,131200.0
2007-01-12 12:30:00,29.18,29.26,29.17,29.25,110000.0,19.2531,19.3059,19.2465,19.2993,110000.0
2007-01-12 13:00:00,29.25,29.25,29.13,29.14,230400.0,19.2993,19.2993,19.2201,19.2267,230400.0
2007-01-12 13:30:00,29.14,29.17,29.11,29.14,268400.0,19.2267,19.2465,19.2069,19.2267,268400.0
2007-01-12 14:00:00,29.13,29.21,29.1,29.13,174000.0,19.2201,19.2729,19.2003,19.2201,174000.0
2007-01-12 14:30:00,29.14,29.18,29.1,29.16,117200.0,19.2267,19.2531,19.2003,19.2399,117200.0
2007-01-12 15:00:00,29.18,29.23,29.17,29.2,120800.0,19.2531,19.2861,19.2465,19.2663,120800.0
2007-01-12 15:30:00,29.19,29.21,29.13,29.16,250400.0,19.2597,19.2729,19.2201,19.2399,250400.0
2007-01-16 09:30:00,29.13,29.51,29.06,29.48,325600.0,19.2201,19.4708,19.1739,19.451,325600.0
2007-01-16 10:00:00,29.47,29.47,29.35,29.41,214000.0,19.4444,19.4444,19.3653,19.4048,214000.0
2007-01-16 10:30:00,29.42,29.43,29.35,29.35,169200.0,19.4114,19.418,19.3653,19.3653,169200.0
2007-01-16 11:00:00,29.36,29.46,29.36,29.43,185200.0,19.3719,19.4378,19.3719,19.418,185200.0
2007-01-16 11:30:00,29.43,29.48,29.42,29.45,99600.0,19.418,19.451,19.4114,19.4312,99600.0
2007-01-16 12:00:00,29.45,29.45,29.4,29.44,82000.0,19.4312,19.4312,19.3982,19.4246,82000.0
2007-01-16 12:30:00,29.44,29.5,29.43,29.44,251600.0,19.4246,19.4642,19.418,19.4246,251600.0
2007-01-16 13:00:00,29.44,29.48,29.42,29.46,136400.0,19.4246,19.451,19.4114,19.4378,136400.0
2007-01-16 13:30:00,29.45,29.49,29.44,29.48,121600.0,19.4312,19.4576,19.4246,19.451,121600.0
2007-01-16 14:00:00,29.49,29.52,29.46,29.51,141600.0,19.4576,19.4774,19.4378,19.4708,141600.0
2007-01-16 14:30:00,29.51,29.6,29.51,29.55,141200.0,19.4708,19.5302,19.4708,19.4972,141200.0
2007-01-16 15:00:00,29.55,29.64,29.54,29.61,222800.0,19.4972,19.5566,19.4906,19.5368,222800.0
2007-01-16 15:30:00,29.61,29.67,29.59,29.65,456400.0,19.5368,19.5764,19.5236,19.5632,456400.0
2007-01-17 09:30:00,29.68,29.81,29.63,29.68,602800.0,19.583,19.6688,19.55,19.583,602800.0
2007-01-17 10:00:00,29.68,29.7,29.64,29.67,332800.0,19.583,19.5962,19.5566,19.5764,332800.0
2007-01-17 10:30:00,29.67,29.71,29.62,29.68,330000.0,19.5764,19.6028,19.5434,19.583,330000.0
2007-01-17 11:00:00,29.68,29.7,29.66,29.67,193600.0,19.583,19.5962,19.5698,19.5764,193600.0
2007-01-17 11:30:00,29.67,29.73,29.67,29.73,233200.0,19.5764,19.616,19.5764,19.616,233200.0
2007-01-17 12:00:00,29.74,29.91,29.73,29.86,244000.0,19.6226,19.7347,19.616,19.7018,244000.0
2007-01-17 12:30:00,29.86,30.0,29.84,29.99,320800.0,19.7018,19.7941,19.6886,19.7875,320800.0
2007-01-17 13:00:00,30.0,30.01,29.97,29.99,434800.0,19.7941,19.8007,19.7743,19.7875,434800.0
2007-01-17 13:30:00,29.99,30.06,29.99,30.04,262800.0,19.7875,19.8337,19.7875,19.8205,262800.0
2007-01-17 14:00:00,30.04,30.16,30.02,30.15,641600.0,19.8205,19.8997,19.8073,19.8931,641600.0
2007-01-17 14:30:00,30.14,30.2,30.14,30.18,440800.0,19.8865,19.9261,19.8865,19.9129,440800.0
2007-01-17 15:00:00,30.18,30.19,30.02,30.02,496800.0,19.9129,19.9195,19.8073,19.8073,496800.0
2007-01-17 15:30:00,30.02,30.08,30.0,30.03,330000.0,19.8073,19.8469,19.7941,19.8139,330000.0
2007-01-18 09:30:00,30.03,30.35,30.02,30.31,523600.0,19.8139,20.0251,19.8073,19.9987,523600.0
2007-01-18 10:00:00,30.27,30.28,30.15,30.21,458400.0,19.9723,19.9789,19.8931,19.9327,458400.0
2007-01-18 10:30:00,30.22,30.28,30.18,30.21,248400.0,19.9393,19.9789,19.9129,19.9327,248400.0
2007-01-18 11:00:00,30.22,30.28,30.21,30.24,179600.0,19.9393,19.9789,19.9327,19.9525,179600.0
2007-01-18 11:30:00,30.25,30.25,30.21,30.22,166800.0,19.9591,19.9591,19.9327,19.9393,166800.0
2007-01-18 12:00:00,30.22,30.26,30.08,30.09,184000.0,19.9393,19.9657,19.8469,19.8535,184000.0
2007-01-18 12:30:00,30.09,30.1,30.01,30.04,162000.0,19.8535,19.8601,19.8007,19.8205,162000.0
2007-01-18 13:00:00,30.05,30.05,29.97,30.0,135200.0,19.8271,19.8271,19.7743,19.7941,135200.0
2007-01-18 13:30:00,29.98,30.0,29.93,29.96,89200.0,19.7809,19.7941,19.7479,19.7677,89200.0
2007-01-18 14:00:00,29.95,29.97,29.89,29.89,156000.0,19.7611,19.7743,19.7216,19.7216,156000.0
2007-01-18 14:30:00,29.9,29.92,29.84,29.9,90000.0,19.7281,19.7413,19.6886,19.7281,90000.0
2007-01-18 15:00:00,29.91,29.95,29.87,29.89,198800.0,19.7347,19.7611,19.7084,19.7216,198800.0
2007-01-18 15:30:00,29.9,29.98,29.87,29.92,300000.0,19.7281,19.7809,19.7084,19.7413,300000.0
2007-01-19 09:30:00,30.0,30.21,29.98,30.11,376400.0,19.7941,19.9327,19.7809,19.8667,376400.0
2007-01-19 10:00:00,30.12,30.25,30.11,30.22,281200.0,19.8733,19.9591,19.8667,19.9393,281200.0
2007-01-19 10:30:00,30.22,30.31,30.18,30.21,232400.0,19.9393,19.9987,19.9129,19.9327,232400.0
2007-01-19 11:00:00,30.21,30.29,30.2,30.24,99600.0,19.9327,19.9855,19.9261,19.9525,99600.0
2007-01-19 11:30:00,30.24,30.25,30.23,30.25,169200.0,19.9525,19.9591,19.9459,19.9591,169200.0
2007-01-19 12:00:00,30.25,30.28,30.18,30.18,94400.0,19.9591,19.9789,19.9129,19.9129,94400.0
2007-01-19 12:30:00,30.18,30.21,30.14,30.14,111200.0,19.9129,19.9327,19.8865,19.8865,111200.0
2007-01-19 13:00:00,30.14,30.2,30.1,30.12,91600.0,19.8865,19.9261,19.8601,19.8733,91600.0
2007-01-19 13:30:00,30.12,30.14,30.09,30.11,84800.0,19.8733,19.8865,19.8535,19.8667,84800.0
2007-01-19 14:00:00,30.12,30.22,30.1,30.22,102800.0,19.8733,19.9393,19.8601,19.9393,102800.0
2007-01-19 14:30:00,30.22,30.3,30.22,30.28,297600.0,19.9393,19.9921,19.9393,19.9789,297600.0
2007-01-19 15:00:00,30.29,30.3,30.21,30.25,322800.0,19.9855,19.9921,19.9327,19.9591,322800.0
2007-01-19 15:30:00,30.25,30.25,30.17,30.2,539200.0,19.9591,19.9591,19.9063,19.9261,539200.0
2007-01-22 09:30:00,30.14,30.22,29.7,29.75,696800.0,19.8865,19.9393,19.5962,19.6292,696800.0
2007-01-22 10:00:00,29.76,29.79,29.63,29.79,450800.0,19.6358,19.6556,19.55,19.6556,450800.0
2007-01-22 10:30:00,29.79,29.79,29.65,29.68,658000.0,19.6556,19.6556,19.5632,19.583,658000.0
2007-01-22 11:00:00,29.68,29.78,29.63,29.74,271600.0,19.583,19.649,19.55,19.6226,271600.0
2007-01-22 11:30:00,29.74,29.78,29.69,29.75,206400.0,19.6226,19.649,19.5896,19.6292,206400.0
2007-01-22 12:00:00,29.75,29.8,29.7,29.71,145200.0,19.6292,19.6622,19.5962,19.6028,145200.0
2007-01-22 12:30:00,29.69,29.69,29.58,29.62,103600.0,19.5896,19.5896,19.517,19.5434,103600.0
2007-01-22 13:00:00,29.62,29.68,29.58,29.67,154400.0,19.5434,19.583,19.517,19.5764,154400.0
2007-01-22 13:30:00,29.67,29.67,29.54,29.6,134400.0,19.5764,19.5764,19.4906,19.5302,134400.0
2007-01-22 14:00:00,29.6,29.66,29.6,29.64,108400.0,19.5302,19.5698,19.5302,19.5566,108400.0
2007-01-22 14:30:00,29.64,29.66,29.47,29.51,413600.0,19.5566,19.5698,19.4444,19.4708,413600.0
2007-01-22 15:00:00,29.49,29.54,29.46,29.5,253200.0,19.4576,19.4906,19.4378,19.4642,253200.0
2007-01-22 15:30:00,29.49,29.61,29.49,29.58,409600.0,19.4576,19.5368,19.4576,19.517,409600.0
2007-01-23 09:30:00,29.56,29.81,29.56,29.79,301600.0,19.5038,19.6688,19.5038,19.6556,301600.0
2007-01-23 10:00:00,29.77,30.05,29.75,30.05,365600.0,19.6424,19.8271,19.6292,19.8271,365600.0
2007-01-23 10:30:00,30.05,30.2,30.04,30.17,331200.0,19.8271,19.9261,19.8205,19.9063,331200.0
2007-01-23 11:00:00,30.18,30.29,30.18,30.29,302400.0,19.9129,19.9855,19.9129,19.9855,302400.0
2007-01-23 11:30:00,30.28,30.39,30.28,30.38,252400.0,19.9789,20.0515,19.9789,20.0449,252400.0
2007-01-23 12:00:00,30.39,30.42,30.36,30.4,111600.0,20.0515,20.0712,20.0317,20.0581,111600.0
2007-01-23 12:30:00,30.4,30.56,30.39,30.56,134000.0,20.0581,20.1636,20.0515,20.1636,134000.0
2007-01-23 13:00:00,30.56,30.57,30.44,30.44,180800.0,20.1636,20.1702,20.0844,20.0844,180800.0
2007-01-23 13:30:00,30.44,30.44,30.35,30.39,100400.0,20.0844,20.0844,20.0251,20.0515,100400.0
2007-01-23 14:00:00,30.39,30.39,30.28,30.28,186800.0,20.0515,20.0515,19.9789,19.9789,186800.0
2007-01-23 14:30:00,30.28,30.28,30.14,30.18,340400.0,19.9789,19.9789,19.8865,19.9129,340400.0
2007-01-23 15:00:00,30.18,30.26,30.15,30.23,263600.0,19.9129,19.9657,19.8931,19.9459,263600.0
2007-01-23 15:30:00,30.22,30.25,30.18,30.25,391200.0,19.9393,19.9591,19.9129,19.9591,391200.0
2007-01-24 09:30:00,30.28,30.34,30.14,30.18,206400.0,19.9789,20.0185,19.8865,19.9129,206400.0
2007-01-24 10:00:00,30.17,30.25,30.1,30.22,376800.0,19.9063,19.9591,19.8601,19.9393,376800.0
2007-01-24 10:30:00,30.22,30.31,30.22,30.25,159600.0,19.9393,19.9987,19.9393,19.9591,159600.0
2007-01-24 11:00:00,30.25,30.33,30.25,30.28,104400.0,19.9591,20.0119,19.9591,19.9789,104400.0
2007-01-24 11:30:00,30.27,30.27,30.18,30.18,136000.0,19.9723,19.9723,19.9129,19.9129,136000.0
2007-01-24 12:00:00,30.18,30.18,30.14,30.18,63200.0,19.9129,19.9129,19.8865,19.9129,63200.0
2007-01-24 12:30:00,30.19,30.21,30.14,30.17,87200.0,19.9195,19.9327,19.8865,19.9063,87200.0
2007-01-24 13:00:00,30.17,30.21,30.15,30.21,94800.0,19.9063,19.9327,19.8931,19.9327,94800.0
2007-01-24 13:30:00,30.2,30.23,30.19,30.19,130800.0,19.9261,19.9459,19.9195,19.9195,130800.0
2007-01-24 14:00:00,30.2,30.24,30.19,30.23,136000.0,19.9261,19.9525,19.9195,19.9459,136000.0
2007-01-24 14:30:00,30.24,30.34,30.23,30.33,146000.0,19.9525,20.0185,19.9459,20.0119,146000.0
2007-01-24 15:00:00,30.33,30.47,30.33,30.46,283600.0,20.0119,20.1042,20.0119,20.0976,283600.0
2007-01-24 15:30:00,30.46,30.63,30.44,30.57,943600.0,20.0976,20.2098,20.0844,20.1702,943600.0
2007-01-25 09:30:00,30.46,30.57,30.4,30.57,224400.0,20.0976,20.1702,20.0581,20.1702,224400.0
2007-01-25 10:00:00,30.57,30.73,30.53,30.55,311200.0,20.1702,20.2758,20.1438,20.157,311200.0
2007-01-25 10:30:00,30.53,30.55,30.46,30.48,262800.0,20.1438,20.157,20.0976,20.1108,262800.0
2007-01-25 11:00:00,30.48,30.57,30.47,30.54,229200.0,20.1108,20.1702,20.1042,20.1504,229200.0
2007-01-25 11:30:00,30.55,30.61,30.48,30.48,228800.0,20.157,20.1966,20.1108,20.1108,228800.0
2007-01-25 12:00:00,30.5,30.5,30.33,30.42,644800.0,20.124,20.124,20.0119,20.0712,644800.0
2007-01-25 12:30:00,30.42,30.51,30.38,30.45,316800.0,20.0712,20.1306,20.0449,20.091,316800.0
2007-01-25 13:00:00,30.45,30.55,30.41,30.51,584400.0,20.091,20.157,20.0646,20.1306,584400.0
2007-01-25 13:30:00,30.51,30.55,30.42,30.45,392400.0,20.1306,20.157,20.0712,20.091,392400.0
2007-01-25 14:00:00,30.46,30.46,30.27,30.32,580800.0,20.0976,20.0976,19.9723,20.0053,580800.0
2007-01-25 14:30:00,30.32,30.39,30.28,30.36,492400.0,20.0053,20.0515,19.9789,20.0317,492400.0
2007-01-25 15:00:00,30.36,30.47,30.34,30.47,338800.0,20.0317,20.1042,20.0185,20.1042,338800.0
2007-01-25 15:30:00,30.47,30.47,30.32,30.39,665600.0,20.1042,20.1042,20.0053,20.0515,665600.0
2007-01-26 09:30:00,30.56,30.63,30.35,30.52,405600.0,20.1636,20.2098,20.0251,20.1372,405600.0
2007-01-26 10:00:00,30.53,30.59,30.49,30.57,609600.0,20.1438,20.1834,20.1174,20.1702,609600.0
2007-01-26 10:30:00,30.57,30.74,30.54,30.69,558400.0,20.1702,20.2824,20.1504,20.2494,558400.0
2007-01-26 11:00:00,30.68,30.7,30.6,30.66,245600.0,20.2428,20.256,20.19,20.2296,245600.0
2007-01-26 11:30:00,30.65,30.67,30.61,30.66,187600.0,20.223,20.2362,20.1966,20.2296,187600.0
2007-01-26 12:00:00,30.67,31.03,30.66,30.98,679600.0,20.2362,20.4737,20.2296,20.4407,679600.0
2007-01-26 12:30:00,30.99,31.3,30.94,31.14,729200.0,20.4473,20.6519,20.4143,20.5463,729200.0
2007-01-26 13:00:00,31.14,31.44,31.12,31.3,512800.0,20.5463,20.7442,20.5331,20.6519,512800.0
2007-01-26 13:30:00,31.31,31.33,31.21,31.25,281600.0,20.6585,20.6717,20.5925,20.6189,281600.0
2007-01-26 14:00:00,31.24,31.24,31.12,31.15,292000.0,20.6123,20.6123,20.5331,20.5529,292000.0
2007-01-26 14:30:00,31.15,31.25,31.11,31.24,305600.0,20.5529,20.6189,20.5265,20.6123,305600.0
2007-01-26 15:00:00,31.23,31.28,31.2,31.24,380400.0,20.6057,20.6387,20.5859,20.6123,380400.0
2007-01-26 15:30:00,31.24,31.28,31.21,31.27,554000.0,20.6123,20.6387,20.5925,20.6321,554000.0
2007-01-29 09:30:00,31.86,32.25,31.68,32.02,2385200.0,21.0214,21.2787,20.9026,21.1269,2385200.0
2007-01-29 10:00:00,32.04,32.18,31.94,32.13,990400.0,21.1401,21.2325,21.0742,21.1995,990400.0
2007-01-29 10:30:00,32.13,32.13,31.7,31.82,816800.0,21.1995,21.1995,20.9158,20.995,816800.0
2007-01-29 11:00:00,31.8,31.83,31.6,31.74,775600.0,20.9818,21.0016,20.8498,20.9422,775600.0
2007-01-29 11:30:00,31.74,31.81,31.64,31.7,537200.0,20.9422,20.9884,20.8762,20.9158,537200.0
2007-01-29 12:00:00,31.7,31.74,31.6,31.64,520800.0,20.9158,20.9422,20.8498,20.8762,520800.0
2007-01-29 12:30:00,31.64,31.75,31.62,31.74,469600.0,20.8762,20.9488,20.863,20.9422,469600.0
2007-01-29 13:00:00,31.75,31.85,31.72,31.78,235600.0,20.9488,21.0148,20.929,20.9686,235600.0
2007-01-29 13:30:00,31.78,31.83,31.69,31.81,279600.0,20.9686,21.0016,20.9092,20.9884,279600.0
2007-01-29 14:00:00,31.81,31.96,31.78,31.86,590800.0,20.9884,21.0873,20.9686,21.0214,590800.0
2007-01-29 14:30:00,31.87,31.9,31.83,31.84,265600.0,21.028,21.0478,21.0016,21.0082,265600.0
2007-01-29 15:00:00,31.84,31.87,31.71,31.78,465200.0,21.0082,21.028,20.9224,20.9686,465200.0
2007-01-29 15:30:00,31.78,31.89,31.74,31.85,527600.0,20.9686,21.0412,20.9422,21.0148,527600.0
2007-01-30 09:30:00,32.13,32.13,31.81,32.12,594000.0,21.1995,21.1995,20.9884,21.1929,594000.0
2007-01-30 10:00:00,32.12,32.23,32.07,32.15,355200.0,21.1929,21.2655,21.1599,21.2127,355200.0
2007-01-30 10:30:00,32.13,32.17,32.06,32.1,248800.0,21.1995,21.2259,21.1533,21.1797,248800.0
2007-01-30 11:00:00,32.1,32.24,32.08,32.17,345200.0,21.1797,21.2721,21.1665,21.2259,345200.0
2007-01-30 11:30:00,32.17,32.33,32.16,32.28,386000.0,21.2259,21.3315,21.2193,21.2985,386000.0
2007-01-30 12:00:00,32.28,32.31,32.19,32.26,487200.0,21.2985,21.3183,21.2391,21.2853,487200.0
2007-01-30 12:30:00,32.26,32.27,32.18,32.24,182800.0,21.2853,21.2919,21.2325,21.2721,182800.0
2007-01-30 13:00:00,32.24,32.26,32.18,32.19,311600.0,21.2721,21.2853,21.2325,21.2391,311600.0
2007-01-30 13:30:00,32.19,32.27,32.19,32.27,247200.0,21.2391,21.2919,21.2391,21.2919,247200.0
2007-01-30 14:00:00,32.27,32.34,32.23,32.26,593600.0,21.2919,21.3381,21.2655,21.2853,593600.0
2007-01-30 14:30:00,32.26,32.28,32.25,32.27,307600.0,21.2853,21.2985,21.2787,21.2919,307600.0
2007-01-30 15:00:00,32.26,32.4,32.24,32.39,419600.0,21.2853,21.3777,21.2721,21.3711,419600.0
2007-01-30 15:30:00,32.39,32.58,32.37,32.51,839200.0,21.3711,21.4964,21.3579,21.4502,839200.0
2007-01-31 09:30:00,32.5,32.62,32.47,32.59,542800.0,21.4436,21.5228,21.4238,21.503,542800.0
2007-01-31 10:00:00,32.59,32.74,32.49,32.72,331600.0,21.503,21.602,21.437,21.5888,331600.0
2007-01-31 10:30:00,32.71,33.05,32.69,32.99,664800.0,21.5822,21.8065,21.569,21.7669,664800.0
2007-01-31 11:00:00,32.99,33.07,32.98,33.0,404800.0,21.7669,21.8197,21.7603,21.7735,404800.0
2007-01-31 11:30:00,33.0,33.01,32.94,32.94,218400.0,21.7735,21.7801,21.734,21.734,218400.0
2007-01-31 12:00:00,32.95,33.01,32.93,33.01,270400.0,21.7406,21.7801,21.7274,21.7801,270400.0
2007-01-31 12:30:00,33.01,33.09,32.95,33.06,208400.0,21.7801,21.8329,21.7406,21.8131,208400.0
2007-01-31 13:00:00,33.05,33.1,33.02,33.08,221600.0,21.8065,21.8395,21.7867,21.8263,221600.0
2007-01-31 13:30:00,33.08,33.11,33.01,33.04,172400.0,21.8263,21.8461,21.7801,21.7999,172400.0
2007-01-31 14:00:00,33.03,33.17,32.97,33.12,442000.0,21.7933,21.8857,21.7537,21.8527,442000.0
2007-01-31 14:30:00,33.12,33.45,33.11,33.45,651600.0,21.8527,22.0705,21.8461,22.0705,651600.0
2007-01-31 15:00:00,33.44,33.6,33.44,33.55,588000.0,22.0639,22.1694,22.0639,22.1364,588000.0
2007-01-31 15:30:00,33.55,33.75,33.54,33.64,848000.0,22.1364,22.2684,22.1298,22.1958,848000.0
2007-02-01 09:30:00,33.66,33.87,33.44,33.67,710800.0,22.209,22.3476,22.0639,22.2156,710800.0
2007-02-01 10:00:00,33.65,33.68,33.48,33.51,372800.0,22.2024,22.2222,22.0902,22.11,372800.0
2007-02-01 10:30:00,33.52,33.7,33.49,33.67,351600.0,22.1166,22.2354,22.0968,22.2156,351600.0
2007-02-01 11:00:00,33.68,33.7,33.53,33.55,303200.0,22.2222,22.2354,22.1232,22.1364,303200.0
2007-02-01 11:30:00,33.56,33.6,33.55,33.58,302400.0,22.143,22.1694,22.1364,22.1562,302400.0
2007-02-01 12:00:00,33.57,33.7,33.57,33.7,231200.0,22.1496,22.2354,22.1496,22.2354,231200.0
2007-02-01 12:30:00,33.7,33.84,33.67,33.82,296400.0,22.2354,22.3278,22.2156,22.3146,296400.0
2007-02-01 13:00:00,33.82,33.95,33.82,33.9,944800.0,22.3146,22.4004,22.3146,22.3674,944800.0
2007-02-01 13:30:00,33.9,33.9,33.82,33.85,323200.0,22.3674,22.3674,22.3146,22.3344,323200.0
2007-02-01 14:00:00,33.85,33.94,33.83,33.91,278000.0,22.3344,22.3938,22.3212,22.374,278000.0
2007-02-01 14:30:00,33.91,33.99,33.9,33.99,349600.0,22.374,22.4267,22.3674,22.4267,349600.0
2007-02-01 15:00:00,33.99,34.12,33.99,34.12,539600.0,22.4267,22.5125,22.4267,22.5125,539600.0
2007-02-01 15:30:00,34.12,34.26,34.09,34.2,860800.0,22.5125,22.6049,22.4927,22.5653,860800.0
2007-02-02 09:30:00,34.25,34.25,34.06,34.19,578000.0,22.5983,22.5983,22.4729,22.5587,578000.0
2007-02-02 10:00:00,34.24,34.87,34.24,34.83,1058000.0,22.5917,23.0074,22.5917,22.981,1058000.0
2007-02-02 10:30:00,34.83,34.85,34.69,34.8,1439200.0,22.981,22.9942,22.8886,22.9612,1439200.0
2007-02-02 11:00:00,34.8,34.85,34.79,34.82,635600.0,22.9612,22.9942,22.9546,22.9744,635600.0
2007-02-02 11:30:00,34.82,34.83,34.56,34.57,662400.0,22.9744,22.981,22.8028,22.8094,662400.0
2007-02-02 12:00:00,34.57,34.66,34.54,34.61,327600.0,22.8094,22.8688,22.7896,22.8358,327600.0
2007-02-02 12:30:00,34.61,34.73,34.61,34.68,308000.0,22.8358,22.915,22.8358,22.882,308000.0
2007-02-02 13:00:00,34.69,34.72,34.65,34.66,289200.0,22.8886,22.9084,22.8622,22.8688,289200.0
2007-02-02 13:30:00,34.66,34.67,34.59,34.64,208400.0,22.8688,22.8754,22.8226,22.8556,208400.0
2007-02-02 14:00:00,34.64,34.74,34.62,34.66,297200.0,22.8556,22.9216,22.8424,22.8688,297200.0
2007-02-02 14:30:00,34.66,34.8,34.63,34.75,312000.0,22.8688,22.9612,22.849,22.9282,312000.0
2007-02-02 15:00:00,34.75,34.79,34.7,34.79,287200.0,22.9282,22.9546,22.8952,22.9546,287200.0
2007-02-02 15:30:00,34.79,34.91,34.79,34.84,648400.0,22.9546,23.0338,22.9546,22.9876,648400.0
2007-02-05 09:30:00,34.84,35.0,34.64,34.76,638000.0,22.9876,23.0932,22.8556,22.9348,638000.0
2007-02-05 10:00:00,34.79,34.83,34.6,34.72,338800.0,22.9546,22.981,22.8292,22.9084,338800.0
2007-02-05 10:30:00,34.71,34.85,34.71,34.77,229200.0,22.9018,22.9942,22.9018,22.9414,229200.0
2007-02-05 11:00:00,34.77,34.83,34.72,34.79,240400.0,22.9414,22.981,22.9084,22.9546,240400.0
2007-02-05 11:30:00,34.79,34.91,34.79,34.85,191200.0,22.9546,23.0338,22.9546,22.9942,191200.0
2007-02-05 12:00:00,34.85,34.89,34.82,34.84,138000.0,22.9942,23.0206,22.9744,22.9876,138000.0
2007-02-05 12:30:00,34.84,34.93,34.83,34.93,153600.0,22.9876,23.047,22.981,23.047,153600.0
2007-02-05 13:00:00,34.93,34.96,34.87,34.89,161200.0,23.047,23.0668,23.0074,23.0206,161200.0
2007-02-05 13:30:00,34.9,34.95,34.9,34.94,126400.0,23.0272,23.0602,23.0272,23.0536,126400.0
2007-02-05 14:00:00,34.94,34.97,34.9,34.92,172400.0,23.0536,23.0734,23.0272,23.0404,172400.0
2007-02-05 14:30:00,34.93,34.96,34.9,34.92,202800.0,23.047,23.0668,23.0272,23.0404,202800.0
2007-02-05 15:00:00,34.92,34.95,34.88,34.89,285600.0,23.0404,23.0602,23.014,23.0206,285600.0
2007-02-05 15:30:00,34.89,34.95,34.83,34.91,445200.0,23.0206,23.0602,22.981,23.0338,445200.0
2007-02-06 09:30:00,34.92,34.92,34.62,34.7,432400.0,23.0404,23.0404,22.8424,22.8952,432400.0
2007-02-06 10:00:00,34.71,34.77,34.63,34.63,246400.0,22.9018,22.9414,22.849,22.849,246400.0
2007-02-06 10:30:00,34.63,34.86,34.63,34.78,431600.0,22.849,23.0008,22.849,22.948,431600.0
2007-02-06 11:00:00,34.78,34.82,34.73,34.82,164800.0,22.948,22.9744,22.915,22.9744,164800.0
2007-02-06 11:30:00,34.82,34.88,34.79,34.85,168000.0,22.9744,23.014,22.9546,22.9942,168000.0
2007-02-06 12:00:00,34.85,34.87,34.78,34.79,190400.0,22.9942,23.0074,22.948,22.9546,190400.0
2007-02-06 12:30:00,34.8,34.92,34.8,34.9,177200.0,22.9612,23.0404,22.9612,23.0272,177200.0
2007-02-06 13:00:00,34.89,34.99,34.86,34.87,342800.0,23.0206,23.0866,23.0008,23.0074,342800.0
2007-02-06 13:30:00,34.87,34.87,34.72,34.74,352800.0,23.0074,23.0074,22.9084,22.9216,352800.0
2007-02-06 14:00:00,34.73,34.77,34.71,34.72,340400.0,22.915,22.9414,22.9018,22.9084,340400.0
2007-02-06 14:30:00,34.72,34.8,34.7,34.78,332000.0,22.9084,22.9612,22.8952,22.948,332000.0
2007-02-06 15:00:00,34.79,34.83,34.77,34.77,234000.0,22.9546,22.981,22.9414,22.9414,234000.0
2007-02-06 15:30:00,34.77,34.87,34.77,34.85,390400.0,22.9414,23.0074,22.9414,22.9942,390400.0
2007-02-07 09:30:00,35.0,35.02,34.74,34.82,368400.0,23.0932,23.1063,22.9216,22.9744,368400.0
2007-02-07 10:00:00,34.82,34.85,34.79,34.83,240400.0,22.9744,22.9942,22.9546,22.981,240400.0
2007-02-07 10:30:00,34.82,34.87,34.81,34.85,301600.0,22.9744,23.0074,22.9678,22.9942,301600.0
2007-02-07 11:00:00,34.85,34.99,34.83,34.95,162800.0,22.9942,23.0866,22.981,23.0602,162800.0
2007-02-07 11:30:00,34.95,34.98,34.9,34.98,116000.0,23.0602,23.08,23.0272,23.08,116000.0
2007-02-07 12:00:00,34.97,35.0,34.94,34.98,119600.0,23.0734,23.0932,23.0536,23.08,119600.0
2007-02-07 12:30:00,34.98,35.0,34.94,34.96,96000.0,23.08,23.0932,23.0536,23.0668,96000.0
2007-02-07 13:00:00,34.97,34.99,34.95,34.97,122800.0,23.0734,23.0866,23.0602,23.0734,122800.0
2007-02-07 13:30:00,34.97,34.99,34.97,34.98,88800.0,23.0734,23.0866,23.0734,23.08,88800.0
2007-02-07 14:00:00,34.98,35.0,34.95,34.99,160000.0,23.08,23.0932,23.0602,23.0866,160000.0
2007-02-07 14:30:00,34.99,34.99,34.9,34.93,198800.0,23.0866,23.0866,23.0272,23.047,198800.0
2007-02-07 15:00:00,34.92,35.01,34.9,34.97,192400.0,23.0404,23.0997,23.0272,23.0734,192400.0
2007-02-07 15:30:00,34.97,35.02,34.96,34.99,449600.0,23.0734,23.1063,23.0668,23.0866,449600.0
2007-02-09 09:30:00,34.65,34.7,34.37,34.38,308000.0,22.8622,22.8952,22.6775,22.6841,308000.0
2007-02-09 10:00:00,34.39,34.46,34.37,34.39,286800.0,22.6907,22.7369,22.6775,22.6907,286800.0
2007-02-09 10:30:00,34.38,34.39,34.23,34.27,306800.0,22.6841,22.6907,22.5851,22.6115,306800.0
2007-02-09 11:00:00,34.28,34.33,34.24,34.25,228400.0,22.6181,22.6511,22.5917,22.5983,228400.0
2007-02-09 11:30:00,34.25,34.3,34.23,34.27,264000.0,22.5983,22.6313,22.5851,22.6115,264000.0
2007-02-09 12:00:00,34.25,34.3,34.22,34.22,188000.0,22.5983,22.6313,22.5785,22.5785,188000.0
2007-02-09 12:30:00,34.21,34.21,34.14,34.16,164000.0,22.5719,22.5719,22.5257,22.5389,164000.0
2007-02-09 13:00:00,34.15,34.15,34.08,34.1,217200.0,22.5323,22.5323,22.4861,22.4993,217200.0
2007-02-09 13:30:00,34.09,34.1,33.96,34.01,361200.0,22.4927,22.4993,22.407,22.4399,361200.0
2007-02-09 14:00:00,34.01,34.02,33.88,33.9,278400.0,22.4399,22.4465,22.3542,22.3674,278400.0
2007-02-09 14:30:00,33.9,33.92,33.8,33.87,307600.0,22.3674,22.3806,22.3014,22.3476,307600.0
2007-02-09 15:00:00,33.86,33.99,33.86,33.93,326800.0,22.341,22.4267,22.341,22.3872,326800.0
2007-02-09 15:30:00,33.93,33.99,33.85,33.87,400400.0,22.3872,22.4267,22.3344,22.3476,400400.0
2007-02-12 09:30:00,33.94,34.2,33.92,34.08,365200.0,22.3938,22.5653,22.3806,22.4861,365200.0
2007-02-12 10:00:00,34.11,34.2,34.05,34.16,448000.0,22.5059,22.5653,22.4663,22.5389,448000.0
2007-02-12 10:30:00,34.16,34.25,34.09,34.2,145600.0,22.5389,22.5983,22.4927,22.5653,145600.0
2007-02-12 11:00:00,34.2,34.28,34.15,34.16,126000.0,22.5653,22.6181,22.5323,22.5389,126000.0
2007-02-12 11:30:00,34.15,34.27,34.13,34.27,126400.0,22.5323,22.6115,22.5191,22.6115,126400.0
2007-02-12 12:00:00,34.28,34.32,34.23,34.32,127200.0,22.6181,22.6445,22.5851,22.6445,127200.0
2007-02-12 12:30:00,34.31,34.43,34.09,34.38,168400.0,22.6379,22.7171,22.4927,22.6841,168400.0
2007-02-12 13:00:00,34.38,34.39,34.31,34.37,99600.0,22.6841,22.6907,22.6379,22.6775,99600.0
2007-02-12 13:30:00,34.36,34.36,34.29,34.32,104800.0,22.6709,22.6709,22.6247,22.6445,104800.0
2007-02-12 14:00:00,34.31,34.33,34.09,34.2,122800.0,22.6379,22.6511,22.4927,22.5653,122800.0
2007-02-12 14:30:00,34.21,34.31,34.17,34.29,170000.0,22.5719,22.6379,22.5455,22.6247,170000.0
2007-02-12 15:00:00,34.3,34.38,34.29,34.35,162400.0,22.6313,22.6841,22.6247,22.6643,162400.0
2007-02-12 15:30:00,34.35,34.38,34.09,34.34,205600.0,22.6643,22.6841,22.4927,22.6577,205600.0
2007-02-13 09:30:00,34.49,34.63,34.45,34.56,237600.0,22.7567,22.849,22.7303,22.8028,237600.0
2007-02-13 10:00:00,34.56,34.6,34.45,34.47,125600.0,22.8028,22.8292,22.7303,22.7435,125600.0
2007-02-13 10:30:00,34.47,34.5,34.24,34.25,295200.0,22.7435,22.7632,22.5917,22.5983,295200.0
2007-02-13 11:00:00,34.45,34.45,34.23,34.41,187600.0,22.7303,22.7303,22.5851,22.7039,187600.0
2007-02-13 11:30:00,34.41,34.52,34.41,34.48,112000.0,22.7039,22.7764,22.7039,22.7501,112000.0
2007-02-13 12:00:00,34.48,34.52,34.44,34.51,62800.0,22.7501,22.7764,22.7237,22.7698,62800.0
2007-02-13 12:30:00,34.52,34.66,34.51,34.63,106000.0,22.7764,22.8688,22.7698,22.849,106000.0
2007-02-13 13:00:00,34.63,34.67,34.6,34.6,107600.0,22.849,22.8754,22.8292,22.8292,107600.0
2007-02-13 13:30:00,34.6,34.63,34.51,34.52,60400.0,22.8292,22.849,22.7698,22.7764,60400.0
2007-02-13 14:00:00,34.52,34.63,34.51,34.59,68400.0,22.7764,22.849,22.7698,22.8226,68400.0
2007-02-13 14:30:00,34.6,34.62,34.52,34.52,263600.0,22.8292,22.8424,22.7764,22.7764,263600.0
2007-02-13 15:00:00,34.54,34.62,34.49,34.6,190800.0,22.7896,22.8424,22.7567,22.8292,190800.0
2007-02-13 15:30:00,34.6,34.74,34.56,34.67,322000.0,22.8292,22.9216,22.8028,22.8754,322000.0
2007-02-14 09:30:00,34.81,34.86,34.65,34.72,411600.0,23.0249,23.058,22.9191,22.9654,411600.0
2007-02-14 10:00:00,34.72,35.09,34.72,35.08,498800.0,22.9654,23.2101,22.9654,23.2035,498800.0
2007-02-14 10:30:00,35.07,35.34,35.04,35.28,556000.0,23.1969,23.3755,23.1771,23.3358,556000.0
2007-02-14 11:00:00,35.27,35.54,35.24,35.4,423600.0,23.3292,23.5078,23.3093,23.4152,423600.0
2007-02-14 11:30:00,35.4,35.56,35.4,35.54,310400.0,23.4152,23.521,23.4152,23.5078,310400.0
2007-02-14 12:00:00,35.54,35.73,35.52,35.68,485600.0,23.5078,23.6335,23.4945,23.6004,485600.0
2007-02-14 12:30:00,35.7,35.98,35.63,35.87,437200.0,23.6136,23.7988,23.5673,23.7261,437200.0
2007-02-14 13:00:00,35.87,35.95,35.84,35.94,218000.0,23.7261,23.779,23.7062,23.7724,218000.0
2007-02-14 13:30:00,35.93,36.04,35.91,36.03,384800.0,23.7657,23.8385,23.7525,23.8319,384800.0
2007-02-14 14:00:00,36.03,36.43,36.01,36.43,1242800.0,23.8319,24.0965,23.8187,24.0965,1242800.0
2007-02-14 14:30:00,36.41,36.7,36.3,36.64,1009600.0,24.0832,24.2751,24.0105,24.2354,1009600.0
2007-02-14 15:00:00,36.63,36.64,36.32,36.37,532400.0,24.2288,24.2354,24.0237,24.0568,532400.0
2007-02-14 15:30:00,36.35,36.38,36.16,36.18,929200.0,24.0435,24.0634,23.9179,23.9311,929200.0
2007-02-15 09:30:00,36.12,36.39,35.95,36.01,581600.0,23.8914,24.07,23.779,23.8187,581600.0
2007-02-15 10:00:00,36.01,36.03,35.83,35.91,413200.0,23.8187,23.8319,23.6996,23.7525,413200.0
2007-02-15 10:30:00,35.91,35.99,35.84,35.87,341600.0,23.7525,23.8054,23.7062,23.7261,341600.0
2007-02-15 11:00:00,35.87,35.97,35.86,35.95,201200.0,23.7261,23.7922,23.7194,23.779,201200.0
2007-02-15 11:30:00,35.95,36.01,35.9,35.99,108800.0,23.779,23.8187,23.7459,23.8054,108800.0
2007-02-15 12:00:00,35.99,36.07,35.94,36.07,131600.0,23.8054,23.8583,23.7724,23.8583,131600.0
2007-02-15 12:30:00,36.07,36.09,36.04,36.05,108400.0,23.8583,23.8716,23.8385,23.8451,108400.0
2007-02-15 13:00:00,36.06,36.09,35.97,35.99,156400.0,23.8517,23.8716,23.7922,23.8054,156400.0
2007-02-15 13:30:00,36.0,36.01,35.99,35.99,143200.0,23.812,23.8187,23.8054,23.8054,143200.0
2007-02-15 14:00:00,35.99,36.03,35.94,36.02,130400.0,23.8054,23.8319,23.7724,23.8253,130400.0
2007-02-15 14:30:00,36.02,36.08,35.99,36.06,108800.0,23.8253,23.865,23.8054,23.8517,108800.0
2007-02-15 15:00:00,36.06,36.09,36.03,36.06,148000.0,23.8517,23.8716,23.8319,23.8517,148000.0
2007-02-15 15:30:00,36.05,36.11,35.58,35.85,2080000.0,23.8451,23.8848,23.5342,23.7128,2080000.0
2007-02-16 09:30:00,35.85,36.16,35.6,35.98,693600.0,23.7128,23.9179,23.5475,23.7988,693600.0
2007-02-16 10:00:00,35.98,36.11,35.94,36.03,310400.0,23.7988,23.8848,23.7724,23.8319,310400.0
2007-02-16 10:30:00,36.02,36.03,35.87,35.92,192000.0,23.8253,23.8319,23.7261,23.7591,192000.0
2007-02-16 11:00:00,35.93,35.94,35.87,35.93,154400.0,23.7657,23.7724,23.7261,23.7657,154400.0
2007-02-16 11:30:00,35.93,36.02,35.88,36.0,133200.0,23.7657,23.8253,23.7327,23.812,133200.0
2007-02-16 12:00:00,36.01,36.02,35.9,35.92,60800.0,23.8187,23.8253,23.7459,23.7591,60800.0
2007-02-16 12:30:00,35.93,35.93,35.85,35.88,72400.0,23.7657,23.7657,23.7128,23.7327,72400.0
2007-02-16 13:00:00,35.88,35.96,35.87,35.88,85200.0,23.7327,23.7856,23.7261,23.7327,85200.0
2007-02-16 13:30:00,35.88,35.94,35.86,35.89,119600.0,23.7327,23.7724,23.7194,23.7393,119600.0
2007-02-16 14:00:00,35.88,35.92,35.86,35.9,76000.0,23.7327,23.7591,23.7194,23.7459,76000.0
2007-02-16 14:30:00,35.9,35.96,35.88,35.91,152800.0,23.7459,23.7856,23.7327,23.7525,152800.0
2007-02-16 15:00:00,35.92,36.02,35.88,36.02,194800.0,23.7591,23.8253,23.7327,23.8253,194800.0
2007-02-16 15:30:00,36.01,36.13,36.01,36.11,380400.0,23.8187,23.898,23.8187,23.8848,380400.0
2007-02-20 09:30:00,36.06,36.1,35.53,35.65,567600.0,23.8517,23.8782,23.5012,23.5805,567600.0
2007-02-20 10:00:00,35.63,35.73,35.59,35.7,212400.0,23.5673,23.6335,23.5409,23.6136,212400.0
2007-02-20 10:30:00,35.7,35.81,35.66,35.76,224000.0,23.6136,23.6864,23.5872,23.6533,224000.0
2007-02-20 11:00:00,35.76,35.81,35.73,35.75,240400.0,23.6533,23.6864,23.6335,23.6467,240400.0
2007-02-20 11:30:00,35.75,35.85,35.74,35.79,256400.0,23.6467,23.7128,23.6401,23.6731,256400.0
2007-02-20 12:00:00,35.77,35.83,35.72,35.82,142000.0,23.6599,23.6996,23.6268,23.693,142000.0
2007-02-20 12:30:00,35.82,35.83,35.74,35.81,114400.0,23.693,23.6996,23.6401,23.6864,114400.0
2007-02-20 13:00:00,35.81,35.81,35.72,35.72,137600.0,23.6864,23.6864,23.6268,23.6268,137600.0
2007-02-20 13:30:00,35.73,35.8,35.72,35.73,146000.0,23.6335,23.6798,23.6268,23.6335,146000.0
2007-02-20 14:00:00,35.73,35.82,35.72,35.82,131600.0,23.6335,23.693,23.6268,23.693,131600.0
2007-02-20 14:30:00,35.82,35.86,35.8,35.84,143600.0,23.693,23.7194,23.6798,23.7062,143600.0
2007-02-20 15:00:00,35.84,35.93,35.82,35.92,152400.0,23.7062,23.7657,23.693,23.7591,152400.0
2007-02-20 15:30:00,35.93,35.94,35.83,35.89,179600.0,23.7657,23.7724,23.6996,23.7393,179600.0
2007-02-21 09:30:00,35.65,35.93,35.59,35.81,327200.0,23.5805,23.7657,23.5409,23.6864,327200.0
2007-02-21 10:00:00,35.81,36.28,35.8,36.02,530000.0,23.6864,23.9972,23.6798,23.8253,530000.0
2007-02-21 10:30:00,36.01,36.02,35.74,35.9,224800.0,23.8187,23.8253,23.6401,23.7459,224800.0
2007-02-21 11:00:00,35.88,36.06,35.88,36.05,96800.0,23.7327,23.8517,23.7327,23.8451,96800.0
2007-02-21 11:30:00,36.05,36.1,35.96,36.04,112400.0,23.8451,23.8782,23.7856,23.8385,112400.0
2007-02-21 12:00:00,36.04,36.23,36.04,36.2,159200.0,23.8385,23.9642,23.8385,23.9443,159200.0
2007-02-21 12:30:00,36.2,36.25,36.17,36.22,132800.0,23.9443,23.9774,23.9245,23.9576,132800.0
2007-02-21 13:00:00,36.22,36.32,36.22,36.29,176400.0,23.9576,24.0237,23.9576,24.0039,176400.0
2007-02-21 13:30:00,36.29,36.33,36.15,36.17,154400.0,24.0039,24.0303,23.9113,23.9245,154400.0
2007-02-21 14:00:00,36.18,36.38,36.15,36.28,161600.0,23.9311,24.0634,23.9113,23.9972,161600.0
2007-02-21 14:30:00,36.29,36.37,36.25,36.34,104400.0,24.0039,24.0568,23.9774,24.0369,104400.0
2007-02-21 15:00:00,36.34,36.36,36.28,36.32,130000.0,24.0369,24.0502,23.9972,24.0237,130000.0
2007-02-21 15:30:00,36.32,36.49,36.32,36.44,289600.0,24.0237,24.1362,24.0237,24.1031,289600.0
2007-02-22 09:30:00,36.6,36.64,36.27,36.55,413200.0,24.2089,24.2354,23.9906,24.1758,413200.0
2007-02-22 10:00:00,36.58,36.6,36.32,36.35,304000.0,24.1957,24.2089,24.0237,24.0435,304000.0
2007-02-22 10:30:00,36.35,36.53,36.24,36.52,311200.0,24.0435,24.1626,23.9708,24.156,311200.0
2007-02-22 11:00:00,36.52,36.52,36.15,36.16,313600.0,24.156,24.156,23.9113,23.9179,313600.0
2007-02-22 11:30:00,36.13,36.13,35.99,36.1,245600.0,23.898,23.898,23.8054,23.8782,245600.0
2007-02-22 12:00:00,36.11,36.11,35.98,36.04,130400.0,23.8848,23.8848,23.7988,23.8385,130400.0
2007-02-22 12:30:00,36.04,36.09,36.01,36.06,354800.0,23.8385,23.8716,23.8187,23.8517,354800.0
2007-02-22 13:00:00,36.07,36.08,36.01,36.01,217200.0,23.8583,23.865,23.8187,23.8187,217200.0
2007-02-22 13:30:00,36.0,36.05,35.99,36.05,44800.0,23.812,23.8451,23.8054,23.8451,44800.0
2007-02-22 14:00:00,36.05,36.07,35.95,35.95,114800.0,23.8451,23.8583,23.779,23.779,114800.0
2007-02-22 14:30:00,35.95,36.0,35.88,35.98,155200.0,23.779,23.812,23.7327,23.7988,155200.0
2007-02-22 15:00:00,35.99,36.08,35.99,36.04,185200.0,23.8054,23.865,23.8054,23.8385,185200.0
2007-02-22 15:30:00,36.04,36.12,36.04,36.04,333600.0,23.8385,23.8914,23.8385,23.8385,333600.0
2007-02-23 09:30:00,36.0,36.31,35.99,36.21,414800.0,23.812,24.0171,23.8054,23.9509,414800.0
2007-02-23 10:00:00,36.21,36.29,36.07,36.1,289600.0,23.9509,24.0039,23.8583,23.8782,289600.0
2007-02-23 10:30:00,36.09,36.13,36.0,36.01,125200.0,23.8716,23.898,23.812,23.8187,125200.0
2007-02-23 11:00:00,36.0,36.08,35.93,36.08,136000.0,23.812,23.865,23.7657,23.865,136000.0
2007-02-23 11:30:00,36.08,36.24,36.07,36.22,80800.0,23.865,23.9708,23.8583,23.9576,80800.0
2007-02-23 12:00:00,36.21,36.21,36.06,36.11,67200.0,23.9509,23.9509,23.8517,23.8848,67200.0
2007-02-23 12:30:00,36.11,36.11,36.02,36.07,65600.0,23.8848,23.8848,23.8253,23.8583,65600.0
2007-02-23 13:00:00,36.07,36.16,36.04,36.09,48000.0,23.8583,23.9179,23.8385,23.8716,48000.0
2007-02-23 13:30:00,36.09,36.09,36.01,36.01,88000.0,23.8716,23.8716,23.8187,23.8187,88000.0
2007-02-23 14:00:00,36.01,36.13,36.01,36.12,78400.0,23.8187,23.898,23.8187,23.8914,78400.0
2007-02-23 14:30:00,36.1,36.18,36.1,36.14,215200.0,23.8782,23.9311,23.8782,23.9046,215200.0
2007-02-23 15:00:00,36.14,36.16,36.1,36.15,248800.0,23.9046,23.9179,23.8782,23.9113,248800.0
2007-02-23 15:30:00,36.15,36.17,36.1,36.17,222800.0,23.9113,23.9245,23.8782,23.9245,222800.0
2007-02-26 09:30:00,36.33,36.44,36.24,36.34,256400.0,24.0303,24.1031,23.9708,24.0369,256400.0
2007-02-26 10:00:00,36.34,36.34,36.17,36.18,219600.0,24.0369,24.0369,23.9245,23.9311,219600.0
2007-02-26 10:30:00,36.18,36.2,36.05,36.17,157600.0,23.9311,23.9443,23.8451,23.9245,157600.0
2007-02-26 11:00:00,36.17,36.21,36.07,36.13,182800.0,23.9245,23.9509,23.8583,23.898,182800.0
2007-02-26 11:30:00,36.13,36.13,35.95,36.04,180400.0,23.898,23.898,23.779,23.8385,180400.0
2007-02-26 12:00:00,36.04,36.06,35.94,35.97,94000.0,23.8385,23.8517,23.7724,23.7922,94000.0
2007-02-26 12:30:00,35.97,35.97,35.75,35.77,108000.0,23.7922,23.7922,23.6467,23.6599,108000.0
2007-02-26 13:00:00,35.74,35.81,35.74,35.77,165600.0,23.6401,23.6864,23.6401,23.6599,165600.0
2007-02-26 13:30:00,35.77,35.83,35.75,35.78,186400.0,23.6599,23.6996,23.6467,23.6665,186400.0
2007-02-26 14:00:00,35.77,35.84,35.73,35.81,237600.0,23.6599,23.7062,23.6335,23.6864,237600.0
2007-02-26 14:30:00,35.81,35.84,35.77,35.77,163600.0,23.6864,23.7062,23.6599,23.6599,163600.0
2007-02-26 15:00:00,35.78,35.81,35.77,35.79,94800.0,23.6665,23.6864,23.6599,23.6731,94800.0
2007-02-26 15:30:00,35.79,35.8,35.69,35.73,398400.0,23.6731,23.6798,23.607,23.6335,398400.0
2007-02-27 09:30:00,35.53,35.53,34.0,34.46,1268800.0,23.5012,23.5012,22.4892,22.7934,1268800.0
2007-02-27 10:00:00,34.46,35.4,34.29,34.75,808400.0,22.7934,23.4152,22.681,22.9852,808400.0
2007-02-27 10:30:00,34.75,35.25,34.5,34.51,615200.0,22.9852,23.316,22.8199,22.8265,615200.0
2007-02-27 11:00:00,34.52,35.25,34.5,34.67,209200.0,22.8331,23.316,22.8199,22.9323,209200.0
2007-02-27 11:30:00,34.67,34.82,34.65,34.65,176000.0,22.9323,23.0315,22.9191,22.9191,176000.0
2007-02-27 12:00:00,34.65,34.66,34.5,34.53,344000.0,22.9191,22.9257,22.8199,22.8397,344000.0
2007-02-27 12:30:00,34.52,34.61,34.5,34.54,280800.0,22.8331,22.8926,22.8199,22.8463,280800.0
2007-02-27 13:00:00,34.55,34.56,34.48,34.48,300800.0,22.8529,22.8596,22.8066,22.8066,300800.0
2007-02-27 13:30:00,34.48,34.48,34.35,34.38,295200.0,22.8066,22.8066,22.7207,22.7405,295200.0
2007-02-27 14:00:00,34.39,34.39,34.13,34.16,388000.0,22.7471,22.7471,22.5751,22.595,388000.0
2007-02-27 14:30:00,34.15,34.24,33.5,33.61,710800.0,22.5884,22.6479,22.1584,22.2312,710800.0
2007-02-27 15:00:00,33.98,34.13,33.52,34.1,678400.0,22.4759,22.5751,22.1717,22.5553,678400.0
2007-02-27 15:30:00,34.1,34.1,33.94,34.02,226400.0,22.5553,22.5553,22.4495,22.5024,226400.0
2007-02-28 09:30:00,34.04,34.21,33.5,33.56,838400.0,22.5156,22.6281,22.1584,22.1981,838400.0
2007-02-28 10:00:00,33.54,33.68,33.26,33.6,816000.0,22.1849,22.2775,21.9997,22.2246,816000.0
2007-02-28 10:30:00,33.6,33.97,33.35,33.81,709600.0,22.2246,22.4693,22.0592,22.3635,709600.0
2007-02-28 11:00:00,33.8,33.96,33.61,33.9,316000.0,22.3569,22.4627,22.2312,22.423,316000.0
2007-02-28 11:30:00,33.9,33.92,33.61,33.84,349600.0,22.423,22.4362,22.2312,22.3833,349600.0
2007-02-28 12:00:00,33.73,33.84,33.6,33.66,292400.0,22.3106,22.3833,22.2246,22.2643,292400.0
2007-02-28 12:30:00,33.67,33.81,33.66,33.77,181600.0,22.2709,22.3635,22.2643,22.337,181600.0
2007-02-28 13:00:00,33.77,33.78,33.69,33.76,318400.0,22.337,22.3436,22.2841,22.3304,318400.0
2007-02-28 13:30:00,33.76,33.78,33.63,33.67,190400.0,22.3304,22.3436,22.2444,22.2709,190400.0
2007-02-28 14:00:00,33.67,33.75,33.61,33.68,268400.0,22.2709,22.3238,22.2312,22.2775,268400.0
2007-02-28 14:30:00,33.67,33.77,33.67,33.76,186400.0,22.2709,22.337,22.2709,22.3304,186400.0
2007-02-28 15:00:00,33.76,33.86,33.76,33.81,318400.0,22.3304,22.3965,22.3304,22.3635,318400.0
2007-02-28 15:30:00,33.81,33.82,33.59,33.66,528000.0,22.3635,22.3701,22.218,22.2643,528000.0
2007-03-01 09:30:00,33.48,33.5,32.97,33.17,1087200.0,22.1452,22.1584,21.8079,21.9402,1087200.0
2007-03-01 10:00:00,33.2,33.79,33.02,33.73,754400.0,21.96,22.3502,21.8409,22.3106,754400.0
2007-03-01 10:30:00,33.75,34.31,33.45,34.08,687200.0,22.3238,22.6942,22.1254,22.5421,687200.0
2007-03-01 11:00:00,33.77,34.31,33.74,34.18,566800.0,22.337,22.6942,22.3172,22.6082,566800.0
2007-03-01 11:30:00,34.17,34.24,33.89,34.07,401600.0,22.6016,22.6479,22.4164,22.5355,401600.0
2007-03-01 12:00:00,34.06,34.24,33.98,33.99,214000.0,22.5288,22.6479,22.4759,22.4825,214000.0
2007-03-01 12:30:00,33.99,34.21,33.95,34.17,160000.0,22.4825,22.6281,22.4561,22.6016,160000.0
2007-03-01 13:00:00,34.17,34.17,34.11,34.14,93600.0,22.6016,22.6016,22.5619,22.5818,93600.0
2007-03-01 13:30:00,34.14,34.16,34.03,34.14,212400.0,22.5818,22.595,22.509,22.5818,212400.0
2007-03-01 14:00:00,34.15,34.29,34.11,34.19,361200.0,22.5884,22.681,22.5619,22.6148,361200.0
2007-03-01 14:30:00,34.19,34.25,34.09,34.25,323200.0,22.6148,22.6545,22.5487,22.6545,323200.0
2007-03-01 15:00:00,34.26,34.29,34.1,34.15,428000.0,22.6611,22.681,22.5553,22.5884,428000.0
2007-03-01 15:30:00,34.16,34.19,34.01,34.01,439200.0,22.595,22.6148,22.4958,22.4958,439200.0
2007-03-02 09:30:00,33.75,33.94,33.7,33.7,315200.0,22.3238,22.4495,22.2907,22.2907,315200.0
2007-03-02 10:00:00,33.73,33.73,33.47,33.57,308000.0,22.3106,22.3106,22.1386,22.2047,308000.0
2007-03-02 10:30:00,33.56,33.71,33.54,33.63,228400.0,22.1981,22.2973,22.1849,22.2444,228400.0
2007-03-02 11:00:00,33.63,33.7,33.62,33.63,217600.0,22.2444,22.2907,22.2378,22.2444,217600.0
2007-03-02 11:30:00,33.63,33.66,33.62,33.63,242400.0,22.2444,22.2643,22.2378,22.2444,242400.0
2007-03-02 12:00:00,33.63,33.64,33.4,33.49,250800.0,22.2444,22.251,22.0923,22.1518,250800.0
2007-03-02 12:30:00,33.49,33.53,33.41,33.51,272000.0,22.1518,22.1783,22.0989,22.165,272000.0
2007-03-02 13:00:00,33.49,33.54,33.39,33.41,231600.0,22.1518,22.1849,22.0857,22.0989,231600.0
2007-03-02 13:30:00,33.41,33.49,33.38,33.42,294400.0,22.0989,22.1518,22.0791,22.1055,294400.0
2007-03-02 14:00:00,33.42,33.54,33.38,33.52,564800.0,22.1055,22.1849,22.0791,22.1717,564800.0
2007-03-02 14:30:00,33.52,33.55,33.45,33.52,349600.0,22.1717,22.1915,22.1254,22.1717,349600.0
2007-03-02 15:00:00,33.52,33.59,33.47,33.52,652800.0,22.1717,22.218,22.1386,22.1717,652800.0
2007-03-02 15:30:00,33.54,33.6,33.45,33.45,584000.0,22.1849,22.2246,22.1254,22.1254,584000.0
2007-03-05 09:30:00,33.46,33.54,33.25,33.31,1357600.0,22.132,22.1849,21.9931,22.0328,1357600.0
2007-03-05 10:00:00,33.31,33.72,33.25,33.67,854000.0,22.0328,22.3039,21.9931,22.2709,854000.0
2007-03-05 10:30:00,33.68,33.7,33.48,33.61,256400.0,22.2775,22.2907,22.1452,22.2312,256400.0
2007-03-05 11:00:00,33.59,33.99,33.55,33.95,479600.0,22.218,22.4825,22.1915,22.4561,479600.0
2007-03-05 11:30:00,33.96,33.96,33.75,33.79,276800.0,22.4627,22.4627,22.3238,22.3502,276800.0
2007-03-05 12:00:00,33.79,33.79,33.71,33.74,228000.0,22.3502,22.3502,22.2973,22.3172,228000.0
2007-03-05 12:30:00,33.74,33.78,33.65,33.73,331600.0,22.3172,22.3436,22.2576,22.3106,331600.0
2007-03-05 13:00:00,33.73,33.74,33.55,33.59,270000.0,22.3106,22.3172,22.1915,22.218,270000.0
2007-03-05 13:30:00,33.59,33.66,33.56,33.64,201200.0,22.218,22.2643,22.1981,22.251,201200.0
2007-03-05 14:00:00,33.64,33.69,33.62,33.68,310000.0,22.251,22.2841,22.2378,22.2775,310000.0
2007-03-05 14:30:00,33.68,33.74,33.66,33.72,215200.0,22.2775,22.3172,22.2643,22.3039,215200.0
2007-03-05 15:00:00,33.72,33.73,33.55,33.64,365600.0,22.3039,22.3106,22.1915,22.251,365600.0
2007-03-05 15:30:00,33.63,33.65,33.4,33.43,627600.0,22.2444,22.2576,22.0923,22.1121,627600.0
2007-03-06 09:30:00,33.94,34.12,33.74,33.87,534400.0,22.4495,22.5685,22.3172,22.4032,534400.0
2007-03-06 10:00:00,33.85,33.85,33.64,33.71,344800.0,22.3899,22.3899,22.251,22.2973,344800.0
2007-03-06 10:30:00,33.71,33.75,33.53,33.55,197600.0,22.2973,22.3238,22.1783,22.1915,197600.0
2007-03-06 11:00:00,33.54,33.59,33.5,33.53,221200.0,22.1849,22.218,22.1584,22.1783,221200.0
2007-03-06 11:30:00,33.55,33.6,33.49,33.51,225200.0,22.1915,22.2246,22.1518,22.165,225200.0
2007-03-06 12:00:00,33.52,33.6,33.48,33.5,92800.0,22.1717,22.2246,22.1452,22.1584,92800.0
2007-03-06 12:30:00,33.5,33.66,33.48,33.61,168800.0,22.1584,22.2643,22.1452,22.2312,168800.0
2007-03-06 13:00:00,33.62,33.68,33.56,33.66,132800.0,22.2378,22.2775,22.1981,22.2643,132800.0
2007-03-06 13:30:00,33.66,33.75,33.59,33.66,286000.0,22.2643,22.3238,22.218,22.2643,286000.0
2007-03-06 14:00:00,33.67,33.7,33.58,33.63,167200.0,22.2709,22.2907,22.2113,22.2444,167200.0
2007-03-06 14:30:00,33.64,33.71,33.62,33.71,132000.0,22.251,22.2973,22.2378,22.2973,132000.0
2007-03-06 15:00:00,33.7,33.71,33.62,33.67,356800.0,22.2907,22.2973,22.2378,22.2709,356800.0
2007-03-06 15:30:00,33.69,33.69,33.53,33.53,401600.0,22.2841,22.2841,22.1783,22.1783,401600.0
2007-03-07 09:30:00,33.56,33.91,33.52,33.86,513600.0,22.1981,22.4296,22.1717,22.3965,513600.0
2007-03-07 10:00:00,33.86,34.07,33.84,34.03,308000.0,22.3965,22.5355,22.3833,22.509,308000.0
2007-03-07 10:30:00,34.02,34.1,33.9,33.9,218000.0,22.5024,22.5553,22.423,22.423,218000.0
2007-03-07 11:00:00,33.89,33.9,33.77,33.86,164800.0,22.4164,22.423,22.337,22.3965,164800.0
2007-03-07 11:30:00,33.86,33.93,33.78,33.92,166000.0,22.3965,22.4429,22.3436,22.4362,166000.0
2007-03-07 12:00:00,33.93,33.94,33.81,33.86,419200.0,22.4429,22.4495,22.3635,22.3965,419200.0
2007-03-07 12:30:00,33.87,33.95,33.86,33.87,150000.0,22.4032,22.4561,22.3965,22.4032,150000.0
2007-03-07 13:00:00,33.87,33.93,33.83,33.87,170000.0,22.4032,22.4429,22.3767,22.4032,170000.0
2007-03-07 13:30:00,33.87,33.91,33.85,33.89,180000.0,22.4032,22.4296,22.3899,22.4164,180000.0
2007-03-07 14:00:00,33.88,33.91,33.73,33.76,270000.0,22.4098,22.4296,22.3106,22.3304,270000.0
2007-03-07 14:30:00,33.76,33.84,33.75,33.78,144800.0,22.3304,22.3833,22.3238,22.3436,144800.0
2007-03-07 15:00:00,33.78,33.85,33.74,33.77,167200.0,22.3436,22.3899,22.3172,22.337,167200.0
2007-03-07 15:30:00,33.77,33.77,33.61,33.63,254000.0,22.337,22.337,22.2312,22.2444,254000.0
2007-03-08 09:30:00,34.5,34.6,34.07,34.39,624800.0,22.8199,22.886,22.5355,22.7471,624800.0
2007-03-08 10:00:00,34.39,34.43,34.3,34.4,266800.0,22.7471,22.7736,22.6876,22.7537,266800.0
2007-03-08 10:30:00,34.4,34.4,34.33,34.38,204800.0,22.7537,22.7537,22.7074,22.7405,204800.0
2007-03-08 11:00:00,34.38,34.39,34.25,34.38,300000.0,22.7405,22.7471,22.6545,22.7405,300000.0
2007-03-08 11:30:00,34.36,34.38,34.32,34.36,121600.0,22.7273,22.7405,22.7008,22.7273,121600.0
2007-03-08 12:00:00,34.34,34.38,34.3,34.34,114800.0,22.714,22.7405,22.6876,22.714,114800.0
2007-03-08 12:30:00,34.34,34.37,34.27,34.32,165200.0,22.714,22.7339,22.6677,22.7008,165200.0
2007-03-08 13:00:00,34.32,34.32,34.24,34.28,129600.0,22.7008,22.7008,22.6479,22.6744,129600.0
2007-03-08 13:30:00,34.27,34.33,34.24,34.32,151600.0,22.6677,22.7074,22.6479,22.7008,151600.0
2007-03-08 14:00:00,34.31,34.32,34.23,34.25,326000.0,22.6942,22.7008,22.6413,22.6545,326000.0
2007-03-08 14:30:00,34.25,34.25,34.1,34.12,292000.0,22.6545,22.6545,22.5553,22.5685,292000.0
2007-03-08 15:00:00,34.13,34.29,34.12,34.29,343200.0,22.5751,22.681,22.5685,22.681,343200.0
2007-03-08 15:30:00,34.29,34.34,34.22,34.29,364800.0,22.681,22.714,22.6347,22.681,364800.0
2007-03-09 09:30:00,34.57,34.89,34.51,34.77,703600.0,22.8662,23.0778,22.8265,22.9985,703600.0
2007-03-09 10:00:00,34.76,34.89,34.71,34.89,654800.0,22.9919,23.0778,22.9588,23.0778,654800.0
2007-03-09 10:30:00,34.88,35.24,34.85,35.06,634800.0,23.0712,23.3093,23.0514,23.1903,634800.0
2007-03-09 11:00:00,35.05,35.11,34.98,35.09,280400.0,23.1837,23.2234,23.1374,23.2101,280400.0
2007-03-09 11:30:00,35.09,35.2,35.08,35.14,210800.0,23.2101,23.2829,23.2035,23.2432,210800.0
2007-03-09 12:00:00,35.13,35.25,35.13,35.24,339200.0,23.2366,23.316,23.2366,23.3093,339200.0
2007-03-09 12:30:00,35.24,35.25,35.14,35.17,205200.0,23.3093,23.316,23.2432,23.263,205200.0
2007-03-09 13:00:00,35.17,35.2,35.02,35.17,209600.0,23.263,23.2829,23.1638,23.263,209600.0
2007-03-09 13:30:00,35.16,35.18,35.02,35.04,167600.0,23.2564,23.2697,23.1638,23.1771,167600.0
2007-03-09 14:00:00,35.04,35.04,34.8,34.84,318000.0,23.1771,23.1771,23.0183,23.0448,318000.0
2007-03-09 14:30:00,34.82,34.91,34.77,34.91,197200.0,23.0315,23.0911,22.9985,23.0911,197200.0
2007-03-09 15:00:00,34.93,34.97,34.9,34.93,181600.0,23.1043,23.1308,23.0845,23.1043,181600.0
2007-03-09 15:30:00,34.93,35.04,34.91,34.98,318800.0,23.1043,23.1771,23.0911,23.1374,318800.0
2007-03-12 09:30:00,34.75,34.94,34.61,34.61,390800.0,22.9852,23.1109,22.8926,22.8926,390800.0
2007-03-12 10:00:00,34.62,34.78,34.56,34.77,182400.0,22.8992,23.0051,22.8596,22.9985,182400.0
2007-03-12 10:30:00,34.67,34.75,34.67,34.7,262400.0,22.9323,22.9852,22.9323,22.9522,262400.0
2007-03-12 11:00:00,34.7,34.71,34.61,34.62,125600.0,22.9522,22.9588,22.8926,22.8992,125600.0
2007-03-12 11:30:00,34.63,34.65,34.47,34.48,179200.0,22.9059,22.9191,22.8,22.8066,179200.0
2007-03-12 12:00:00,34.48,34.52,34.45,34.47,274000.0,22.8066,22.8331,22.7868,22.8,274000.0
2007-03-12 12:30:00,34.47,34.57,34.46,34.56,160800.0,22.8,22.8662,22.7934,22.8596,160800.0
2007-03-12 13:00:00,34.56,34.66,34.56,34.58,149600.0,22.8596,22.9257,22.8596,22.8728,149600.0
2007-03-12 13:30:00,34.57,34.57,34.52,34.55,156000.0,22.8662,22.8662,22.8331,22.8529,156000.0
2007-03-12 14:00:00,34.55,34.6,34.5,34.58,225200.0,22.8529,22.886,22.8199,22.8728,225200.0
2007-03-12 14:30:00,34.58,34.72,34.58,34.7,140800.0,22.8728,22.9654,22.8728,22.9522,140800.0
2007-03-12 15:00:00,34.7,34.73,34.59,34.6,290400.0,22.9522,22.972,22.8794,22.886,290400.0
2007-03-12 15:30:00,34.59,34.59,34.49,34.54,351600.0,22.8794,22.8794,22.8133,22.8463,351600.0
2007-03-13 09:30:00,34.31,34.45,34.25,34.29,587200.0,22.6942,22.7868,22.6545,22.681,587200.0
2007-03-13 10:00:00,34.28,34.41,34.26,34.41,223200.0,22.6744,22.7603,22.6611,22.7603,223200.0
2007-03-13 10:30:00,34.41,34.64,34.37,34.61,282400.0,22.7603,22.9125,22.7339,22.8926,282400.0
2007-03-13 11:00:00,34.61,34.61,34.35,34.37,287600.0,22.8926,22.8926,22.7207,22.7339,287600.0
2007-03-13 11:30:00,34.37,34.44,34.34,34.36,150400.0,22.7339,22.7802,22.714,22.7273,150400.0
2007-03-13 12:00:00,34.36,34.41,34.01,34.02,325200.0,22.7273,22.7603,22.4958,22.5024,325200.0
2007-03-13 12:30:00,34.0,34.07,33.84,34.01,446800.0,22.4892,22.5355,22.3833,22.4958,446800.0
2007-03-13 13:00:00,34.02,34.08,33.92,33.94,210800.0,22.5024,22.5421,22.4362,22.4495,210800.0
2007-03-13 13:30:00,33.94,33.94,33.69,33.74,481200.0,22.4495,22.4495,22.2841,22.3172,481200.0
2007-03-13 14:00:00,33.74,33.76,33.37,33.5,671600.0,22.3172,22.3304,22.0724,22.1584,671600.0
2007-03-13 14:30:00,33.5,33.75,33.49,33.67,467600.0,22.1584,22.3238,22.1518,22.2709,467600.0
2007-03-13 15:00:00,33.67,33.7,33.51,33.61,512800.0,22.2709,22.2907,22.165,22.2312,512800.0
2007-03-13 15:30:00,33.61,33.68,33.55,33.59,1029200.0,22.2312,22.2775,22.1915,22.218,1029200.0
2007-03-14 09:30:00,33.61,34.08,33.61,33.68,412800.0,22.2312,22.5421,22.2312,22.2775,412800.0
2007-03-14 10:00:00,33.67,33.85,33.43,33.75,394400.0,22.2709,22.3899,22.1121,22.3238,394400.0
2007-03-14 10:30:00,33.77,33.9,33.73,33.89,267600.0,22.337,22.423,22.3106,22.4164,267600.0
2007-03-14 11:00:00,33.89,33.92,33.76,33.83,147200.0,22.4164,22.4362,22.3304,22.3767,147200.0
2007-03-14 11:30:00,33.82,33.82,33.65,33.74,183600.0,22.3701,22.3701,22.2576,22.3172,183600.0
2007-03-14 12:00:00,33.73,33.74,33.52,33.62,463200.0,22.3106,22.3172,22.1717,22.2378,463200.0
2007-03-14 12:30:00,33.61,33.63,33.43,33.48,332400.0,22.2312,22.2444,22.1121,22.1452,332400.0
2007-03-14 13:00:00,33.48,33.75,33.45,33.74,567600.0,22.1452,22.3238,22.1254,22.3172,567600.0
2007-03-14 13:30:00,33.73,33.89,33.7,33.76,261600.0,22.3106,22.4164,22.2907,22.3304,261600.0
2007-03-14 14:00:00,33.76,33.95,33.71,33.92,180800.0,22.3304,22.4561,22.2973,22.4362,180800.0
2007-03-14 14:30:00,33.95,34.09,33.92,34.01,248400.0,22.4561,22.5487,22.4362,22.4958,248400.0
2007-03-14 15:00:00,34.01,34.17,34.0,34.16,326400.0,22.4958,22.6016,22.4892,22.595,326400.0
2007-03-14 15:30:00,34.16,34.17,34.0,34.12,434800.0,22.595,22.6016,22.4892,22.5685,434800.0
2007-03-15 09:30:00,34.11,34.25,34.03,34.25,138000.0,22.5619,22.6545,22.509,22.6545,138000.0
2007-03-15 10:00:00,34.25,34.27,34.13,34.19,155600.0,22.6545,22.6677,22.5751,22.6148,155600.0
2007-03-15 10:30:00,34.18,34.25,34.12,34.18,90800.0,22.6082,22.6545,22.5685,22.6082,90800.0
2007-03-15 11:00:00,34.17,34.27,34.17,34.25,94000.0,22.6016,22.6677,22.6016,22.6545,94000.0
2007-03-15 11:30:00,34.27,34.27,34.09,34.09,67200.0,22.6677,22.6677,22.5487,22.5487,67200.0
2007-03-15 12:00:00,34.12,34.21,34.09,34.2,130400.0,22.5685,22.6281,22.5487,22.6214,130400.0
2007-03-15 12:30:00,34.21,34.3,34.2,34.28,67200.0,22.6281,22.6876,22.6214,22.6744,67200.0
2007-03-15 13:00:00,34.27,34.37,34.26,34.28,98400.0,22.6677,22.7339,22.6611,22.6744,98400.0
2007-03-15 13:30:00,34.3,34.3,34.15,34.21,120800.0,22.6876,22.6876,22.5884,22.6281,120800.0
2007-03-15 14:00:00,34.21,34.23,34.06,34.08,210400.0,22.6281,22.6413,22.5288,22.5421,210400.0
2007-03-15 14:30:00,34.07,34.16,34.05,34.15,128400.0,22.5355,22.595,22.5222,22.5884,128400.0
2007-03-15 15:00:00,34.15,34.19,34.07,34.08,205200.0,22.5884,22.6148,22.5355,22.5421,205200.0
2007-03-15 15:30:00,34.08,34.16,34.05,34.08,262800.0,22.5421,22.595,22.5222,22.5421,262800.0
2007-03-16 09:30:00,34.21,34.25,33.99,34.19,728800.0,22.6281,22.6545,22.4825,22.6148,728800.0
2007-03-16 10:00:00,34.18,34.52,34.18,34.48,613600.0,22.6082,22.8331,22.6082,22.8066,613600.0
2007-03-16 10:30:00,34.48,34.61,34.37,34.37,324000.0,22.8066,22.8926,22.7339,22.7339,324000.0
2007-03-16 11:00:00,34.35,34.41,34.23,34.24,191200.0,22.7207,22.7603,22.6413,22.6479,191200.0
2007-03-16 11:30:00,34.24,34.35,34.15,34.34,125200.0,22.6479,22.7207,22.5884,22.714,125200.0
2007-03-16 12:00:00,34.34,34.47,34.32,34.46,269200.0,22.714,22.8,22.7008,22.7934,269200.0
2007-03-16 12:30:00,34.46,34.46,34.37,34.4,180800.0,22.7934,22.7934,22.7339,22.7537,180800.0
2007-03-16 13:00:00,34.4,34.45,34.38,34.43,139600.0,22.7537,22.7868,22.7405,22.7736,139600.0
2007-03-16 13:30:00,34.43,34.47,34.39,34.45,186400.0,22.7736,22.8,22.7471,22.7868,186400.0
2007-03-16 14:00:00,34.44,34.45,34.38,34.45,264400.0,22.7802,22.7868,22.7405,22.7868,264400.0
2007-03-16 14:30:00,34.45,34.5,34.39,34.47,207600.0,22.7868,22.8199,22.7471,22.8,207600.0
2007-03-16 15:00:00,34.47,34.6,34.44,34.6,276400.0,22.8,22.886,22.7802,22.886,276400.0
2007-03-16 15:30:00,34.6,34.71,34.58,34.62,575200.0,22.886,22.9588,22.8728,22.8992,575200.0
2007-03-19 09:30:00,34.75,35.21,34.73,34.97,327200.0,22.9852,23.2895,22.972,23.1308,327200.0
2007-03-19 10:00:00,34.95,35.05,34.9,35.01,321200.0,23.1175,23.1837,23.0845,23.1572,321200.0
2007-03-19 10:30:00,35.0,35.3,34.99,35.26,296400.0,23.1506,23.349,23.144,23.3226,296400.0
2007-03-19 11:00:00,35.26,35.42,35.26,35.36,228800.0,23.3226,23.4284,23.3226,23.3887,228800.0
2007-03-19 11:30:00,35.35,35.55,35.35,35.52,147200.0,23.3821,23.5144,23.3821,23.4945,147200.0
2007-03-19 12:00:00,35.52,35.7,35.51,35.61,382400.0,23.4945,23.6136,23.4879,23.5541,382400.0
2007-03-19 12:30:00,35.6,35.63,35.51,35.6,236800.0,23.5475,23.5673,23.4879,23.5475,236800.0
2007-03-19 13:00:00,35.6,35.61,35.48,35.5,257600.0,23.5475,23.5541,23.4681,23.4813,257600.0
2007-03-19 13:30:00,35.51,35.6,35.48,35.58,218000.0,23.4879,23.5475,23.4681,23.5342,218000.0
2007-03-19 14:00:00,35.58,35.62,35.56,35.57,248800.0,23.5342,23.5607,23.521,23.5276,248800.0
2007-03-19 14:30:00,35.58,35.72,35.58,35.71,310800.0,23.5342,23.6268,23.5342,23.6202,310800.0
2007-03-19 15:00:00,35.71,35.71,35.42,35.48,348400.0,23.6202,23.6202,23.4284,23.4681,348400.0
2007-03-19 15:30:00,35.48,35.65,35.47,35.55,424800.0,23.4681,23.5805,23.4615,23.5144,424800.0
2007-03-20 09:30:00,35.57,35.62,35.38,35.48,358400.0,23.5276,23.5607,23.4019,23.4681,358400.0
2007-03-20 10:00:00,35.48,35.49,35.34,35.48,257600.0,23.4681,23.4747,23.3755,23.4681,257600.0
2007-03-20 10:30:00,35.48,35.67,35.44,35.67,157600.0,23.4681,23.5938,23.4416,23.5938,157600.0
2007-03-20 11:00:00,35.66,35.88,35.64,35.87,296800.0,23.5872,23.7327,23.5739,23.7261,296800.0
2007-03-20 11:30:00,35.87,36.06,35.87,36.06,411600.0,23.7261,23.8517,23.7261,23.8517,411600.0
2007-03-20 12:00:00,36.06,36.09,35.91,35.93,216000.0,23.8517,23.8716,23.7525,23.7657,216000.0
2007-03-20 12:30:00,35.94,35.94,35.79,35.85,174800.0,23.7724,23.7724,23.6731,23.7128,174800.0
2007-03-20 13:00:00,35.85,35.86,35.73,35.75,118000.0,23.7128,23.7194,23.6335,23.6467,118000.0
2007-03-20 13:30:00,35.75,35.76,35.68,35.76,64400.0,23.6467,23.6533,23.6004,23.6533,64400.0
2007-03-20 14:00:00,35.76,35.92,35.76,35.8,297200.0,23.6533,23.7591,23.6533,23.6798,297200.0
2007-03-20 14:30:00,35.8,35.88,35.78,35.84,119600.0,23.6798,23.7327,23.6665,23.7062,119600.0
2007-03-20 15:00:00,35.84,35.93,35.83,35.9,119200.0,23.7062,23.7657,23.6996,23.7459,119200.0
2007-03-20 15:30:00,35.9,35.99,35.88,35.95,259200.0,23.7459,23.8054,23.7327,23.779,259200.0
2007-03-21 09:30:00,35.96,36.1,35.77,35.99,488000.0,23.7856,23.8782,23.6599,23.8054,488000.0
2007-03-21 10:00:00,36.0,36.05,35.96,35.97,210400.0,23.812,23.8451,23.7856,23.7922,210400.0
2007-03-21 10:30:00,35.97,36.01,35.95,36.0,126400.0,23.7922,23.8187,23.779,23.812,126400.0
2007-03-21 11:00:00,35.99,35.99,35.91,35.95,212000.0,23.8054,23.8054,23.7525,23.779,212000.0
2007-03-21 11:30:00,35.96,35.99,35.93,35.93,66000.0,23.7856,23.8054,23.7657,23.7657,66000.0
2007-03-21 12:00:00,35.93,35.97,35.92,35.96,81200.0,23.7657,23.7922,23.7591,23.7856,81200.0
2007-03-21 12:30:00,35.95,36.01,35.94,35.99,95200.0,23.779,23.8187,23.7724,23.8054,95200.0
2007-03-21 13:00:00,36.0,36.14,35.98,36.14,238800.0,23.812,23.9046,23.7988,23.9046,238800.0
2007-03-21 13:30:00,36.13,36.14,36.08,36.11,229600.0,23.898,23.9046,23.865,23.8848,229600.0
2007-03-21 14:00:00,36.11,36.51,36.1,36.51,666800.0,23.8848,24.1494,23.8782,24.1494,666800.0
2007-03-21 14:30:00,36.52,36.67,36.49,36.65,420400.0,24.156,24.2552,24.1362,24.242,420400.0
2007-03-21 15:00:00,36.65,36.7,36.58,36.69,358000.0,24.242,24.2751,24.1957,24.2684,358000.0
2007-03-21 15:30:00,36.7,36.83,36.65,36.71,568400.0,24.2751,24.361,24.242,24.2817,568400.0
2007-03-22 09:30:00,36.77,36.81,36.64,36.74,295600.0,24.3214,24.3478,24.2354,24.3015,295600.0
2007-03-22 10:00:00,36.73,37.0,36.69,36.99,488400.0,24.2949,24.4735,24.2684,24.4669,488400.0
2007-03-22 10:30:00,36.99,37.01,36.73,36.76,305600.0,24.4669,24.4801,24.2949,24.3147,305600.0
2007-03-22 11:00:00,36.75,36.86,36.7,36.86,244800.0,24.3081,24.3809,24.2751,24.3809,244800.0
2007-03-22 11:30:00,36.88,36.98,36.85,36.94,200000.0,24.3941,24.4603,24.3743,24.4338,200000.0
2007-03-22 12:00:00,36.93,37.18,36.92,37.06,256400.0,24.4272,24.5925,24.4206,24.5132,256400.0
2007-03-22 12:30:00,37.05,37.1,36.98,37.01,110000.0,24.5066,24.5396,24.4603,24.4801,110000.0
2007-03-22 13:00:00,36.99,36.99,36.85,36.96,109200.0,24.4669,24.4669,24.3743,24.447,109200.0
2007-03-22 13:30:00,36.94,37.04,36.86,37.04,125600.0,24.4338,24.4999,24.3809,24.4999,125600.0
2007-03-22 14:00:00,37.03,37.12,37.02,37.02,201200.0,24.4933,24.5529,24.4867,24.4867,201200.0
2007-03-22 14:30:00,37.02,37.17,37.02,37.14,259600.0,24.4867,24.5859,24.4867,24.5661,259600.0
2007-03-22 15:00:00,37.14,37.17,37.04,37.07,237600.0,24.5661,24.5859,24.4999,24.5198,237600.0
2007-03-22 15:30:00,37.09,37.09,36.96,37.04,584000.0,24.533,24.533,24.447,24.4999,584000.0
2007-03-23 09:30:00,37.06,37.63,36.94,37.5,830800.0,24.5132,24.8902,24.4338,24.8042,830800.0
2007-03-23 10:00:00,37.51,37.99,37.51,37.65,627200.0,24.8108,25.1283,24.8108,24.9034,627200.0
2007-03-23 10:30:00,37.64,37.72,37.5,37.52,484000.0,24.8968,24.9497,24.8042,24.8174,484000.0
2007-03-23 11:00:00,37.53,37.54,37.34,37.52,487200.0,24.8241,24.8307,24.6984,24.8174,487200.0
2007-03-23 11:30:00,37.52,37.7,37.52,37.61,276800.0,24.8174,24.9365,24.8174,24.877,276800.0
2007-03-23 12:00:00,37.6,37.69,37.56,37.6,173200.0,24.8704,24.9299,24.8439,24.8704,173200.0
2007-03-23 12:30:00,37.62,37.62,37.46,37.49,118000.0,24.8836,24.8836,24.7778,24.7976,118000.0
2007-03-23 13:00:00,37.49,37.6,37.46,37.56,160800.0,24.7976,24.8704,24.7778,24.8439,160800.0
2007-03-23 13:30:00,37.56,37.64,37.52,37.62,156400.0,24.8439,24.8968,24.8174,24.8836,156400.0
2007-03-23 14:00:00,37.61,37.63,37.48,37.48,184000.0,24.877,24.8902,24.791,24.791,184000.0
2007-03-23 14:30:00,37.48,37.52,37.44,37.47,204400.0,24.791,24.8174,24.7645,24.7844,204400.0
2007-03-23 15:00:00,37.47,37.54,37.44,37.47,358800.0,24.7844,24.8307,24.7645,24.7844,358800.0
2007-03-23 15:30:00,37.48,37.61,37.47,37.56,401200.0,24.791,24.877,24.7844,24.8439,401200.0
2007-03-26 09:30:00,37.5,37.6,37.26,37.35,396400.0,24.8042,24.8704,24.6455,24.705,396400.0
2007-03-26 10:00:00,37.34,37.35,36.99,37.15,504000.0,24.6984,24.705,24.4669,24.5727,504000.0
2007-03-26 10:30:00,37.13,37.19,37.05,37.1,201200.0,24.5595,24.5992,24.5066,24.5396,201200.0
2007-03-26 11:00:00,37.1,37.13,36.99,37.01,166400.0,24.5396,24.5595,24.4669,24.4801,166400.0
2007-03-26 11:30:00,37.03,37.18,37.02,37.02,197600.0,24.4933,24.5925,24.4867,24.4867,197600.0
2007-03-26 12:00:00,37.02,37.24,37.0,37.24,176000.0,24.4867,24.6322,24.4735,24.6322,176000.0
2007-03-26 12:30:00,37.24,37.3,37.23,37.26,230800.0,24.6322,24.6719,24.6256,24.6455,230800.0
2007-03-26 13:00:00,37.25,37.27,37.23,37.24,136000.0,24.6389,24.6521,24.6256,24.6322,136000.0
2007-03-26 13:30:00,37.24,37.27,37.23,37.23,140800.0,24.6322,24.6521,24.6256,24.6256,140800.0
2007-03-26 14:00:00,37.23,37.28,37.18,37.22,184400.0,24.6256,24.6587,24.5925,24.619,184400.0
2007-03-26 14:30:00,37.24,37.24,37.13,37.19,188000.0,24.6322,24.6322,24.5595,24.5992,188000.0
2007-03-26 15:00:00,37.22,37.24,37.16,37.21,204000.0,24.619,24.6322,24.5793,24.6124,204000.0
2007-03-26 15:30:00,37.21,37.25,37.18,37.19,599600.0,24.6124,24.6389,24.5925,24.5992,599600.0
2007-03-27 09:30:00,37.15,37.15,36.79,36.79,390800.0,24.5727,24.5727,24.3346,24.3346,390800.0
2007-03-27 10:00:00,36.79,36.85,36.58,36.76,776000.0,24.3346,24.3743,24.1957,24.3147,776000.0
2007-03-27 10:30:00,36.77,36.77,36.55,36.67,371200.0,24.3214,24.3214,24.1758,24.2552,371200.0
2007-03-27 11:00:00,36.67,36.68,36.41,36.51,400400.0,24.2552,24.2618,24.0832,24.1494,400400.0
2007-03-27 11:30:00,36.52,36.68,36.49,36.62,222000.0,24.156,24.2618,24.1362,24.2221,222000.0
2007-03-27 12:00:00,36.62,36.63,36.49,36.63,211200.0,24.2221,24.2288,24.1362,24.2288,211200.0
2007-03-27 12:30:00,36.63,36.68,36.51,36.65,193600.0,24.2288,24.2618,24.1494,24.242,193600.0
2007-03-27 13:00:00,36.65,36.76,36.58,36.59,200800.0,24.242,24.3147,24.1957,24.2023,200800.0
2007-03-27 13:30:00,36.58,36.65,36.52,36.53,259200.0,24.1957,24.242,24.156,24.1626,259200.0
2007-03-27 14:00:00,36.53,36.59,36.51,36.51,280400.0,24.1626,24.2023,24.1494,24.1494,280400.0
2007-03-27 14:30:00,36.51,36.58,36.43,36.53,405600.0,24.1494,24.1957,24.0965,24.1626,405600.0
2007-03-27 15:00:00,36.53,36.6,36.46,36.58,361600.0,24.1626,24.2089,24.1163,24.1957,361600.0
2007-03-27 15:30:00,36.58,36.65,36.35,36.48,595200.0,24.1957,24.242,24.0435,24.1295,595200.0
2007-03-28 09:30:00,36.47,36.47,36.16,36.24,396400.0,24.1229,24.1229,23.9179,23.9708,396400.0
2007-03-28 10:00:00,36.24,36.36,36.15,36.18,298800.0,23.9708,24.0502,23.9113,23.9311,298800.0
2007-03-28 10:30:00,36.18,36.19,35.95,36.02,440000.0,23.9311,23.9377,23.779,23.8253,440000.0
2007-03-28 11:00:00,36.02,36.2,35.95,35.98,294400.0,23.8253,23.9443,23.779,23.7988,294400.0
2007-03-28 11:30:00,35.98,36.15,35.98,36.09,197600.0,23.7988,23.9113,23.7988,23.8716,197600.0
2007-03-28 12:00:00,36.09,36.23,36.07,36.08,614000.0,23.8716,23.9642,23.8583,23.865,614000.0
2007-03-28 12:30:00,36.07,36.15,36.04,36.11,200800.0,23.8583,23.9113,23.8385,23.8848,200800.0
2007-03-28 13:00:00,36.11,36.15,36.04,36.07,186800.0,23.8848,23.9113,23.8385,23.8583,186800.0
2007-03-28 13:30:00,36.07,36.08,36.0,36.0,243600.0,23.8583,23.865,23.812,23.812,243600.0
2007-03-28 14:00:00,36.01,36.04,35.85,35.93,330800.0,23.8187,23.8385,23.7128,23.7657,330800.0
2007-03-28 14:30:00,35.93,35.98,35.87,35.9,208400.0,23.7657,23.7988,23.7261,23.7459,208400.0
2007-03-28 15:00:00,35.9,35.92,35.84,35.91,330400.0,23.7459,23.7591,23.7062,23.7525,330400.0
2007-03-28 15:30:00,35.91,35.92,35.77,35.79,444000.0,23.7525,23.7591,23.6599,23.6731,444000.0
2007-03-29 09:30:00,36.25,36.35,36.05,36.22,458400.0,23.9774,24.0435,23.8451,23.9576,458400.0
2007-03-29 10:00:00,36.22,36.45,36.22,36.45,317600.0,23.9576,24.1097,23.9576,24.1097,317600.0
2007-03-29 10:30:00,36.45,36.47,36.31,36.33,318000.0,24.1097,24.1229,24.0171,24.0303,318000.0
2007-03-29 11:00:00,36.32,36.44,36.32,36.43,99600.0,24.0237,24.1031,24.0237,24.0965,99600.0
2007-03-29 11:30:00,36.42,36.42,36.24,36.24,146000.0,24.0899,24.0899,23.9708,23.9708,146000.0
2007-03-29 12:00:00,36.24,36.29,36.16,36.16,110800.0,23.9708,24.0039,23.9179,23.9179,110800.0
2007-03-29 12:30:00,36.15,36.24,36.1,36.16,94400.0,23.9113,23.9708,23.8782,23.9179,94400.0
2007-03-29 13:00:00,36.16,36.16,35.97,35.99,125600.0,23.9179,23.9179,23.7922,23.8054,125600.0
2007-03-29 13:30:00,35.99,36.06,35.95,35.98,119600.0,23.8054,23.8517,23.779,23.7988,119600.0
2007-03-29 14:00:00,35.98,36.06,35.91,36.03,177200.0,23.7988,23.8517,23.7525,23.8319,177200.0
2007-03-29 14:30:00,36.02,36.12,35.94,36.1,154000.0,23.8253,23.8914,23.7724,23.8782,154000.0
2007-03-29 15:00:00,36.11,36.22,36.05,36.19,168000.0,23.8848,23.9576,23.8451,23.9377,168000.0
2007-03-29 15:30:00,36.18,36.32,36.18,36.24,340800.0,23.9311,24.0237,23.9311,23.9708,340800.0
2007-03-30 09:30:00,36.27,36.73,36.15,36.58,298000.0,23.9906,24.2949,23.9113,24.1957,298000.0
2007-03-30 10:00:00,36.56,36.6,36.44,36.52,192800.0,24.1825,24.2089,24.1031,24.156,192800.0
2007-03-30 10:30:00,36.53,36.58,36.45,36.55,124800.0,24.1626,24.1957,24.1097,24.1758,124800.0
2007-03-30 11:00:00,36.56,36.6,36.32,36.33,120400.0,24.1825,24.2089,24.0237,24.0303,120400.0
2007-03-30 11:30:00,36.35,36.35,35.97,36.08,406000.0,24.0435,24.0435,23.7922,23.865,406000.0
2007-03-30 12:00:00,36.06,36.19,36.02,36.06,162800.0,23.8517,23.9377,23.8253,23.8517,162800.0
2007-03-30 12:30:00,36.05,36.09,36.02,36.05,123600.0,23.8451,23.8716,23.8253,23.8451,123600.0
2007-03-30 13:00:00,36.04,36.18,36.02,36.17,99600.0,23.8385,23.9311,23.8253,23.9245,99600.0
2007-03-30 13:30:00,36.17,36.2,36.06,36.16,98800.0,23.9245,23.9443,23.8517,23.9179,98800.0
2007-03-30 14:00:00,36.16,36.21,36.12,36.17,73200.0,23.9179,23.9509,23.8914,23.9245,73200.0
2007-03-30 14:30:00,36.17,36.24,36.13,36.16,128400.0,23.9245,23.9708,23.898,23.9179,128400.0
2007-03-30 15:00:00,36.18,36.18,36.1,36.15,123600.0,23.9311,23.9311,23.8782,23.9113,123600.0
2007-03-30 15:30:00,36.15,36.2,36.09,36.14,327600.0,23.9113,23.9443,23.8716,23.9046,327600.0
2007-04-02 09:30:00,36.18,36.53,36.18,36.44,318000.0,23.9311,24.1626,23.9311,24.1031,318000.0
2007-04-02 10:00:00,36.42,36.42,36.08,36.17,272800.0,24.0899,24.0899,23.865,23.9245,272800.0
2007-04-02 10:30:00,36.17,36.22,36.13,36.2,178800.0,23.9245,23.9576,23.898,23.9443,178800.0
2007-04-02 11:00:00,36.21,36.31,36.21,36.27,135200.0,23.9509,24.0171,23.9509,23.9906,135200.0
2007-04-02 11:30:00,36.27,36.33,36.22,36.23,108400.0,23.9906,24.0303,23.9576,23.9642,108400.0
2007-04-02 12:00:00,36.22,36.3,36.18,36.2,105600.0,23.9576,24.0105,23.9311,23.9443,105600.0
2007-04-02 12:30:00,36.21,36.21,36.08,36.1,166800.0,23.9509,23.9509,23.865,23.8782,166800.0
2007-04-02 13:00:00,36.1,36.13,36.01,36.1,182400.0,23.8782,23.898,23.8187,23.8782,182400.0
2007-04-02 13:30:00,36.09,36.14,36.04,36.06,149600.0,23.8716,23.9046,23.8385,23.8517,149600.0
2007-04-02 14:00:00,36.06,36.07,36.02,36.06,132000.0,23.8517,23.8583,23.8253,23.8517,132000.0
2007-04-02 14:30:00,36.06,36.23,36.06,36.21,143200.0,23.8517,23.9642,23.8517,23.9509,143200.0
2007-04-02 15:00:00,36.21,36.32,36.2,36.29,164000.0,23.9509,24.0237,23.9443,24.0039,164000.0
2007-04-02 15:30:00,36.29,36.34,36.23,36.34,180400.0,24.0039,24.0369,23.9642,24.0369,180400.0
2007-04-03 09:30:00,36.52,36.53,36.34,36.38,202400.0,24.156,24.1626,24.0369,24.0634,202400.0
2007-04-03 10:00:00,36.39,36.73,36.39,36.51,209200.0,24.07,24.2949,24.07,24.1494,209200.0
2007-04-03 10:30:00,36.51,36.8,36.51,36.75,154400.0,24.1494,24.3412,24.1494,24.3081,154400.0
2007-04-03 11:00:00,36.76,36.77,36.67,36.7,95600.0,24.3147,24.3214,24.2552,24.2751,95600.0
2007-04-03 11:30:00,36.69,36.74,36.65,36.74,180800.0,24.2684,24.3015,24.242,24.3015,180800.0
2007-04-03 12:00:00,36.73,36.73,36.62,36.65,70400.0,24.2949,24.2949,24.2221,24.242,70400.0
2007-04-03 12:30:00,36.64,36.65,36.6,36.6,64400.0,24.2354,24.242,24.2089,24.2089,64400.0
2007-04-03 13:00:00,36.6,36.64,36.59,36.63,74400.0,24.2089,24.2354,24.2023,24.2288,74400.0
2007-04-03 13:30:00,36.63,36.67,36.59,36.67,91200.0,24.2288,24.2552,24.2023,24.2552,91200.0
2007-04-03 14:00:00,36.67,36.7,36.6,36.63,110400.0,24.2552,24.2751,24.2089,24.2288,110400.0
2007-04-03 14:30:00,36.63,36.68,36.6,36.66,115200.0,24.2288,24.2618,24.2089,24.2486,115200.0
2007-04-03 15:00:00,36.65,36.67,36.61,36.67,108800.0,24.242,24.2552,24.2155,24.2552,108800.0
2007-04-03 15:30:00,36.67,36.68,36.61,36.67,196400.0,24.2552,24.2618,24.2155,24.2552,196400.0
2007-04-04 09:30:00,36.66,36.66,36.39,36.42,354800.0,24.2486,24.2486,24.07,24.0899,354800.0
2007-04-04 10:00:00,36.46,36.46,36.33,36.43,143600.0,24.1163,24.1163,24.0303,24.0965,143600.0
2007-04-04 10:30:00,36.44,36.46,36.34,36.38,128000.0,24.1031,24.1163,24.0369,24.0634,128000.0
2007-04-04 11:00:00,36.38,36.43,36.33,36.42,257600.0,24.0634,24.0965,24.0303,24.0899,257600.0
2007-04-04 11:30:00,36.41,36.41,36.29,36.3,190000.0,24.0832,24.0832,24.0039,24.0105,190000.0
2007-04-04 12:00:00,36.3,36.35,36.29,36.3,175600.0,24.0105,24.0435,24.0039,24.0105,175600.0
2007-04-04 12:30:00,36.29,36.37,36.29,36.32,183200.0,24.0039,24.0568,24.0039,24.0237,183200.0
2007-04-04 13:00:00,36.31,36.31,36.22,36.26,194000.0,24.0171,24.0171,23.9576,23.984,194000.0
2007-04-04 13:30:00,36.25,36.27,36.2,36.22,103200.0,23.9774,23.9906,23.9443,23.9576,103200.0
2007-04-04 14:00:00,36.22,36.27,36.19,36.23,114000.0,23.9576,23.9906,23.9377,23.9642,114000.0
2007-04-04 14:30:00,36.23,36.27,36.19,36.25,114400.0,23.9642,23.9906,23.9377,23.9774,114400.0
2007-04-04 15:00:00,36.25,36.28,36.21,36.24,154400.0,23.9774,23.9972,23.9509,23.9708,154400.0
2007-04-04 15:30:00,36.25,36.33,36.22,36.31,246800.0,23.9774,24.0303,23.9576,24.0171,246800.0
2007-04-05 09:30:00,36.51,36.76,36.43,36.75,429600.0,24.1494,24.3147,24.0965,24.3081,429600.0
2007-04-05 10:00:00,36.75,36.85,36.7,36.7,211600.0,24.3081,24.3743,24.2751,24.2751,211600.0
2007-04-05 10:30:00,36.71,36.93,36.68,36.93,165200.0,24.2817,24.4272,24.2618,24.4272,165200.0
2007-04-05 11:00:00,36.93,36.94,36.84,36.91,97200.0,24.4272,24.4338,24.3677,24.414,97200.0
2007-04-05 11:30:00,36.91,36.93,36.87,36.92,105200.0,24.414,24.4272,24.3875,24.4206,105200.0
2007-04-05 12:00:00,36.93,37.04,36.92,37.02,144000.0,24.4272,24.4999,24.4206,24.4867,144000.0
2007-04-05 12:30:00,37.02,37.02,36.91,36.95,89200.0,24.4867,24.4867,24.414,24.4404,89200.0
2007-04-05 13:00:00,36.95,36.96,36.93,36.94,66400.0,24.4404,24.447,24.4272,24.4338,66400.0
2007-04-05 13:30:00,36.94,36.96,36.92,36.93,53200.0,24.4338,24.447,24.4206,24.4272,53200.0
2007-04-05 14:00:00,36.93,36.99,36.92,36.98,176800.0,24.4272,24.4669,24.4206,24.4603,176800.0
2007-04-05 14:30:00,36.97,36.97,36.88,36.92,118000.0,24.4536,24.4536,24.3941,24.4206,118000.0
2007-04-05 15:00:00,36.92,36.98,36.88,36.9,85600.0,24.4206,24.4603,24.3941,24.4073,85600.0
2007-04-05 15:30:00,36.9,36.99,36.88,36.92,342400.0,24.4073,24.4669,24.3941,24.4206,342400.0
2007-04-09 09:30:00,37.01,37.19,37.01,37.09,213600.0,24.4801,24.5992,24.4801,24.533,213600.0
2007-04-09 10:00:00,37.1,37.11,36.83,36.85,160400.0,24.5396,24.5462,24.361,24.3743,160400.0
2007-04-09 10:30:00,36.86,36.96,36.84,36.96,58800.0,24.3809,24.447,24.3677,24.447,58800.0
2007-04-09 11:00:00,36.94,37.15,36.94,37.12,92400.0,24.4338,24.5727,24.4338,24.5529,92400.0
2007-04-09 11:30:00,37.13,37.2,37.12,37.17,108000.0,24.5595,24.6058,24.5529,24.5859,108000.0
2007-04-09 12:00:00,37.16,37.22,37.13,37.2,79600.0,24.5793,24.619,24.5595,24.6058,79600.0
2007-04-09 12:30:00,37.18,37.22,37.13,37.14,186800.0,24.5925,24.619,24.5595,24.5661,186800.0
2007-04-09 13:00:00,37.13,37.18,37.13,37.14,34800.0,24.5595,24.5925,24.5595,24.5661,34800.0
2007-04-09 13:30:00,37.14,37.14,37.03,37.03,65200.0,24.5661,24.5661,24.4933,24.4933,65200.0
2007-04-09 14:00:00,37.04,37.04,36.91,36.94,102000.0,24.4999,24.4999,24.414,24.4338,102000.0
2007-04-09 14:30:00,36.94,36.99,36.85,36.95,110800.0,24.4338,24.4669,24.3743,24.4404,110800.0
2007-04-09 15:00:00,36.95,36.95,36.85,36.86,153600.0,24.4404,24.4404,24.3743,24.3809,153600.0
2007-04-09 15:30:00,36.87,36.94,36.84,36.87,284800.0,24.3875,24.4338,24.3677,24.3875,284800.0
2007-04-10 09:30:00,36.66,36.96,36.6,36.7,176400.0,24.2486,24.447,24.2089,24.2751,176400.0
2007-04-10 10:00:00,36.7,36.74,36.57,36.71,111600.0,24.2751,24.3015,24.1891,24.2817,111600.0
2007-04-10 10:30:00,36.71,36.78,36.63,36.72,100400.0,24.2817,24.328,24.2288,24.2883,100400.0
2007-04-10 11:00:00,36.71,36.71,36.6,36.67,119800.0,24.2817,24.2817,24.2089,24.2552,119800.0
2007-04-10 11:30:00,36.68,36.7,36.5,36.51,83200.0,24.2618,24.2751,24.1428,24.1494,83200.0
2007-04-10 12:00:00,36.51,36.54,36.43,36.44,106000.0,24.1494,24.1692,24.0965,24.1031,106000.0
2007-04-10 12:30:00,36.44,36.46,36.41,36.45,305600.0,24.1031,24.1163,24.0832,24.1097,305600.0
2007-04-10 13:00:00,36.44,36.48,36.42,36.44,89000.0,24.1031,24.1295,24.0899,24.1031,89000.0
2007-04-10 13:30:00,36.44,36.58,36.4,36.56,281200.0,24.1031,24.1957,24.0766,24.1825,281200.0
2007-04-10 14:00:00,36.56,36.63,36.54,36.56,147800.0,24.1825,24.2288,24.1692,24.1825,147800.0
2007-04-10 14:30:00,36.55,36.58,36.54,36.55,97000.0,24.1758,24.1957,24.1692,24.1758,97000.0
2007-04-10 15:00:00,36.56,36.6,36.55,36.58,113600.0,24.1825,24.2089,24.1758,24.1957,113600.0
2007-04-10 15:30:00,36.58,36.77,36.58,36.77,475800.0,24.1957,24.3214,24.1957,24.3214,475800.0
2007-04-11 09:30:00,36.6,36.9,36.56,36.75,299800.0,24.2089,24.4073,24.1825,24.3081,299800.0
2007-04-11 10:00:00,36.76,36.78,36.58,36.68,231200.0,24.3147,24.328,24.1957,24.2618,231200.0
2007-04-11 10:30:00,36.68,36.69,36.43,36.5,250800.0,24.2618,24.2684,24.0965,24.1428,250800.0
2007-04-11 11:00:00,36.5,36.69,36.49,36.67,151400.0,24.1428,24.2684,24.1362,24.2552,151400.0
2007-04-11 11:30:00,36.66,36.72,36.63,36.72,116400.0,24.2486,24.2883,24.2288,24.2883,116400.0
2007-04-11 12:00:00,36.72,36.89,36.72,36.84,167600.0,24.2883,24.4007,24.2883,24.3677,167600.0
2007-04-11 12:30:00,36.83,36.86,36.77,36.85,85800.0,24.361,24.3809,24.3214,24.3743,85800.0
2007-04-11 13:00:00,36.86,36.96,36.84,36.88,201600.0,24.3809,24.447,24.3677,24.3941,201600.0
2007-04-11 13:30:00,36.88,36.94,36.8,36.8,120200.0,24.3941,24.4338,24.3412,24.3412,120200.0
2007-04-11 14:00:00,36.8,36.8,36.37,36.66,458800.0,24.3412,24.3412,24.0568,24.2486,458800.0
2007-04-11 14:30:00,36.66,36.68,36.58,36.63,222200.0,24.2486,24.2618,24.1957,24.2288,222200.0
2007-04-11 15:00:00,36.63,36.75,36.6,36.72,117400.0,24.2288,24.3081,24.2089,24.2883,117400.0
2007-04-11 15:30:00,36.72,36.78,36.71,36.73,263400.0,24.2883,24.328,24.2817,24.2949,263400.0
2007-04-12 09:30:00,36.7,36.7,36.32,36.46,360000.0,24.2751,24.2751,24.0237,24.1163,360000.0
2007-04-12 10:00:00,36.46,36.6,36.38,36.44,232200.0,24.1163,24.2089,24.0634,24.1031,232200.0
2007-04-12 10:30:00,36.44,36.47,36.38,36.45,314400.0,24.1031,24.1229,24.0634,24.1097,314400.0
2007-04-12 11:00:00,36.44,36.45,36.34,36.37,119200.0,24.1031,24.1097,24.0369,24.0568,119200.0
2007-04-12 11:30:00,36.37,36.44,36.35,36.38,150200.0,24.0568,24.1031,24.0435,24.0634,150200.0
2007-04-12 12:00:00,36.38,36.52,36.38,36.48,184600.0,24.0634,24.156,24.0634,24.1295,184600.0
2007-04-12 12:30:00,36.48,36.55,36.45,36.54,143600.0,24.1295,24.1758,24.1097,24.1692,143600.0
2007-04-12 13:00:00,36.54,36.65,36.54,36.63,112200.0,24.1692,24.242,24.1692,24.2288,112200.0
2007-04-12 13:30:00,36.65,36.74,36.64,36.68,186200.0,24.242,24.3015,24.2354,24.2618,186200.0
2007-04-12 14:00:00,36.67,36.75,36.66,36.74,56000.0,24.2552,24.3081,24.2486,24.3015,56000.0
2007-04-12 14:30:00,36.74,36.82,36.73,36.73,125600.0,24.3015,24.3544,24.2949,24.2949,125600.0
2007-04-12 15:00:00,36.72,36.73,36.66,36.7,83600.0,24.2883,24.2949,24.2486,24.2751,83600.0
2007-04-12 15:30:00,36.69,36.72,36.63,36.71,222800.0,24.2684,24.2883,24.2288,24.2817,222800.0
2007-04-13 09:30:00,36.71,37.05,36.68,37.0,260800.0,24.2817,24.5066,24.2618,24.4735,260800.0
2007-04-13 10:00:00,37.01,37.01,36.63,36.68,252800.0,24.4801,24.4801,24.2288,24.2618,252800.0
2007-04-13 10:30:00,36.7,36.93,36.67,36.73,124400.0,24.2751,24.4272,24.2552,24.2949,124400.0
2007-04-13 11:00:00,36.73,36.75,36.62,36.68,79400.0,24.2949,24.3081,24.2221,24.2618,79400.0
2007-04-13 11:30:00,36.69,36.79,36.65,36.74,51800.0,24.2684,24.3346,24.242,24.3015,51800.0
2007-04-13 12:00:00,36.74,36.74,36.58,36.65,58200.0,24.3015,24.3015,24.1957,24.242,58200.0
2007-04-13 12:30:00,36.63,36.74,36.6,36.7,51600.0,24.2288,24.3015,24.2089,24.2751,51600.0
2007-04-13 13:00:00,36.7,36.76,36.65,36.68,62400.0,24.2751,24.3147,24.242,24.2618,62400.0
2007-04-13 13:30:00,36.69,36.79,36.67,36.77,84800.0,24.2684,24.3346,24.2552,24.3214,84800.0
2007-04-13 14:00:00,36.78,36.82,36.74,36.8,76200.0,24.328,24.3544,24.3015,24.3412,76200.0
2007-04-13 14:30:00,36.8,36.87,36.79,36.82,90200.0,24.3412,24.3875,24.3346,24.3544,90200.0
2007-04-13 15:00:00,36.82,36.85,36.77,36.8,94200.0,24.3544,24.3743,24.3214,24.3412,94200.0
2007-04-13 15:30:00,36.8,36.88,36.77,36.85,121000.0,24.3412,24.3941,24.3214,24.3743,121000.0
2007-04-16 09:30:00,37.34,37.47,37.15,37.31,262800.0,24.6984,24.7844,24.5727,24.6785,262800.0
2007-04-16 10:00:00,37.32,37.34,37.15,37.16,149400.0,24.6852,24.6984,24.5727,24.5793,149400.0
2007-04-16 10:30:00,37.16,37.18,37.11,37.18,261000.0,24.5793,24.5925,24.5462,24.5925,261000.0
2007-04-16 11:00:00,37.17,37.24,37.05,37.07,135400.0,24.5859,24.6322,24.5066,24.5198,135400.0
2007-04-16 11:30:00,37.07,37.2,37.07,37.19,100200.0,24.5198,24.6058,24.5198,24.5992,100200.0
2007-04-16 12:00:00,37.19,37.24,37.18,37.24,69400.0,24.5992,24.6322,24.5925,24.6322,69400.0
2007-04-16 12:30:00,37.24,37.24,37.18,37.21,63400.0,24.6322,24.6322,24.5925,24.6124,63400.0
2007-04-16 13:00:00,37.2,37.24,37.19,37.2,60400.0,24.6058,24.6322,24.5992,24.6058,60400.0
2007-04-16 13:30:00,37.2,37.23,37.19,37.21,63600.0,24.6058,24.6256,24.5992,24.6124,63600.0
2007-04-16 14:00:00,37.21,37.24,37.2,37.22,113400.0,24.6124,24.6322,24.6058,24.619,113400.0
2007-04-16 14:30:00,37.22,37.3,37.21,37.29,111000.0,24.619,24.6719,24.6124,24.6653,111000.0
2007-04-16 15:00:00,37.29,37.38,37.29,37.37,132200.0,24.6653,24.7248,24.6653,24.7182,132200.0
2007-04-16 15:30:00,37.37,37.48,37.35,37.43,319600.0,24.7182,24.791,24.705,24.7579,319600.0
2007-04-17 09:30:00,37.48,37.63,37.29,37.63,285200.0,24.791,24.8902,24.6653,24.8902,285200.0
2007-04-17 10:00:00,37.62,37.68,37.46,37.47,186800.0,24.8836,24.9233,24.7778,24.7844,186800.0
2007-04-17 10:30:00,37.49,37.52,37.46,37.49,153400.0,24.7976,24.8174,24.7778,24.7976,153400.0
2007-04-17 11:00:00,37.49,37.52,37.43,37.5,142400.0,24.7976,24.8174,24.7579,24.8042,142400.0
2007-04-17 11:30:00,37.5,37.73,37.5,37.72,167200.0,24.8042,24.9563,24.8042,24.9497,167200.0
2007-04-17 12:00:00,37.71,37.77,37.65,37.67,202000.0,24.9431,24.9828,24.9034,24.9167,202000.0
2007-04-17 12:30:00,37.67,37.7,37.58,37.64,124600.0,24.9167,24.9365,24.8571,24.8968,124600.0
2007-04-17 13:00:00,37.65,37.66,37.56,37.62,104600.0,24.9034,24.91,24.8439,24.8836,104600.0
2007-04-17 13:30:00,37.62,37.63,37.54,37.59,139800.0,24.8836,24.8902,24.8307,24.8637,139800.0
2007-04-17 14:00:00,37.59,37.67,37.56,37.63,130800.0,24.8637,24.9167,24.8439,24.8902,130800.0
2007-04-17 14:30:00,37.63,37.63,37.55,37.58,142600.0,24.8902,24.8902,24.8373,24.8571,142600.0
2007-04-17 15:00:00,37.58,37.65,37.58,37.63,158800.0,24.8571,24.9034,24.8571,24.8902,158800.0
2007-04-17 15:30:00,37.63,37.66,37.57,37.59,263000.0,24.8902,24.91,24.8505,24.8637,263000.0
2007-04-18 09:30:00,37.43,37.5,37.11,37.24,205200.0,24.7579,24.8042,24.5462,24.6322,205200.0
2007-04-18 10:00:00,37.22,37.27,37.05,37.22,216400.0,24.619,24.6521,24.5066,24.619,216400.0
2007-04-18 10:30:00,37.23,37.23,37.12,37.16,205600.0,24.6256,24.6256,24.5529,24.5793,205600.0
2007-04-18 11:00:00,37.16,37.2,37.05,37.15,168800.0,24.5793,24.6058,24.5066,24.5727,168800.0
2007-04-18 11:30:00,37.17,37.17,36.96,37.01,117000.0,24.5859,24.5859,24.447,24.4801,117000.0
2007-04-18 12:00:00,37.02,37.13,37.02,37.13,113000.0,24.4867,24.5595,24.4867,24.5595,113000.0
2007-04-18 12:30:00,37.13,37.15,37.06,37.06,97400.0,24.5595,24.5727,24.5132,24.5132,97400.0
2007-04-18 13:00:00,37.06,37.13,37.06,37.08,73800.0,24.5132,24.5595,24.5132,24.5264,73800.0
2007-04-18 13:30:00,37.09,37.16,37.06,37.15,75400.0,24.533,24.5793,24.5132,24.5727,75400.0
2007-04-18 14:00:00,37.15,37.22,37.13,37.2,99200.0,24.5727,24.619,24.5595,24.6058,99200.0
2007-04-18 14:30:00,37.2,37.26,37.18,37.24,76600.0,24.6058,24.6455,24.5925,24.6322,76600.0
2007-04-18 15:00:00,37.24,37.24,37.17,37.24,86600.0,24.6322,24.6322,24.5859,24.6322,86600.0
2007-04-18 15:30:00,37.25,37.27,37.12,37.13,271600.0,24.6389,24.6521,24.5529,24.5595,271600.0
2007-04-19 09:30:00,37.04,37.12,36.65,37.1,220000.0,24.4999,24.5529,24.242,24.5396,220000.0
2007-04-19 10:00:00,37.08,37.35,36.96,37.3,178400.0,24.5264,24.705,24.447,24.6719,178400.0
2007-04-19 10:30:00,37.28,37.3,37.05,37.16,91400.0,24.6587,24.6719,24.5066,24.5793,91400.0
2007-04-19 11:00:00,37.13,37.18,36.96,36.98,119400.0,24.5595,24.5925,24.447,24.4603,119400.0
2007-04-19 11:30:00,36.98,37.1,36.98,37.02,81400.0,24.4603,24.5396,24.4603,24.4867,81400.0
2007-04-19 12:00:00,37.02,37.04,36.91,37.04,189400.0,24.4867,24.4999,24.414,24.4999,189400.0
2007-04-19 12:30:00,37.03,37.09,36.95,37.05,107800.0,24.4933,24.533,24.4404,24.5066,107800.0
2007-04-19 13:00:00,37.04,37.12,37.02,37.02,73600.0,24.4999,24.5529,24.4867,24.4867,73600.0
2007-04-19 13:30:00,37.01,37.04,36.94,36.98,68600.0,24.4801,24.4999,24.4338,24.4603,68600.0
2007-04-19 14:00:00,36.97,37.03,36.91,36.93,76000.0,24.4536,24.4933,24.414,24.4272,76000.0
2007-04-19 14:30:00,36.93,36.98,36.88,36.88,82600.0,24.4272,24.4603,24.3941,24.3941,82600.0
2007-04-19 15:00:00,36.9,37.02,36.89,37.01,145400.0,24.4073,24.4867,24.4007,24.4801,145400.0
2007-04-19 15:30:00,37.01,37.01,36.84,36.94,267000.0,24.4801,24.4801,24.3677,24.4338,267000.0
2007-04-20 09:30:00,37.5,38.08,37.5,37.85,950600.0,24.8042,25.1878,24.8042,25.0357,950600.0
2007-04-20 10:00:00,37.84,38.13,37.83,38.04,410000.0,25.0291,25.2209,25.0225,25.1614,410000.0
2007-04-20 10:30:00,38.04,38.07,37.95,38.0,313800.0,25.1614,25.1812,25.1019,25.1349,313800.0
2007-04-20 11:00:00,38.0,38.09,37.93,37.99,225200.0,25.1349,25.1945,25.0886,25.1283,225200.0
2007-04-20 11:30:00,37.99,38.07,37.97,38.04,168800.0,25.1283,25.1812,25.1151,25.1614,168800.0
2007-04-20 12:00:00,38.04,38.19,37.99,38.08,184600.0,25.1614,25.2606,25.1283,25.1878,184600.0
2007-04-20 12:30:00,38.08,38.13,38.01,38.06,151400.0,25.1878,25.2209,25.1415,25.1746,151400.0
2007-04-20 13:00:00,38.06,38.13,37.99,38.1,107000.0,25.1746,25.2209,25.1283,25.2011,107000.0
2007-04-20 13:30:00,38.1,38.15,38.06,38.1,305200.0,25.2011,25.2342,25.1746,25.2011,305200.0
2007-04-20 14:00:00,38.09,38.28,38.09,38.22,219000.0,25.1945,25.3201,25.1945,25.2805,219000.0
2007-04-20 14:30:00,38.22,38.36,38.22,38.31,402400.0,25.2805,25.3731,25.2805,25.34,402400.0
2007-04-20 15:00:00,38.3,38.54,38.3,38.5,591200.0,25.3334,25.4921,25.3334,25.4657,591200.0
2007-04-20 15:30:00,38.5,38.78,38.4,38.76,1189200.0,25.4657,25.6509,25.3995,25.6376,1189200.0
2007-04-23 09:30:00,38.87,39.47,38.7,39.29,762000.0,25.7104,26.1073,25.5979,25.9882,762000.0
2007-04-23 10:00:00,39.3,39.99,39.25,39.91,972200.0,25.9948,26.4512,25.9617,26.3983,972200.0
2007-04-23 10:30:00,39.92,40.88,39.91,40.58,1278400.0,26.4049,27.0399,26.3983,26.8415,1278400.0
2007-04-23 11:00:00,40.58,41.19,40.56,41.01,781400.0,26.8415,27.2449,26.8282,27.1259,781400.0
2007-04-23 11:30:00,41.02,41.47,40.83,41.45,615600.0,27.1325,27.4302,27.0068,27.4169,615600.0
2007-04-23 12:00:00,41.47,41.6,41.27,41.53,634600.0,27.4302,27.5161,27.2979,27.4698,634600.0
2007-04-23 12:30:00,41.53,42.35,41.52,42.31,1051000.0,27.4698,28.0122,27.4632,27.9858,1051000.0
2007-04-23 13:00:00,42.31,43.22,42.15,43.22,1722200.0,27.9858,28.5877,27.8799,28.5877,1722200.0
2007-04-23 13:30:00,43.22,44.1,42.9,43.05,2771800.0,28.5877,29.1698,28.376,28.4752,2771800.0
2007-04-23 14:00:00,43.05,43.42,42.76,43.15,1275000.0,28.4752,28.72,28.2834,28.5414,1275000.0
2007-04-23 14:30:00,43.15,43.73,42.94,42.95,1099000.0,28.5414,28.925,28.4025,28.4091,1099000.0
2007-04-23 15:00:00,42.97,42.99,42.42,42.56,1513600.0,28.4223,28.4355,28.0585,28.1511,1513600.0
2007-04-23 15:30:00,42.54,42.85,42.3,42.38,1584200.0,28.1379,28.3429,27.9792,28.0321,1584200.0
2007-04-24 09:30:00,43.38,45.27,43.32,44.97,2925800.0,28.6935,29.9436,28.6538,29.7452,2925800.0
2007-04-24 10:00:00,44.98,45.73,44.52,44.84,2069400.0,29.7518,30.2479,29.4476,29.6592,2069400.0
2007-04-24 10:30:00,44.82,44.82,43.92,44.43,2700200.0,29.646,29.646,29.0507,29.388,2700200.0
2007-04-24 11:00:00,44.43,44.84,44.2,44.38,1134400.0,29.388,29.6592,29.2359,29.355,1134400.0
2007-04-24 11:30:00,44.38,44.51,43.85,43.92,771200.0,29.355,29.4409,29.0044,29.0507,771200.0
2007-04-24 12:00:00,43.93,44.08,43.76,43.96,523400.0,29.0573,29.1565,28.9449,29.0772,523400.0
2007-04-24 12:30:00,43.97,44.19,43.66,43.79,543400.0,29.0838,29.2293,28.8787,28.9647,543400.0
2007-04-24 13:00:00,43.79,43.8,43.41,43.44,457200.0,28.9647,28.9713,28.7134,28.7332,457200.0
2007-04-24 13:30:00,43.47,43.65,43.28,43.4,575600.0,28.753,28.8721,28.6274,28.7067,575600.0
2007-04-24 14:00:00,43.4,43.45,43.17,43.17,425600.0,28.7067,28.7398,28.5546,28.5546,425600.0
2007-04-24 14:30:00,43.17,43.19,42.9,42.96,528800.0,28.5546,28.5678,28.376,28.4157,528800.0
2007-04-24 15:00:00,42.95,42.99,42.76,42.92,773800.0,28.4091,28.4355,28.2834,28.3892,773800.0
2007-04-24 15:30:00,42.92,43.09,42.77,42.82,832800.0,28.3892,28.5017,28.29,28.3231,832800.0
2007-04-25 09:30:00,43.02,43.24,42.33,42.38,739200.0,28.4554,28.6009,27.999,28.0321,739200.0
2007-04-25 10:00:00,42.37,42.38,42.08,42.25,720200.0,28.0255,28.0321,27.8336,27.9461,720200.0
2007-04-25 10:30:00,42.25,42.26,42.02,42.23,605200.0,27.9461,27.9527,27.7939,27.9328,605200.0
2007-04-25 11:00:00,42.24,42.39,42.18,42.33,556800.0,27.9395,28.0387,27.8998,27.999,556800.0
2007-04-25 11:30:00,42.34,42.35,42.1,42.11,297400.0,28.0056,28.0122,27.8469,27.8535,297400.0
2007-04-25 12:00:00,42.11,42.13,42.03,42.13,228600.0,27.8535,27.8667,27.8006,27.8667,228600.0
2007-04-25 12:30:00,42.13,42.14,41.97,42.13,266000.0,27.8667,27.8733,27.7609,27.8667,266000.0
2007-04-25 13:00:00,42.13,42.13,42.08,42.1,320000.0,27.8667,27.8667,27.8336,27.8469,320000.0
2007-04-25 13:30:00,42.1,42.13,42.09,42.1,557600.0,27.8469,27.8667,27.8402,27.8469,557600.0
2007-04-25 14:00:00,42.1,42.15,42.09,42.13,303200.0,27.8469,27.8799,27.8402,27.8667,303200.0
2007-04-25 14:30:00,42.13,42.13,42.04,42.13,347800.0,27.8667,27.8667,27.8072,27.8667,347800.0
2007-04-25 15:00:00,42.13,42.13,42.08,42.1,370800.0,27.8667,27.8667,27.8336,27.8469,370800.0
2007-04-25 15:30:00,42.1,42.22,42.05,42.18,705400.0,27.8469,27.9262,27.8138,27.8998,705400.0
2007-04-26 09:30:00,42.55,43.85,42.48,43.21,977800.0,28.1445,29.0044,28.0982,28.5811,977800.0
2007-04-26 10:00:00,43.2,43.23,42.87,43.04,682000.0,28.5745,28.5943,28.3562,28.4686,682000.0
2007-04-26 10:30:00,43.04,43.29,43.04,43.13,287400.0,28.4686,28.634,28.4686,28.5282,287400.0
2007-04-26 11:00:00,43.13,43.15,43.0,43.04,364600.0,28.5282,28.5414,28.4422,28.4686,364600.0
2007-04-26 11:30:00,43.04,43.1,42.84,42.93,200600.0,28.4686,28.5083,28.3363,28.3959,200600.0
2007-04-26 12:00:00,42.92,43.01,42.79,42.82,212200.0,28.3892,28.4488,28.3033,28.3231,212200.0
2007-04-26 12:30:00,42.83,42.94,42.83,42.87,113400.0,28.3297,28.4025,28.3297,28.3562,113400.0
2007-04-26 13:00:00,42.87,42.87,42.66,42.71,216400.0,28.3562,28.3562,28.2173,28.2503,216400.0
2007-04-26 13:30:00,42.7,42.88,42.7,42.78,193800.0,28.2437,28.3628,28.2437,28.2966,193800.0
2007-04-26 14:00:00,42.78,43.01,42.77,42.97,276800.0,28.2966,28.4488,28.29,28.4223,276800.0
2007-04-26 14:30:00,42.98,43.02,42.83,42.89,285000.0,28.4289,28.4554,28.3297,28.3694,285000.0
2007-04-26 15:00:00,42.88,43.09,42.84,43.07,221000.0,28.3628,28.5017,28.3363,28.4885,221000.0
2007-04-26 15:30:00,43.07,43.27,42.97,43.07,657800.0,28.4885,28.6208,28.4223,28.4885,657800.0
2007-04-27 09:30:00,46.42,51.33,46.2,51.18,6653600.0,30.7043,33.952,30.5588,33.8528,6653600.0
2007-04-27 10:00:00,51.18,53.62,49.88,50.93,7055400.0,33.8528,35.4667,32.9929,33.6874,7055400.0
2007-04-27 10:30:00,50.94,51.44,50.28,50.83,2728800.0,33.694,34.0248,33.2575,33.6213,2728800.0
2007-04-27 11:00:00,50.82,50.82,49.38,50.06,2264000.0,33.6147,33.6147,32.6622,33.112,2264000.0
2007-04-27 11:30:00,50.07,50.14,49.76,49.8,897600.0,33.1186,33.1649,32.9135,32.94,897600.0
2007-04-27 12:00:00,49.8,50.59,49.39,49.99,1919000.0,32.94,33.4625,32.6688,33.0657,1919000.0
2007-04-27 12:30:00,49.99,50.1,49.45,49.51,693800.0,33.0657,33.1384,32.7085,32.7482,693800.0
2007-04-27 13:00:00,49.51,49.63,49.4,49.46,437200.0,32.7482,32.8275,32.6754,32.7151,437200.0
2007-04-27 13:30:00,49.46,49.9,49.45,49.51,720000.0,32.7151,33.0061,32.7085,32.7482,720000.0
2007-04-27 14:00:00,49.5,49.74,48.95,48.98,1214400.0,32.7416,32.9003,32.3778,32.3976,1214400.0
2007-04-27 14:30:00,49.0,49.09,47.98,48.49,2620000.0,32.4108,32.4704,31.7362,32.0735,2620000.0
2007-04-27 15:00:00,48.49,48.88,48.15,48.79,1350400.0,32.0735,32.3315,31.8486,32.2719,1350400.0
2007-04-27 15:30:00,48.78,48.91,47.01,48.08,2314800.0,32.2653,32.3513,31.0946,31.8023,2314800.0
2007-04-30 09:30:00,47.66,48.07,46.77,47.23,1893400.0,31.5245,31.7957,30.9358,31.2401,1893400.0
2007-04-30 10:00:00,47.23,47.35,46.5,47.08,1219800.0,31.2401,31.3195,30.7572,31.1409,1219800.0
2007-04-30 10:30:00,47.1,47.38,46.68,46.85,824000.0,31.1541,31.3393,30.8763,30.9887,824000.0
2007-04-30 11:00:00,46.87,46.9,46.33,46.58,672400.0,31.002,31.0218,30.6448,30.8101,672400.0
2007-04-30 11:30:00,46.58,46.74,46.43,46.53,442200.0,30.8101,30.916,30.7109,30.7771,442200.0
2007-04-30 12:00:00,46.55,46.91,46.5,46.91,491000.0,30.7903,31.0284,30.7572,31.0284,491000.0
2007-04-30 12:30:00,46.93,46.99,46.77,46.84,586200.0,31.0416,31.0813,30.9358,30.9821,586200.0
2007-04-30 13:00:00,46.87,47.19,46.82,47.02,421000.0,31.002,31.2136,30.9689,31.1012,421000.0
2007-04-30 13:30:00,47.01,47.07,46.67,46.81,380000.0,31.0946,31.1342,30.8697,30.9623,380000.0
2007-04-30 14:00:00,46.8,46.84,46.51,46.56,292200.0,30.9557,30.9821,30.7638,30.7969,292200.0
2007-04-30 14:30:00,46.55,46.6,46.07,46.27,689600.0,30.7903,30.8234,30.4728,30.6051,689600.0
2007-04-30 15:00:00,46.28,46.28,46.0,46.12,778000.0,30.6117,30.6117,30.4265,30.5059,778000.0
2007-04-30 15:30:00,46.13,46.2,46.01,46.04,765200.0,30.5125,30.5588,30.4331,30.453,765200.0
2007-05-01 09:30:00,46.01,46.4,45.65,45.99,663200.0,30.4331,30.6911,30.195,30.4199,663200.0
2007-05-01 10:00:00,46.01,46.35,45.8,46.12,819000.0,30.4331,30.658,30.2942,30.5059,819000.0
2007-05-01 10:30:00,46.11,46.35,45.92,46.23,425200.0,30.4993,30.658,30.3736,30.5786,425200.0
2007-05-01 11:00:00,46.24,46.32,45.94,46.04,357600.0,30.5852,30.6382,30.3868,30.453,357600.0
2007-05-01 11:30:00,46.04,46.09,45.77,45.77,244000.0,30.453,30.486,30.2744,30.2744,244000.0
2007-05-01 12:00:00,45.77,45.87,45.66,45.67,263800.0,30.2744,30.3405,30.2016,30.2082,263800.0
2007-05-01 12:30:00,45.68,45.82,45.63,45.7,159600.0,30.2148,30.3074,30.1818,30.2281,159600.0
2007-05-01 13:00:00,45.69,45.69,45.48,45.49,253800.0,30.2215,30.2215,30.0825,30.0892,253800.0
2007-05-01 13:30:00,45.51,45.73,45.47,45.66,221200.0,30.1024,30.2479,30.0759,30.2016,221200.0
2007-05-01 14:00:00,45.66,45.74,45.44,45.72,375400.0,30.2016,30.2545,30.0561,30.2413,375400.0
2007-05-01 14:30:00,45.73,46.15,45.71,46.12,571000.0,30.2479,30.5257,30.2347,30.5059,571000.0
2007-05-01 15:00:00,46.12,46.15,45.97,46.02,420400.0,30.5059,30.5257,30.4067,30.4397,420400.0
2007-05-01 15:30:00,46.02,46.06,45.88,46.0,453600.0,30.4397,30.4662,30.3471,30.4265,453600.0
2007-05-02 09:30:00,45.92,45.96,45.52,45.83,700200.0,30.3736,30.4,30.109,30.3141,700200.0
2007-05-02 10:00:00,45.81,46.24,45.79,45.85,492800.0,30.3008,30.5852,30.2876,30.3273,492800.0
2007-05-02 10:30:00,45.85,46.05,45.85,45.98,361200.0,30.3273,30.4596,30.3273,30.4133,361200.0
2007-05-02 11:00:00,45.98,46.05,45.92,45.93,268200.0,30.4133,30.4596,30.3736,30.3802,268200.0
2007-05-02 11:30:00,45.94,45.96,45.88,45.93,163000.0,30.3868,30.4,30.3471,30.3802,163000.0
2007-05-02 12:00:00,45.93,45.97,45.78,45.95,233200.0,30.3802,30.4067,30.281,30.3934,233200.0
2007-05-02 12:30:00,45.95,46.01,45.87,45.87,430800.0,30.3934,30.4331,30.3405,30.3405,430800.0
2007-05-02 13:00:00,45.87,45.99,45.87,45.92,254000.0,30.3405,30.4199,30.3405,30.3736,254000.0
2007-05-02 13:30:00,45.92,46.02,45.86,45.93,290400.0,30.3736,30.4397,30.3339,30.3802,290400.0
2007-05-02 14:00:00,45.93,45.97,45.82,45.9,252800.0,30.3802,30.4067,30.3074,30.3604,252800.0
2007-05-02 14:30:00,45.9,45.94,45.82,45.88,335800.0,30.3604,30.3868,30.3074,30.3471,335800.0
2007-05-02 15:00:00,45.88,45.91,45.54,45.64,473000.0,30.3471,30.367,30.1222,30.1884,473000.0
2007-05-02 15:30:00,45.63,45.79,45.63,45.74,500000.0,30.1818,30.2876,30.1818,30.2545,500000.0
2007-05-03 09:30:00,45.92,45.95,45.57,45.75,381400.0,30.3736,30.3934,30.1421,30.2611,381400.0
2007-05-03 10:00:00,45.75,46.09,45.49,45.72,414200.0,30.2611,30.486,30.0892,30.2413,414200.0
2007-05-03 10:30:00,45.74,46.05,45.69,45.83,419600.0,30.2545,30.4596,30.2215,30.3141,419600.0
2007-05-03 11:00:00,45.82,45.84,45.5,45.72,295400.0,30.3074,30.3207,30.0958,30.2413,295400.0
2007-05-03 11:30:00,45.74,45.88,45.59,45.76,244200.0,30.2545,30.3471,30.1553,30.2678,244200.0
2007-05-03 12:00:00,45.76,45.82,45.58,45.63,298400.0,30.2678,30.3074,30.1487,30.1818,298400.0
2007-05-03 12:30:00,45.63,45.8,45.6,45.74,173400.0,30.1818,30.2942,30.1619,30.2545,173400.0
2007-05-03 13:00:00,45.74,45.77,45.59,45.69,148800.0,30.2545,30.2744,30.1553,30.2215,148800.0
2007-05-03 13:30:00,45.69,45.77,45.62,45.62,227400.0,30.2215,30.2744,30.1752,30.1752,227400.0
2007-05-03 14:00:00,45.64,45.68,45.51,45.62,279600.0,30.1884,30.2148,30.1024,30.1752,279600.0
2007-05-03 14:30:00,45.62,45.65,45.42,45.6,325400.0,30.1752,30.195,30.0429,30.1619,325400.0
2007-05-03 15:00:00,45.6,45.65,45.44,45.52,319000.0,30.1619,30.195,30.0561,30.109,319000.0
2007-05-03 15:30:00,45.52,45.59,45.4,45.42,326400.0,30.109,30.1553,30.0296,30.0429,326400.0
2007-05-04 09:30:00,45.91,45.92,45.5,45.6,246400.0,30.367,30.3736,30.0958,30.1619,246400.0
2007-05-04 10:00:00,45.6,45.92,45.6,45.63,303400.0,30.1619,30.3736,30.1619,30.1818,303400.0
2007-05-04 10:30:00,45.62,45.62,45.36,45.48,256200.0,30.1752,30.1752,30.0032,30.0825,256200.0
2007-05-04 11:00:00,45.48,45.58,45.29,45.3,241800.0,30.0825,30.1487,29.9569,29.9635,241800.0
2007-05-04 11:30:00,45.31,45.45,45.29,45.38,204600.0,29.9701,30.0627,29.9569,30.0164,204600.0
2007-05-04 12:00:00,45.38,45.4,45.11,45.11,170800.0,30.0164,30.0296,29.8378,29.8378,170800.0
2007-05-04 12:30:00,45.11,45.27,45.02,45.22,161400.0,29.8378,29.9436,29.7783,29.9106,161400.0
2007-05-04 13:00:00,45.22,45.23,45.12,45.19,121800.0,29.9106,29.9172,29.8444,29.8907,121800.0
2007-05-04 13:30:00,45.19,45.24,45.13,45.15,90200.0,29.8907,29.9238,29.851,29.8643,90200.0
2007-05-04 14:00:00,45.15,45.15,45.06,45.08,146600.0,29.8643,29.8643,29.8047,29.818,146600.0
2007-05-04 14:30:00,45.08,45.1,45.02,45.08,165800.0,29.818,29.8312,29.7783,29.818,165800.0
2007-05-04 15:00:00,45.07,45.2,45.06,45.13,187800.0,29.8114,29.8973,29.8047,29.851,187800.0
2007-05-04 15:30:00,45.12,45.19,45.02,45.1,412000.0,29.8444,29.8907,29.7783,29.8312,412000.0
2007-05-07 09:30:00,45.2,45.21,44.54,44.54,464600.0,29.8973,29.904,29.4608,29.4608,464600.0
2007-05-07 10:00:00,44.54,44.73,44.34,44.64,446800.0,29.4608,29.5865,29.3285,29.5269,446800.0
2007-05-07 10:30:00,44.65,44.77,44.56,44.74,261000.0,29.5335,29.6129,29.474,29.5931,261000.0
2007-05-07 11:00:00,44.74,44.8,44.66,44.73,220600.0,29.5931,29.6328,29.5402,29.5865,220600.0
2007-05-07 11:30:00,44.73,45.13,44.73,45.05,322000.0,29.5865,29.851,29.5865,29.7981,322000.0
2007-05-07 12:00:00,45.02,45.05,44.93,44.97,145200.0,29.7783,29.7981,29.7188,29.7452,145200.0
2007-05-07 12:30:00,44.98,44.99,44.69,44.69,151600.0,29.7518,29.7584,29.56,29.56,151600.0
2007-05-07 13:00:00,44.7,44.71,44.48,44.62,192000.0,29.5666,29.5732,29.4211,29.5137,192000.0
2007-05-07 13:30:00,44.62,44.65,44.52,44.61,167400.0,29.5137,29.5335,29.4476,29.5071,167400.0
2007-05-07 14:00:00,44.59,44.6,44.45,44.49,250000.0,29.4939,29.5005,29.4013,29.4277,250000.0
2007-05-07 14:30:00,44.51,44.57,44.38,44.45,413400.0,29.4409,29.4806,29.355,29.4013,413400.0
2007-05-07 15:00:00,44.45,44.51,44.38,44.5,342200.0,29.4013,29.4409,29.355,29.4343,342200.0
2007-05-07 15:30:00,44.5,44.63,44.45,44.58,313600.0,29.4343,29.5203,29.4013,29.4872,313600.0
2007-05-08 09:30:00,44.51,44.51,43.77,43.85,592600.0,29.4409,29.4409,28.9515,29.0044,592600.0
2007-05-08 10:00:00,43.84,44.12,43.69,44.12,518000.0,28.9978,29.183,28.8986,29.183,518000.0
2007-05-08 10:30:00,44.1,44.29,43.92,44.1,371400.0,29.1698,29.2954,29.0507,29.1698,371400.0
2007-05-08 11:00:00,44.13,44.66,44.05,44.4,408800.0,29.1896,29.5402,29.1367,29.3682,408800.0
2007-05-08 11:30:00,44.4,44.54,43.82,44.1,1060400.0,29.3682,29.4608,28.9845,29.1698,1060400.0
2007-05-08 12:00:00,44.11,44.18,44.02,44.14,286600.0,29.1764,29.2227,29.1168,29.1962,286600.0
2007-05-08 12:30:00,44.14,44.27,44.13,44.26,415000.0,29.1962,29.2822,29.1896,29.2756,415000.0
2007-05-08 13:00:00,44.26,44.34,44.19,44.33,167400.0,29.2756,29.3285,29.2293,29.3219,167400.0
2007-05-08 13:30:00,44.32,44.35,44.23,44.28,193400.0,29.3153,29.3351,29.2557,29.2888,193400.0
2007-05-08 14:00:00,44.27,44.34,44.2,44.29,212600.0,29.2822,29.3285,29.2359,29.2954,212600.0
2007-05-08 14:30:00,44.3,44.34,44.24,44.29,296200.0,29.302,29.3285,29.2624,29.2954,296200.0
2007-05-08 15:00:00,44.29,44.38,44.27,44.33,391000.0,29.2954,29.355,29.2822,29.3219,391000.0
2007-05-08 15:30:00,44.33,44.48,44.16,44.35,609600.0,29.3219,29.4211,29.2094,29.3351,609600.0
2007-05-09 09:30:00,44.34,45.45,44.34,44.79,1239800.0,29.3285,30.0627,29.3285,29.6262,1239800.0
2007-05-09 10:00:00,44.79,45.1,44.78,45.09,317400.0,29.6262,29.8312,29.6195,29.8246,317400.0
2007-05-09 10:30:00,45.1,45.12,44.62,44.64,445400.0,29.8312,29.8444,29.5137,29.5269,445400.0
2007-05-09 11:00:00,44.62,44.99,44.6,44.91,254000.0,29.5137,29.7584,29.5005,29.7055,254000.0
2007-05-09 11:30:00,44.89,44.91,44.85,44.9,70200.0,29.6923,29.7055,29.6658,29.6989,70200.0
2007-05-09 12:00:00,44.89,44.94,44.81,44.86,137200.0,29.6923,29.7254,29.6394,29.6725,137200.0
2007-05-09 12:30:00,44.85,44.92,44.77,44.83,168400.0,29.6658,29.7121,29.6129,29.6526,168400.0
2007-05-09 13:00:00,44.83,44.88,44.77,44.82,122000.0,29.6526,29.6857,29.6129,29.646,122000.0
2007-05-09 13:30:00,44.8,44.84,44.78,44.81,107200.0,29.6328,29.6592,29.6195,29.6394,107200.0
2007-05-09 14:00:00,44.81,44.83,44.46,44.57,467600.0,29.6394,29.6526,29.4079,29.4806,467600.0
2007-05-09 14:30:00,44.57,45.0,44.38,44.87,393800.0,29.4806,29.7651,29.355,29.6791,393800.0
2007-05-09 15:00:00,44.88,45.23,44.82,45.15,576000.0,29.6857,29.9172,29.646,29.8643,576000.0
2007-05-09 15:30:00,45.15,45.19,44.98,45.13,597200.0,29.8643,29.8907,29.7518,29.851,597200.0
2007-05-10 09:30:00,44.69,44.93,44.47,44.63,296200.0,29.56,29.7188,29.4145,29.5203,296200.0
2007-05-10 10:00:00,44.63,44.79,44.45,44.58,202200.0,29.5203,29.6262,29.4013,29.4872,202200.0
2007-05-10 10:30:00,44.58,44.96,44.54,44.82,177200.0,29.4872,29.7386,29.4608,29.646,177200.0
2007-05-10 11:00:00,44.83,44.85,44.5,44.63,302600.0,29.6526,29.6658,29.4343,29.5203,302600.0
2007-05-10 11:30:00,44.62,44.83,44.6,44.74,239200.0,29.5137,29.6526,29.5005,29.5931,239200.0
2007-05-10 12:00:00,44.74,44.75,44.51,44.63,205200.0,29.5931,29.5997,29.4409,29.5203,205200.0
2007-05-10 12:30:00,44.64,44.73,44.58,44.67,116400.0,29.5269,29.5865,29.4872,29.5468,116400.0
2007-05-10 13:00:00,44.67,44.7,44.6,44.68,232600.0,29.5468,29.5666,29.5005,29.5534,232600.0
2007-05-10 13:30:00,44.68,44.79,44.57,44.7,274600.0,29.5534,29.6262,29.4806,29.5666,274600.0
2007-05-10 14:00:00,44.7,44.98,44.7,44.97,310800.0,29.5666,29.7518,29.5666,29.7452,310800.0
2007-05-10 14:30:00,44.97,45.09,44.83,44.85,303800.0,29.7452,29.8246,29.6526,29.6658,303800.0
2007-05-10 15:00:00,44.86,44.86,44.62,44.77,222000.0,29.6725,29.6725,29.5137,29.6129,222000.0
2007-05-10 15:30:00,44.77,44.82,44.58,44.59,521000.0,29.6129,29.646,29.4872,29.4939,521000.0
2007-05-11 09:30:00,44.76,45.45,44.76,45.28,345800.0,29.6063,30.0627,29.6063,29.9503,345800.0
2007-05-11 10:00:00,45.27,45.65,45.1,45.47,712000.0,29.9436,30.195,29.8312,30.0759,712000.0
2007-05-11 10:30:00,45.47,45.51,45.16,45.21,290400.0,30.0759,30.1024,29.8709,29.904,290400.0
2007-05-11 11:00:00,45.2,45.33,45.16,45.27,791800.0,29.8973,29.9833,29.8709,29.9436,791800.0
2007-05-11 11:30:00,45.27,45.35,45.19,45.32,255400.0,29.9436,29.9966,29.8907,29.9767,255400.0
2007-05-11 12:00:00,45.29,45.32,45.2,45.26,327600.0,29.9569,29.9767,29.8973,29.937,327600.0
2007-05-11 12:30:00,45.26,45.3,45.2,45.26,202400.0,29.937,29.9635,29.8973,29.937,202400.0
2007-05-11 13:00:00,45.28,45.31,45.22,45.27,220600.0,29.9503,29.9701,29.9106,29.9436,220600.0
2007-05-11 13:30:00,45.29,45.3,45.2,45.27,83000.0,29.9569,29.9635,29.8973,29.9436,83000.0
2007-05-11 14:00:00,45.27,45.38,45.24,45.32,184200.0,29.9436,30.0164,29.9238,29.9767,184200.0
2007-05-11 14:30:00,45.32,45.51,45.31,45.43,192600.0,29.9767,30.1024,29.9701,30.0495,192600.0
2007-05-11 15:00:00,45.44,45.65,45.35,45.6,301200.0,30.0561,30.195,29.9966,30.1619,301200.0
2007-05-11 15:30:00,45.6,45.89,45.6,45.82,574800.0,30.1619,30.3537,30.1619,30.3074,574800.0
2007-05-14 09:30:00,45.57,46.08,45.15,45.23,594400.0,30.1421,30.4794,29.8643,29.9172,594400.0
2007-05-14 10:00:00,45.2,45.27,44.99,44.99,385800.0,29.8973,29.9436,29.7584,29.7584,385800.0
2007-05-14 10:30:00,44.99,45.3,44.94,45.16,188600.0,29.7584,29.9635,29.7254,29.8709,188600.0
2007-05-14 11:00:00,45.16,45.31,45.13,45.21,207400.0,29.8709,29.9701,29.851,29.904,207400.0
2007-05-14 11:30:00,45.22,45.4,45.12,45.3,214200.0,29.9106,30.0296,29.8444,29.9635,214200.0
2007-05-14 12:00:00,45.3,45.6,45.3,45.49,220800.0,29.9635,30.1619,29.9635,30.0892,220800.0
2007-05-14 12:30:00,45.47,45.61,45.37,45.44,113000.0,30.0759,30.1685,30.0098,30.0561,113000.0
2007-05-14 13:00:00,45.43,45.43,45.13,45.19,131000.0,30.0495,30.0495,29.851,29.8907,131000.0
2007-05-14 13:30:00,45.19,45.24,44.95,44.95,137000.0,29.8907,29.9238,29.732,29.732,137000.0
2007-05-14 14:00:00,44.95,44.96,44.83,44.92,133400.0,29.732,29.7386,29.6526,29.7121,133400.0
2007-05-14 14:30:00,44.9,45.1,44.89,44.97,147200.0,29.6989,29.8312,29.6923,29.7452,147200.0
2007-05-14 15:00:00,44.97,45.08,44.85,44.97,216400.0,29.7452,29.818,29.6658,29.7452,216400.0
2007-05-14 15:30:00,44.97,45.04,44.9,44.99,236400.0,29.7452,29.7915,29.6989,29.7584,236400.0
2007-05-15 09:30:00,45.24,45.63,44.49,45.1,346600.0,29.9238,30.1818,29.4277,29.8312,346600.0
2007-05-15 10:00:00,45.1,45.3,44.84,44.88,319600.0,29.8312,29.9635,29.6592,29.6857,319600.0
2007-05-15 10:30:00,44.89,45.15,44.63,44.69,304600.0,29.6923,29.8643,29.5203,29.56,304600.0
2007-05-15 11:00:00,44.69,44.81,44.58,44.62,165400.0,29.56,29.6394,29.4872,29.5137,165400.0
2007-05-15 11:30:00,44.65,44.79,44.59,44.71,127400.0,29.5335,29.6262,29.4939,29.5732,127400.0
2007-05-15 12:00:00,44.7,44.79,44.54,44.77,141400.0,29.5666,29.6262,29.4608,29.6129,141400.0
2007-05-15 12:30:00,44.78,44.84,44.57,44.7,181600.0,29.6195,29.6592,29.4806,29.5666,181600.0
2007-05-15 13:00:00,44.7,44.71,44.5,44.51,126000.0,29.5666,29.5732,29.4343,29.4409,126000.0
2007-05-15 13:30:00,44.51,44.55,44.21,44.34,298000.0,29.4409,29.4674,29.2425,29.3285,298000.0
2007-05-15 14:00:00,44.35,44.41,44.22,44.28,189200.0,29.3351,29.3748,29.2491,29.2888,189200.0
2007-05-15 14:30:00,44.28,44.31,43.96,44.12,229200.0,29.2888,29.3087,29.0772,29.183,229200.0
2007-05-15 15:00:00,44.13,44.22,44.02,44.14,252000.0,29.1896,29.2491,29.1168,29.1962,252000.0
2007-05-15 15:30:00,44.14,44.27,44.1,44.27,403600.0,29.1962,29.2822,29.1698,29.2822,403600.0
2007-05-16 09:30:00,45.35,45.35,44.26,44.33,308000.0,30.0573,30.0573,29.3348,29.3812,308000.0
2007-05-16 10:00:00,44.32,44.42,44.26,44.38,353800.0,29.3746,29.4409,29.3348,29.4144,353800.0
2007-05-16 10:30:00,44.39,44.39,43.96,44.09,234600.0,29.421,29.421,29.136,29.2221,234600.0
2007-05-16 11:00:00,44.09,44.2,43.93,44.09,268000.0,29.2221,29.2951,29.1161,29.2221,268000.0
2007-05-16 11:30:00,44.09,44.17,43.99,44.1,194800.0,29.2221,29.2752,29.1559,29.2288,194800.0
2007-05-16 12:00:00,44.1,44.26,44.08,44.13,161000.0,29.2288,29.3348,29.2155,29.2487,161000.0
2007-05-16 12:30:00,44.13,44.22,44.08,44.18,122800.0,29.2487,29.3083,29.2155,29.2818,122800.0
2007-05-16 13:00:00,44.18,44.19,44.06,44.08,109000.0,29.2818,29.2884,29.2023,29.2155,109000.0
2007-05-16 13:30:00,44.09,44.3,44.09,44.16,96000.0,29.2221,29.3613,29.2221,29.2685,96000.0
2007-05-16 14:00:00,44.17,44.47,44.16,44.35,328400.0,29.2752,29.474,29.2685,29.3945,328400.0
2007-05-16 14:30:00,44.38,44.48,44.35,44.37,161000.0,29.4144,29.4806,29.3945,29.4077,161000.0
2007-05-16 15:00:00,44.38,44.42,44.29,44.34,412400.0,29.4144,29.4409,29.3547,29.3878,412400.0
2007-05-16 15:30:00,44.34,44.57,44.3,44.54,325800.0,29.3878,29.5403,29.3613,29.5204,325800.0
2007-05-17 09:30:00,44.41,44.42,44.13,44.26,246200.0,29.4342,29.4409,29.2487,29.3348,246200.0
2007-05-17 10:00:00,44.26,44.52,44.22,44.41,193600.0,29.3348,29.5071,29.3083,29.4342,193600.0
2007-05-17 10:30:00,44.41,44.43,44.22,44.32,132400.0,29.4342,29.4475,29.3083,29.3746,132400.0
2007-05-17 11:00:00,44.34,44.46,44.06,44.17,345800.0,29.3878,29.4674,29.2023,29.2752,345800.0
2007-05-17 11:30:00,44.18,44.44,44.16,44.2,88200.0,29.2818,29.4541,29.2685,29.2951,88200.0
2007-05-17 12:00:00,44.23,44.31,44.07,44.24,108400.0,29.3149,29.368,29.2089,29.3216,108400.0
2007-05-17 12:30:00,44.23,44.27,44.13,44.18,62000.0,29.3149,29.3414,29.2487,29.2818,62000.0
2007-05-17 13:00:00,44.17,44.2,44.1,44.17,108200.0,29.2752,29.2951,29.2288,29.2752,108200.0
2007-05-17 13:30:00,44.17,44.32,44.17,44.27,71000.0,29.2752,29.3746,29.2752,29.3414,71000.0
2007-05-17 14:00:00,44.27,44.5,44.26,44.44,136200.0,29.3414,29.4939,29.3348,29.4541,136200.0
2007-05-17 14:30:00,44.43,44.45,44.31,44.38,138600.0,29.4475,29.4607,29.368,29.4144,138600.0
2007-05-17 15:00:00,44.38,44.47,44.34,44.37,188400.0,29.4144,29.474,29.3878,29.4077,188400.0
2007-05-17 15:30:00,44.37,44.38,44.23,44.26,192000.0,29.4077,29.4144,29.3149,29.3348,192000.0
2007-05-18 09:30:00,44.48,44.95,44.24,44.33,320600.0,29.4806,29.7921,29.3216,29.3812,320600.0
2007-05-18 10:00:00,44.37,44.48,44.1,44.13,162000.0,29.4077,29.4806,29.2288,29.2487,162000.0
2007-05-18 10:30:00,44.12,44.12,43.69,43.74,280600.0,29.242,29.242,28.957,28.9902,280600.0
2007-05-18 11:00:00,43.74,43.85,43.65,43.82,162200.0,28.9902,29.0631,28.9305,29.0432,162200.0
2007-05-18 11:30:00,43.83,43.88,43.76,43.77,84200.0,29.0498,29.083,29.0034,29.0101,84200.0
2007-05-18 12:00:00,43.79,43.84,43.72,43.82,98400.0,29.0233,29.0565,28.9769,29.0432,98400.0
2007-05-18 12:30:00,43.81,43.81,43.65,43.78,172600.0,29.0366,29.0366,28.9305,29.0167,172600.0
2007-05-18 13:00:00,43.79,43.89,43.77,43.83,222800.0,29.0233,29.0896,29.0101,29.0498,222800.0
2007-05-18 13:30:00,43.83,43.97,43.8,43.85,155600.0,29.0498,29.1426,29.0299,29.0631,155600.0
2007-05-18 14:00:00,43.85,43.97,43.81,43.92,160000.0,29.0631,29.1426,29.0366,29.1095,160000.0
2007-05-18 14:30:00,43.92,43.96,43.76,43.81,152200.0,29.1095,29.136,29.0034,29.0366,152200.0
2007-05-18 15:00:00,43.79,43.82,43.62,43.63,302400.0,29.0233,29.0432,28.9106,28.9173,302400.0
2007-05-18 15:30:00,43.63,43.7,43.55,43.69,411200.0,28.9173,28.9637,28.8642,28.957,411200.0
2007-05-21 09:30:00,43.75,44.1,43.74,43.8,436600.0,28.9968,29.2288,28.9902,29.0299,436600.0
2007-05-21 10:00:00,43.83,44.19,43.83,43.88,335000.0,29.0498,29.2884,29.0498,29.083,335000.0
2007-05-21 10:30:00,43.89,44.05,43.88,43.99,173400.0,29.0896,29.1956,29.083,29.1559,173400.0
2007-05-21 11:00:00,43.98,44.0,43.92,43.93,98200.0,29.1492,29.1625,29.1095,29.1161,98200.0
2007-05-21 11:30:00,43.93,43.99,43.88,43.98,98800.0,29.1161,29.1559,29.083,29.1492,98800.0
2007-05-21 12:00:00,43.98,44.1,43.95,44.07,245200.0,29.1492,29.2288,29.1294,29.2089,245200.0
2007-05-21 12:30:00,44.07,44.3,44.04,44.2,183000.0,29.2089,29.3613,29.189,29.2951,183000.0
2007-05-21 13:00:00,44.21,44.46,44.21,44.3,263200.0,29.3017,29.4674,29.3017,29.3613,263200.0
2007-05-21 13:30:00,44.3,44.37,44.26,44.32,194600.0,29.3613,29.4077,29.3348,29.3746,194600.0
2007-05-21 14:00:00,44.33,44.37,44.27,44.32,109200.0,29.3812,29.4077,29.3414,29.3746,109200.0
2007-05-21 14:30:00,44.32,44.5,44.32,44.33,225600.0,29.3746,29.4939,29.3746,29.3812,225600.0
2007-05-21 15:00:00,44.34,44.38,44.0,44.03,243800.0,29.3878,29.4144,29.1625,29.1824,243800.0
2007-05-21 15:30:00,44.04,44.14,43.82,43.93,345800.0,29.189,29.2553,29.0432,29.1161,345800.0
2007-05-22 09:30:00,43.93,44.27,43.7,44.19,264200.0,29.1161,29.3414,28.9637,29.2884,264200.0
2007-05-22 10:00:00,44.21,44.21,43.81,44.05,274400.0,29.3017,29.3017,29.0366,29.1956,274400.0
2007-05-22 10:30:00,44.08,44.09,43.92,43.99,145400.0,29.2155,29.2221,29.1095,29.1559,145400.0
2007-05-22 11:00:00,43.99,44.0,43.93,43.98,147400.0,29.1559,29.1625,29.1161,29.1492,147400.0
2007-05-22 11:30:00,43.98,44.01,43.9,43.95,269000.0,29.1492,29.1691,29.0962,29.1294,269000.0
2007-05-22 12:00:00,43.95,44.0,43.92,43.93,96800.0,29.1294,29.1625,29.1095,29.1161,96800.0
2007-05-22 12:30:00,43.94,44.02,43.94,44.0,283400.0,29.1227,29.1758,29.1227,29.1625,283400.0
2007-05-22 13:00:00,43.99,44.07,43.96,44.01,357800.0,29.1559,29.2089,29.136,29.1691,357800.0
2007-05-22 13:30:00,44.01,44.02,43.96,43.96,92800.0,29.1691,29.1758,29.136,29.136,92800.0
2007-05-22 14:00:00,43.95,44.02,43.91,43.93,117400.0,29.1294,29.1758,29.1028,29.1161,117400.0
2007-05-22 14:30:00,43.93,43.95,43.84,43.85,90800.0,29.1161,29.1294,29.0565,29.0631,90800.0
2007-05-22 15:00:00,43.85,43.89,43.74,43.88,132600.0,29.0631,29.0896,28.9902,29.083,132600.0
2007-05-22 15:30:00,43.88,43.93,43.8,43.8,149200.0,29.083,29.1161,29.0299,29.0299,149200.0
2007-05-23 09:30:00,43.86,44.0,43.5,43.74,188200.0,29.0697,29.1625,28.8311,28.9902,188200.0
2007-05-23 10:00:00,43.76,44.1,43.74,44.1,146600.0,29.0034,29.2288,28.9902,29.2288,146600.0
2007-05-23 10:30:00,44.07,44.35,44.04,44.26,182600.0,29.2089,29.3945,29.189,29.3348,182600.0
2007-05-23 11:00:00,44.26,44.26,43.98,44.02,102200.0,29.3348,29.3348,29.1492,29.1758,102200.0
2007-05-23 11:30:00,44.01,44.02,43.75,43.75,96000.0,29.1691,29.1758,28.9968,28.9968,96000.0
2007-05-23 12:00:00,43.74,43.85,43.74,43.82,70200.0,28.9902,29.0631,28.9902,29.0432,70200.0
2007-05-23 12:30:00,43.8,43.81,43.71,43.76,56800.0,29.0299,29.0366,28.9703,29.0034,56800.0
2007-05-23 13:00:00,43.76,43.98,43.73,43.93,119800.0,29.0034,29.1492,28.9835,29.1161,119800.0
2007-05-23 13:30:00,43.92,43.96,43.88,43.94,77200.0,29.1095,29.136,29.083,29.1227,77200.0
2007-05-23 14:00:00,43.93,43.97,43.56,43.59,194000.0,29.1161,29.1426,28.8709,28.8908,194000.0
2007-05-23 14:30:00,43.59,43.75,43.52,43.73,144600.0,28.8908,28.9968,28.8444,28.9835,144600.0
2007-05-23 15:00:00,43.72,43.85,43.63,43.85,208000.0,28.9769,29.0631,28.9173,29.0631,208000.0
2007-05-23 15:30:00,43.85,43.88,43.66,43.74,339000.0,29.0631,29.083,28.9371,28.9902,339000.0
2007-05-24 09:30:00,43.99,44.08,43.57,43.85,340400.0,29.1559,29.2155,28.8775,29.0631,340400.0
2007-05-24 10:00:00,43.89,44.25,43.89,44.07,259200.0,29.0896,29.3282,29.0896,29.2089,259200.0
2007-05-24 10:30:00,44.07,44.13,43.5,43.51,234400.0,29.2089,29.2487,28.8311,28.8377,234400.0
2007-05-24 11:00:00,43.52,43.71,43.36,43.54,418600.0,28.8444,28.9703,28.7383,28.8576,418600.0
2007-05-24 11:30:00,43.54,43.68,43.47,43.68,138200.0,28.8576,28.9504,28.8112,28.9504,138200.0
2007-05-24 12:00:00,43.67,43.69,43.47,43.51,161600.0,28.9438,28.957,28.8112,28.8377,161600.0
2007-05-24 12:30:00,43.51,43.52,43.13,43.2,269200.0,28.8377,28.8444,28.5859,28.6323,269200.0
2007-05-24 13:00:00,43.19,43.3,43.1,43.23,135800.0,28.6256,28.6985,28.566,28.6522,135800.0
2007-05-24 13:30:00,43.23,43.29,43.18,43.26,86200.0,28.6522,28.6919,28.619,28.672,86200.0
2007-05-24 14:00:00,43.27,43.27,42.99,43.1,125200.0,28.6787,28.6787,28.4931,28.566,125200.0
2007-05-24 14:30:00,43.1,43.13,43.0,43.02,172800.0,28.566,28.5859,28.4997,28.513,172800.0
2007-05-24 15:00:00,43.02,43.15,43.01,43.04,201800.0,28.513,28.5991,28.5063,28.5262,201800.0
2007-05-24 15:30:00,43.04,43.13,43.0,43.05,280400.0,28.5262,28.5859,28.4997,28.5329,280400.0
2007-05-25 09:30:00,43.06,43.77,43.05,43.63,214200.0,28.5395,29.0101,28.5329,28.9173,214200.0
2007-05-25 10:00:00,43.6,43.69,43.52,43.62,173800.0,28.8974,28.957,28.8444,28.9106,173800.0
2007-05-25 10:30:00,43.6,44.08,43.6,43.99,281600.0,28.8974,29.2155,28.8974,29.1559,281600.0
2007-05-25 11:00:00,43.98,44.18,43.96,44.03,248800.0,29.1492,29.2818,29.136,29.1824,248800.0
2007-05-25 11:30:00,44.03,44.13,44.0,44.05,164200.0,29.1824,29.2487,29.1625,29.1956,164200.0
2007-05-25 12:00:00,44.03,44.05,43.75,43.79,284600.0,29.1824,29.1956,28.9968,29.0233,284600.0
2007-05-25 12:30:00,43.79,43.8,43.71,43.71,71000.0,29.0233,29.0299,28.9703,28.9703,71000.0
2007-05-25 13:00:00,43.71,43.97,43.69,43.85,128200.0,28.9703,29.1426,28.957,29.0631,128200.0
2007-05-25 13:30:00,43.85,43.9,43.83,43.87,87200.0,29.0631,29.0962,29.0498,29.0763,87200.0
2007-05-25 14:00:00,43.88,43.93,43.7,43.73,122400.0,29.083,29.1161,28.9637,28.9835,122400.0
2007-05-25 14:30:00,43.72,43.89,43.7,43.83,77000.0,28.9769,29.0896,28.9637,29.0498,77000.0
2007-05-25 15:00:00,43.84,43.88,43.74,43.74,113200.0,29.0565,29.083,28.9902,28.9902,113200.0
2007-05-25 15:30:00,43.74,43.95,43.7,43.88,197400.0,28.9902,29.1294,28.9637,29.083,197400.0
2007-05-29 09:30:00,43.95,44.74,43.95,44.67,344200.0,29.1294,29.653,29.1294,29.6066,344200.0
2007-05-29 10:00:00,44.67,44.95,44.54,44.74,392200.0,29.6066,29.7921,29.5204,29.653,392200.0
2007-05-29 10:30:00,44.76,44.9,44.68,44.86,299000.0,29.6662,29.759,29.6132,29.7325,299000.0
2007-05-29 11:00:00,44.87,44.89,44.54,44.55,215000.0,29.7391,29.7524,29.5204,29.527,215000.0
2007-05-29 11:30:00,44.55,44.69,44.46,44.46,154600.0,29.527,29.6198,29.4674,29.4674,154600.0
2007-05-29 12:00:00,44.44,44.46,44.26,44.26,149000.0,29.4541,29.4674,29.3348,29.3348,149000.0
2007-05-29 12:30:00,44.26,44.29,44.12,44.29,110200.0,29.3348,29.3547,29.242,29.3547,110200.0
2007-05-29 13:00:00,44.27,44.4,44.08,44.23,86400.0,29.3414,29.4276,29.2155,29.3149,86400.0
2007-05-29 13:30:00,44.23,44.26,44.03,44.18,73800.0,29.3149,29.3348,29.1824,29.2818,73800.0
2007-05-29 14:00:00,44.16,44.26,44.09,44.18,121000.0,29.2685,29.3348,29.2221,29.2818,121000.0
2007-05-29 14:30:00,44.18,44.22,44.08,44.22,85000.0,29.2818,29.3083,29.2155,29.3083,85000.0
2007-05-29 15:00:00,44.24,44.38,44.2,44.28,125600.0,29.3216,29.4144,29.2951,29.3481,125600.0
2007-05-29 15:30:00,44.27,44.29,44.14,44.24,350400.0,29.3414,29.3547,29.2553,29.3216,350400.0
2007-05-30 09:30:00,43.66,44.1,43.61,44.05,218000.0,28.9371,29.2288,28.904,29.1956,218000.0
2007-05-30 10:00:00,44.06,44.44,44.04,44.24,167600.0,29.2023,29.4541,29.189,29.3216,167600.0
2007-05-30 10:30:00,44.26,44.3,44.1,44.24,82000.0,29.3348,29.3613,29.2288,29.3216,82000.0
2007-05-30 11:00:00,44.24,44.33,44.16,44.27,95600.0,29.3216,29.3812,29.2685,29.3414,95600.0
2007-05-30 11:30:00,44.27,44.38,44.23,44.35,167600.0,29.3414,29.4144,29.3149,29.3945,167600.0
2007-05-30 12:00:00,44.35,44.85,44.31,44.84,315000.0,29.3945,29.7259,29.368,29.7192,315000.0
2007-05-30 12:30:00,44.85,44.85,44.65,44.73,113400.0,29.7259,29.7259,29.5933,29.6463,113400.0
2007-05-30 13:00:00,44.74,44.81,44.65,44.66,91000.0,29.653,29.6994,29.5933,29.5999,91000.0
2007-05-30 13:30:00,44.67,44.71,44.51,44.57,129600.0,29.6066,29.6331,29.5005,29.5403,129600.0
2007-05-30 14:00:00,44.57,44.8,44.43,44.77,219200.0,29.5403,29.6927,29.4475,29.6728,219200.0
2007-05-30 14:30:00,44.79,44.98,44.7,44.85,180200.0,29.6861,29.812,29.6264,29.7259,180200.0
2007-05-30 15:00:00,44.88,44.94,44.73,44.83,292200.0,29.7457,29.7855,29.6463,29.7126,292200.0
2007-05-30 15:30:00,44.82,44.97,44.79,44.95,354600.0,29.706,29.8054,29.6861,29.7921,354600.0
2007-05-31 09:30:00,46.65,46.65,45.76,46.16,652800.0,30.9189,30.9189,30.329,30.5941,652800.0
2007-05-31 10:00:00,46.15,46.6,46.13,46.55,503800.0,30.5875,30.8857,30.5742,30.8526,503800.0
2007-05-31 10:30:00,46.58,46.77,46.4,46.57,436400.0,30.8725,30.9984,30.7532,30.8659,436400.0
2007-05-31 11:00:00,46.58,46.68,46.02,46.14,440400.0,30.8725,30.9388,30.5013,30.5809,440400.0
2007-05-31 11:30:00,46.13,46.38,46.06,46.38,257400.0,30.5742,30.7399,30.5278,30.7399,257400.0
2007-05-31 12:00:00,46.38,46.7,46.28,46.65,276200.0,30.7399,30.952,30.6736,30.9189,276200.0
2007-05-31 12:30:00,46.65,46.66,46.37,46.37,236000.0,30.9189,30.9255,30.7333,30.7333,236000.0
2007-05-31 13:00:00,46.38,46.58,46.23,46.31,379800.0,30.7399,30.8725,30.6405,30.6935,379800.0
2007-05-31 13:30:00,46.31,46.5,46.21,46.38,225600.0,30.6935,30.8195,30.6272,30.7399,225600.0
2007-05-31 14:00:00,46.4,46.81,46.39,46.75,345600.0,30.7532,31.0249,30.7465,30.9852,345600.0
2007-05-31 14:30:00,46.77,47.24,46.73,47.03,574200.0,30.9984,31.3099,30.9719,31.1707,574200.0
2007-05-31 15:00:00,47.04,47.34,46.98,47.02,735200.0,31.1774,31.3762,31.1376,31.1641,735200.0
2007-05-31 15:30:00,47.02,47.2,46.9,47.07,773600.0,31.1641,31.2834,31.0846,31.1972,773600.0
2007-06-01 09:30:00,47.19,47.22,46.72,47.03,534400.0,31.2768,31.2967,30.9653,31.1707,534400.0
2007-06-01 10:00:00,47.01,47.3,46.61,46.67,473600.0,31.1575,31.3497,30.8924,30.9321,473600.0
2007-06-01 10:30:00,46.68,46.83,46.55,46.8,381200.0,30.9388,31.0382,30.8526,31.0183,381200.0
2007-06-01 11:00:00,46.8,46.99,46.77,46.84,195400.0,31.0183,31.1442,30.9984,31.0448,195400.0
2007-06-01 11:30:00,46.84,47.17,46.82,47.07,183600.0,31.0448,31.2635,31.0315,31.1972,183600.0
2007-06-01 12:00:00,47.06,47.07,46.51,46.51,233600.0,31.1906,31.1972,30.8261,30.8261,233600.0
2007-06-01 12:30:00,46.51,46.56,46.35,46.49,264000.0,30.8261,30.8592,30.72,30.8128,264000.0
2007-06-01 13:00:00,46.47,46.59,46.43,46.5,127800.0,30.7996,30.8791,30.7731,30.8195,127800.0
2007-06-01 13:30:00,46.5,46.52,46.31,46.41,149400.0,30.8195,30.8327,30.6935,30.7598,149400.0
2007-06-01 14:00:00,46.42,46.57,46.39,46.56,165200.0,30.7664,30.8659,30.7465,30.8592,165200.0
2007-06-01 14:30:00,46.56,46.63,46.47,46.58,147200.0,30.8592,30.9056,30.7996,30.8725,147200.0
2007-06-01 15:00:00,46.58,46.9,46.56,46.83,294400.0,30.8725,31.0846,30.8592,31.0382,294400.0
2007-06-01 15:30:00,46.83,47.09,46.81,47.05,409400.0,31.0382,31.2105,31.0249,31.184,409400.0
2007-06-04 09:30:00,47.05,47.5,46.8,46.82,358800.0,31.184,31.4822,31.0183,31.0315,358800.0
2007-06-04 10:00:00,46.8,47.07,46.67,46.88,223000.0,31.0183,31.1972,30.9321,31.0713,223000.0
2007-06-04 10:30:00,46.88,46.93,46.76,46.82,150600.0,31.0713,31.1045,30.9918,31.0315,150600.0
2007-06-04 11:00:00,46.82,46.98,46.78,46.88,160200.0,31.0315,31.1376,31.005,31.0713,160200.0
2007-06-04 11:30:00,46.88,46.9,46.6,46.6,144600.0,31.0713,31.0846,30.8857,30.8857,144600.0
2007-06-04 12:00:00,46.61,46.83,46.6,46.76,141200.0,30.8924,31.0382,30.8857,30.9918,141200.0
2007-06-04 12:30:00,46.76,46.85,46.71,46.73,144400.0,30.9918,31.0514,30.9586,30.9719,144400.0
2007-06-04 13:00:00,46.73,46.77,46.65,46.74,99800.0,30.9719,30.9984,30.9189,30.9785,99800.0
2007-06-04 13:30:00,46.74,46.83,46.67,46.83,119600.0,30.9785,31.0382,30.9321,31.0382,119600.0
2007-06-04 14:00:00,46.81,47.03,46.81,46.91,144000.0,31.0249,31.1707,31.0249,31.0912,144000.0
2007-06-04 14:30:00,46.9,47.03,46.85,46.98,140000.0,31.0846,31.1707,31.0514,31.1376,140000.0
2007-06-04 15:00:00,46.99,47.2,46.98,47.09,186400.0,31.1442,31.2834,31.1376,31.2105,186400.0
2007-06-04 15:30:00,47.09,47.35,47.08,47.34,487600.0,31.2105,31.3828,31.2039,31.3762,487600.0
2007-06-05 09:30:00,47.43,48.8,47.26,48.41,859600.0,31.4358,32.3439,31.3232,32.0854,859600.0
2007-06-05 10:00:00,48.43,50.19,48.42,50.02,1549200.0,32.0986,33.2651,32.092,33.1525,1549200.0
2007-06-05 10:30:00,50.01,50.35,49.44,50.35,901800.0,33.1458,33.3712,32.768,33.3712,901800.0
2007-06-05 11:00:00,50.35,50.95,50.15,50.36,1192600.0,33.3712,33.7688,33.2386,33.3778,1192600.0
2007-06-05 11:30:00,50.34,50.52,49.83,49.93,527400.0,33.3645,33.4838,33.0265,33.0928,527400.0
2007-06-05 12:00:00,49.92,49.99,49.38,49.5,513000.0,33.0862,33.1326,32.7283,32.8078,513000.0
2007-06-05 12:30:00,49.5,49.95,49.45,49.76,419000.0,32.8078,33.1061,32.7747,32.9801,419000.0
2007-06-05 13:00:00,49.79,49.83,49.41,49.5,211000.0,33.0,33.0265,32.7482,32.8078,211000.0
2007-06-05 13:30:00,49.48,50.0,49.38,49.8,288000.0,32.7946,33.1392,32.7283,33.0066,288000.0
2007-06-05 14:00:00,49.77,50.25,49.76,50.2,436400.0,32.9868,33.3049,32.9801,33.2718,436400.0
2007-06-05 14:30:00,50.2,50.35,49.92,50.18,545200.0,33.2718,33.3712,33.0862,33.2585,545200.0
2007-06-05 15:00:00,50.16,50.8,50.09,50.67,834000.0,33.2452,33.6694,33.1989,33.5833,834000.0
2007-06-05 15:30:00,50.66,50.77,50.27,50.51,948800.0,33.5766,33.6495,33.3182,33.4772,948800.0
2007-06-06 09:30:00,50.06,50.18,48.75,49.02,861600.0,33.179,33.2585,32.3107,32.4897,861600.0
2007-06-06 10:00:00,48.99,49.15,48.8,49.02,621800.0,32.4698,32.5758,32.3439,32.4897,621800.0
2007-06-06 10:30:00,48.99,49.16,48.49,48.63,496000.0,32.4698,32.5825,32.1384,32.2312,496000.0
2007-06-06 11:00:00,48.63,48.78,48.43,48.61,317400.0,32.2312,32.3306,32.0986,32.2179,317400.0
2007-06-06 11:30:00,48.6,48.68,48.07,48.38,340000.0,32.2113,32.2643,31.86,32.0655,340000.0
2007-06-06 12:00:00,48.39,48.59,48.35,48.51,264400.0,32.0721,32.2047,32.0456,32.1517,264400.0
2007-06-06 12:30:00,48.51,48.68,48.25,48.33,271200.0,32.1517,32.2643,31.9793,32.0324,271200.0
2007-06-06 13:00:00,48.33,48.38,48.02,48.05,281800.0,32.0324,32.0655,31.8269,31.8468,281800.0
2007-06-06 13:30:00,48.05,48.13,47.9,48.02,275000.0,31.8468,31.8998,31.7474,31.8269,275000.0
2007-06-06 14:00:00,48.02,48.22,47.68,47.74,575000.0,31.8269,31.9594,31.6015,31.6413,575000.0
2007-06-06 14:30:00,47.74,47.82,47.38,47.56,821000.0,31.6413,31.6943,31.4027,31.522,821000.0
2007-06-06 15:00:00,47.56,47.88,47.42,47.77,675600.0,31.522,31.7341,31.4292,31.6612,675600.0
2007-06-06 15:30:00,47.77,47.96,47.62,47.73,701200.0,31.6612,31.7871,31.5618,31.6347,701200.0
2007-06-07 09:30:00,47.51,48.31,47.51,47.9,526400.0,31.4889,32.0191,31.4889,31.7474,526400.0
2007-06-07 10:00:00,47.9,48.15,47.43,47.43,408400.0,31.7474,31.913,31.4358,31.4358,408400.0
2007-06-07 10:30:00,47.43,47.59,47.1,47.37,376400.0,31.4358,31.5419,31.2171,31.3961,376400.0
2007-06-07 11:00:00,47.4,47.5,47.02,47.22,267600.0,31.416,31.4822,31.1641,31.2967,267600.0
2007-06-07 11:30:00,47.21,47.38,47.1,47.1,172200.0,31.29,31.4027,31.2171,31.2171,172200.0
2007-06-07 12:00:00,47.1,47.34,47.06,47.22,159600.0,31.2171,31.3762,31.1906,31.2967,159600.0
2007-06-07 12:30:00,47.19,47.26,46.88,46.97,263400.0,31.2768,31.3232,31.0713,31.131,263400.0
2007-06-07 13:00:00,46.95,47.13,46.88,47.0,250000.0,31.1177,31.237,31.0713,31.1508,250000.0
2007-06-07 13:30:00,46.99,46.99,46.71,46.9,395400.0,31.1442,31.1442,30.9586,31.0846,395400.0
2007-06-07 14:00:00,46.93,46.93,46.52,46.54,249800.0,31.1045,31.1045,30.8327,30.846,249800.0
2007-06-07 14:30:00,46.52,46.73,46.37,46.67,222400.0,30.8327,30.9719,30.7333,30.9321,222400.0
2007-06-07 15:00:00,46.69,47.13,46.68,47.02,636000.0,30.9454,31.237,30.9388,31.1641,636000.0
2007-06-07 15:30:00,47.01,47.17,46.7,46.7,657000.0,31.1575,31.2635,30.952,30.952,657000.0
2007-06-08 09:30:00,46.56,46.74,45.75,46.37,431600.0,30.8592,30.9785,30.3224,30.7333,431600.0
2007-06-08 10:00:00,46.38,46.52,46.1,46.38,270800.0,30.7399,30.8327,30.5543,30.7399,270800.0
2007-06-08 10:30:00,46.38,46.69,46.32,46.5,236800.0,30.7399,30.9454,30.7002,30.8195,236800.0
2007-06-08 11:00:00,46.5,46.5,46.07,46.09,209000.0,30.8195,30.8195,30.5345,30.5477,209000.0
2007-06-08 11:30:00,46.1,46.36,46.07,46.33,127000.0,30.5543,30.7267,30.5345,30.7068,127000.0
2007-06-08 12:00:00,46.32,46.44,46.17,46.4,144200.0,30.7002,30.7797,30.6007,30.7532,144200.0
2007-06-08 12:30:00,46.39,46.39,46.17,46.26,109200.0,30.7465,30.7465,30.6007,30.6604,109200.0
2007-06-08 13:00:00,46.26,46.46,46.15,46.43,126600.0,30.6604,30.7929,30.5875,30.7731,126600.0
2007-06-08 13:30:00,46.43,46.86,46.43,46.67,253200.0,30.7731,31.0581,30.7731,30.9321,253200.0
2007-06-08 14:00:00,46.7,47.06,46.67,46.78,181600.0,30.952,31.1906,30.9321,31.005,181600.0
2007-06-08 14:30:00,46.8,46.89,46.76,46.82,130800.0,31.0183,31.0779,30.9918,31.0315,130800.0
2007-06-08 15:00:00,46.79,46.88,46.69,46.77,207400.0,31.0117,31.0713,30.9454,30.9984,207400.0
2007-06-08 15:30:00,46.75,47.1,46.74,46.9,396200.0,30.9852,31.2171,30.9785,31.0846,396200.0
2007-06-11 09:30:00,46.75,47.43,46.59,47.37,295200.0,30.9852,31.4358,30.8791,31.3961,295200.0
2007-06-11 10:00:00,47.38,47.91,47.33,47.5,349200.0,31.4027,31.754,31.3696,31.4822,349200.0
2007-06-11 10:30:00,47.52,47.93,47.49,47.8,345800.0,31.4955,31.7672,31.4756,31.6811,345800.0
2007-06-11 11:00:00,47.81,47.88,47.67,47.83,212800.0,31.6877,31.7341,31.5949,31.701,212800.0
2007-06-11 11:30:00,47.81,47.96,47.72,47.8,129200.0,31.6877,31.7871,31.6281,31.6811,129200.0
2007-06-11 12:00:00,47.8,47.82,47.56,47.71,108000.0,31.6811,31.6943,31.522,31.6214,108000.0
2007-06-11 12:30:00,47.71,47.88,47.62,47.8,119200.0,31.6214,31.7341,31.5618,31.6811,119200.0
2007-06-11 13:00:00,47.8,47.94,47.72,47.88,128800.0,31.6811,31.7739,31.6281,31.7341,128800.0
2007-06-11 13:30:00,47.87,47.87,47.64,47.69,103200.0,31.7275,31.7275,31.575,31.6082,103200.0
2007-06-11 14:00:00,47.69,47.9,47.69,47.82,176400.0,31.6082,31.7474,31.6082,31.6943,176400.0
2007-06-11 14:30:00,47.84,47.9,47.72,47.81,307800.0,31.7076,31.7474,31.6281,31.6877,307800.0
2007-06-11 15:00:00,47.8,47.93,47.74,47.84,315400.0,31.6811,31.7672,31.6413,31.7076,315400.0
2007-06-11 15:30:00,47.84,47.86,47.69,47.79,455600.0,31.7076,31.7208,31.6082,31.6744,455600.0
2007-06-12 09:30:00,47.98,48.65,47.85,48.39,460600.0,31.8004,32.2444,31.7142,32.0721,460600.0
2007-06-12 10:00:00,48.39,48.42,47.74,47.77,343600.0,32.0721,32.092,31.6413,31.6612,343600.0
2007-06-12 10:30:00,47.78,48.34,47.76,48.06,250600.0,31.6678,32.039,31.6546,31.8534,250600.0
2007-06-12 11:00:00,48.05,48.11,47.82,47.9,157200.0,31.8468,31.8865,31.6943,31.7474,157200.0
2007-06-12 11:30:00,47.92,48.42,47.87,48.35,192600.0,31.7606,32.092,31.7275,32.0456,192600.0
2007-06-12 12:00:00,48.36,48.47,48.2,48.41,230600.0,32.0522,32.1251,31.9462,32.0854,230600.0
2007-06-12 12:30:00,48.43,48.44,48.26,48.28,122200.0,32.0986,32.1053,31.986,31.9992,122200.0
2007-06-12 13:00:00,48.27,48.41,48.13,48.24,172200.0,31.9926,32.0854,31.8998,31.9727,172200.0
2007-06-12 13:30:00,48.24,48.54,48.23,48.47,130400.0,31.9727,32.1715,31.9661,32.1251,130400.0
2007-06-12 14:00:00,48.44,48.55,48.42,48.46,230800.0,32.1053,32.1782,32.092,32.1185,230800.0
2007-06-12 14:30:00,48.47,48.55,48.1,48.3,152000.0,32.1251,32.1782,31.8799,32.0125,152000.0
2007-06-12 15:00:00,48.32,48.35,47.88,47.91,216600.0,32.0257,32.0456,31.7341,31.754,216600.0
2007-06-12 15:30:00,47.92,48.0,47.67,47.73,398400.0,31.7606,31.8136,31.5949,31.6347,398400.0
2007-06-13 09:30:00,48.16,48.35,47.38,47.59,301000.0,31.9197,32.0456,31.4027,31.5419,301000.0
2007-06-13 10:00:00,47.59,47.71,47.16,47.68,247800.0,31.5419,31.6214,31.2569,31.6015,247800.0
2007-06-13 10:30:00,47.68,47.73,47.5,47.6,199800.0,31.6015,31.6347,31.4822,31.5485,199800.0
2007-06-13 11:00:00,47.65,47.72,47.45,47.47,161800.0,31.5817,31.6281,31.4491,31.4624,161800.0
2007-06-13 11:30:00,47.49,47.65,47.36,47.38,163800.0,31.4756,31.5817,31.3895,31.4027,163800.0
2007-06-13 12:00:00,47.4,47.47,47.28,47.29,150200.0,31.416,31.4624,31.3364,31.3431,150200.0
2007-06-13 12:30:00,47.32,47.6,47.28,47.44,174200.0,31.3629,31.5485,31.3364,31.4425,174200.0
2007-06-13 13:00:00,47.47,47.58,47.23,47.29,146200.0,31.4624,31.5353,31.3033,31.3431,146200.0
2007-06-13 13:30:00,47.27,47.38,47.18,47.26,126800.0,31.3298,31.4027,31.2701,31.3232,126800.0
2007-06-13 14:00:00,47.25,47.7,47.25,47.56,201800.0,31.3165,31.6148,31.3165,31.522,201800.0
2007-06-13 14:30:00,47.6,47.92,47.48,47.87,270400.0,31.5485,31.7606,31.469,31.7275,270400.0
2007-06-13 15:00:00,47.87,48.06,47.79,47.86,398200.0,31.7275,31.8534,31.6744,31.7208,398200.0
2007-06-13 15:30:00,47.85,48.25,47.81,48.24,418800.0,31.7142,31.9793,31.6877,31.9727,418800.0
2007-06-14 09:30:00,48.31,48.93,48.2,48.93,260000.0,32.0191,32.43,31.9462,32.43,260000.0
2007-06-14 10:00:00,48.93,48.95,48.73,48.88,245600.0,32.43,32.4433,32.2975,32.3969,245600.0
2007-06-14 10:30:00,48.88,49.38,48.88,49.2,352400.0,32.3969,32.7283,32.3969,32.609,352400.0
2007-06-14 11:00:00,49.21,49.4,48.9,48.94,350200.0,32.6156,32.7415,32.4101,32.4366,350200.0
2007-06-14 11:30:00,48.95,49.01,48.7,48.75,173000.0,32.4433,32.483,32.2776,32.3107,173000.0
2007-06-14 12:00:00,48.76,48.88,48.73,48.82,130400.0,32.3173,32.3969,32.2975,32.3571,130400.0
2007-06-14 12:30:00,48.82,48.87,48.73,48.74,91800.0,32.3571,32.3903,32.2975,32.3041,91800.0
2007-06-14 13:00:00,48.74,48.92,48.74,48.79,129200.0,32.3041,32.4234,32.3041,32.3372,129200.0
2007-06-14 13:30:00,48.79,48.84,48.76,48.82,74000.0,32.3372,32.3704,32.3173,32.3571,74000.0
2007-06-14 14:00:00,48.79,48.88,48.76,48.79,124200.0,32.3372,32.3969,32.3173,32.3372,124200.0
2007-06-14 14:30:00,48.78,48.88,48.73,48.75,149600.0,32.3306,32.3969,32.2975,32.3107,149600.0
2007-06-14 15:00:00,48.74,48.93,48.73,48.87,197400.0,32.3041,32.43,32.2975,32.3903,197400.0
2007-06-14 15:30:00,48.87,48.92,48.76,48.85,231400.0,32.3903,32.4234,32.3173,32.377,231400.0
2007-06-15 09:30:00,49.38,49.45,49.06,49.12,361200.0,32.7283,32.7747,32.5162,32.5559,361200.0
2007-06-15 10:00:00,49.1,49.3,49.1,49.13,163400.0,32.5427,32.6753,32.5427,32.5626,163400.0
2007-06-15 10:30:00,49.13,49.38,49.13,49.32,166800.0,32.5626,32.7283,32.5626,32.6885,166800.0
2007-06-15 11:00:00,49.33,49.4,49.1,49.11,153200.0,32.6951,32.7415,32.5427,32.5493,153200.0
2007-06-15 11:30:00,49.1,49.6,49.1,49.22,449200.0,32.5427,32.8741,32.5427,32.6222,449200.0
2007-06-15 12:00:00,49.24,49.27,49.03,49.03,137600.0,32.6355,32.6554,32.4963,32.4963,137600.0
2007-06-15 12:30:00,49.04,49.08,48.86,48.96,109000.0,32.5029,32.5294,32.3836,32.4499,109000.0
2007-06-15 13:00:00,48.95,48.95,48.81,48.82,114200.0,32.4433,32.4433,32.3505,32.3571,114200.0
2007-06-15 13:30:00,48.8,49.0,48.77,48.96,113400.0,32.3439,32.4764,32.324,32.4499,113400.0
2007-06-15 14:00:00,48.94,48.96,48.75,48.82,90400.0,32.4366,32.4499,32.3107,32.3571,90400.0
2007-06-15 14:30:00,48.81,48.88,48.79,48.88,81000.0,32.3505,32.3969,32.3372,32.3969,81000.0
2007-06-15 15:00:00,48.87,48.88,48.77,48.77,116600.0,32.3903,32.3969,32.324,32.324,116600.0
2007-06-15 15:30:00,48.79,48.84,48.64,48.69,218400.0,32.3372,32.3704,32.2378,32.271,218400.0
2007-06-18 09:30:00,48.88,49.29,48.83,49.02,163400.0,32.3969,32.6686,32.3637,32.4897,163400.0
2007-06-18 10:00:00,48.99,48.99,48.42,48.48,152800.0,32.4698,32.4698,32.092,32.1318,152800.0
2007-06-18 10:30:00,48.48,48.68,48.46,48.63,103000.0,32.1318,32.2643,32.1185,32.2312,103000.0
2007-06-18 11:00:00,48.63,48.73,48.51,48.68,132600.0,32.2312,32.2975,32.1517,32.2643,132600.0
2007-06-18 11:30:00,48.66,48.67,48.55,48.6,84600.0,32.2511,32.2577,32.1782,32.2113,84600.0
2007-06-18 12:00:00,48.59,48.6,48.44,48.46,126800.0,32.2047,32.2113,32.1053,32.1185,126800.0
2007-06-18 12:30:00,48.45,48.55,48.43,48.51,90200.0,32.1119,32.1782,32.0986,32.1517,90200.0
2007-06-18 13:00:00,48.49,48.55,48.4,48.49,95600.0,32.1384,32.1782,32.0787,32.1384,95600.0
2007-06-18 13:30:00,48.51,48.52,48.36,48.46,94200.0,32.1517,32.1583,32.0522,32.1185,94200.0
2007-06-18 14:00:00,48.45,48.62,48.38,48.56,148400.0,32.1119,32.2246,32.0655,32.1848,148400.0
2007-06-18 14:30:00,48.56,48.63,48.33,48.34,167200.0,32.1848,32.2312,32.0324,32.039,167200.0
2007-06-18 15:00:00,48.35,48.42,48.25,48.3,193600.0,32.0456,32.092,31.9793,32.0125,193600.0
2007-06-18 15:30:00,48.29,48.33,48.25,48.29,211200.0,32.0058,32.0324,31.9793,32.0058,211200.0
2007-06-19 09:30:00,48.27,49.12,48.27,48.74,329200.0,31.9926,32.5559,31.9926,32.3041,329200.0
2007-06-19 10:00:00,48.77,49.3,48.68,49.26,191000.0,32.324,32.6753,32.2643,32.6487,191000.0
2007-06-19 10:30:00,49.23,49.47,49.1,49.42,242400.0,32.6289,32.7879,32.5427,32.7548,242400.0
2007-06-19 11:00:00,49.41,49.48,49.08,49.12,170400.0,32.7482,32.7946,32.5294,32.5559,170400.0
2007-06-19 11:30:00,49.13,49.42,49.06,49.42,155000.0,32.5626,32.7548,32.5162,32.7548,155000.0
2007-06-19 12:00:00,49.42,49.73,49.42,49.67,209200.0,32.7548,32.9602,32.7548,32.9205,209200.0
2007-06-19 12:30:00,49.66,50.1,49.66,50.02,225600.0,32.9139,33.2055,32.9139,33.1525,225600.0
2007-06-19 13:00:00,50.0,50.07,49.85,49.92,201600.0,33.1392,33.1856,33.0398,33.0862,201600.0
2007-06-19 13:30:00,49.92,49.94,49.83,49.89,148800.0,33.0862,33.0994,33.0265,33.0663,148800.0
2007-06-19 14:00:00,49.89,49.96,49.7,49.88,276600.0,33.0663,33.1127,32.9404,33.0597,276600.0
2007-06-19 14:30:00,49.88,50.16,49.77,50.06,323800.0,33.0597,33.2452,32.9868,33.179,323800.0
2007-06-19 15:00:00,50.02,50.46,50.02,50.32,533800.0,33.1525,33.4441,33.1525,33.3513,533800.0
2007-06-19 15:30:00,50.32,50.63,50.19,50.59,779800.0,33.3513,33.5568,33.2651,33.5302,779800.0
2007-06-20 09:30:00,50.7,51.8,50.63,51.0,950200.0,33.6031,34.3322,33.5568,33.802,950200.0
2007-06-20 10:00:00,51.0,51.68,50.78,51.57,737600.0,33.802,34.2527,33.6562,34.1798,737600.0
2007-06-20 10:30:00,51.56,52.99,51.46,52.85,1218000.0,34.1731,35.1209,34.1069,35.0281,1218000.0
2007-06-20 11:00:00,52.85,52.85,51.94,52.05,619400.0,35.0281,35.0281,34.425,34.4979,619400.0
2007-06-20 11:30:00,52.04,52.45,51.86,52.17,393000.0,34.4913,34.763,34.372,34.5774,393000.0
2007-06-20 12:00:00,52.2,52.95,52.17,52.87,487400.0,34.5973,35.0944,34.5774,35.0414,487400.0
2007-06-20 12:30:00,52.85,53.5,52.62,53.39,691200.0,35.0281,35.4589,34.8757,35.386,691200.0
2007-06-20 13:00:00,53.4,53.49,52.49,52.75,753000.0,35.3927,35.4523,34.7895,34.9619,753000.0
2007-06-20 13:30:00,52.75,52.89,52.27,52.5,273800.0,34.9619,35.0546,34.6437,34.7962,273800.0
2007-06-20 14:00:00,52.54,52.74,52.07,52.35,282200.0,34.8227,34.9552,34.5112,34.6967,282200.0
2007-06-20 14:30:00,52.35,52.49,51.82,52.35,612600.0,34.6967,34.7895,34.3455,34.6967,612600.0
2007-06-20 15:00:00,52.35,52.45,51.84,51.94,403200.0,34.6967,34.763,34.3587,34.425,403200.0
2007-06-20 15:30:00,51.94,52.07,51.69,52.0,877800.0,34.425,34.5112,34.2593,34.4648,877800.0
2007-06-21 09:30:00,52.01,52.01,50.68,50.8,588600.0,34.4714,34.4714,33.5899,33.6694,588600.0
2007-06-21 10:00:00,50.8,51.42,50.75,51.2,445800.0,33.6694,34.0804,33.6363,33.9345,445800.0
2007-06-21 10:30:00,51.18,51.7,51.06,51.45,275000.0,33.9213,34.2659,33.8418,34.1002,275000.0
2007-06-21 11:00:00,51.49,51.7,51.18,51.6,300800.0,34.1267,34.2659,33.9213,34.1997,300800.0
2007-06-21 11:30:00,51.61,51.67,51.02,51.09,352800.0,34.2063,34.246,33.8152,33.8616,352800.0
2007-06-21 12:00:00,51.08,51.29,50.8,50.83,216000.0,33.855,33.9942,33.6694,33.6893,216000.0
2007-06-21 12:30:00,50.9,50.9,50.65,50.77,206400.0,33.7357,33.7357,33.57,33.6495,206400.0
2007-06-21 13:00:00,50.8,51.29,50.8,51.29,150200.0,33.6694,33.9942,33.6694,33.9942,150200.0
2007-06-21 13:30:00,51.3,51.56,51.21,51.56,168600.0,34.0008,34.1731,33.9412,34.1731,168600.0
2007-06-21 14:00:00,51.55,51.62,51.46,51.51,177400.0,34.1665,34.2129,34.1069,34.14,177400.0
2007-06-21 14:30:00,51.51,51.55,51.18,51.42,268000.0,34.14,34.1665,33.9213,34.0804,268000.0
2007-06-21 15:00:00,51.4,51.54,51.29,51.45,221000.0,34.0671,34.1599,33.9942,34.1002,221000.0
2007-06-21 15:30:00,51.47,51.68,51.39,51.6,334400.0,34.1135,34.2527,34.0605,34.1997,334400.0
2007-06-22 09:30:00,51.59,52.38,51.34,52.38,367800.0,34.193,34.7166,34.0273,34.7166,367800.0
2007-06-22 10:00:00,52.36,52.82,52.09,52.49,472000.0,34.7034,35.0083,34.5244,34.7895,472000.0
2007-06-22 10:30:00,52.48,52.68,52.31,52.49,206000.0,34.7829,34.9155,34.6702,34.7895,206000.0
2007-06-22 11:00:00,52.49,52.78,52.47,52.67,279800.0,34.7895,34.9817,34.7763,34.9088,279800.0
2007-06-22 11:30:00,52.65,52.66,52.11,52.14,237800.0,34.8956,34.9022,34.5377,34.5576,237800.0
2007-06-22 12:00:00,52.13,52.18,51.26,51.31,396800.0,34.5509,34.5841,33.9743,34.0074,396800.0
2007-06-22 12:30:00,51.27,51.48,51.05,51.24,240600.0,33.9809,34.1201,33.8351,33.9611,240600.0
2007-06-22 13:00:00,51.24,51.34,50.97,51.3,180200.0,33.9611,34.0273,33.7821,34.0008,180200.0
2007-06-22 13:30:00,51.3,51.55,51.18,51.41,144200.0,34.0008,34.1665,33.9213,34.0737,144200.0
2007-06-22 14:00:00,51.38,51.38,51.02,51.18,178600.0,34.0538,34.0538,33.8152,33.9213,178600.0
2007-06-22 14:30:00,51.21,51.38,51.09,51.28,171800.0,33.9412,34.0538,33.8616,33.9876,171800.0
2007-06-22 15:00:00,51.28,51.37,50.71,51.15,196000.0,33.9876,34.0472,33.6098,33.9014,196000.0
2007-06-22 15:30:00,51.14,51.24,50.9,51.15,378400.0,33.8948,33.9611,33.7357,33.9014,378400.0
2007-06-25 09:30:00,51.27,51.58,50.64,51.21,411400.0,33.9809,34.1864,33.5634,33.9412,411400.0
2007-06-25 10:00:00,51.2,51.68,50.82,51.51,309400.0,33.9345,34.2527,33.6827,34.14,309400.0
2007-06-25 10:30:00,51.43,51.66,51.08,51.49,247000.0,34.087,34.2394,33.855,34.1267,247000.0
2007-06-25 11:00:00,51.49,51.6,51.24,51.34,154200.0,34.1267,34.1997,33.9611,34.0273,154200.0
2007-06-25 11:30:00,51.35,51.39,50.99,51.06,140000.0,34.034,34.0605,33.7954,33.8418,140000.0
2007-06-25 12:00:00,51.09,51.31,51.09,51.1,144800.0,33.8616,34.0074,33.8616,33.8683,144800.0
2007-06-25 12:30:00,51.09,51.34,51.09,51.21,106000.0,33.8616,34.0273,33.8616,33.9412,106000.0
2007-06-25 13:00:00,51.21,51.25,50.82,50.87,149800.0,33.9412,33.9677,33.6827,33.7158,149800.0
2007-06-25 13:30:00,50.87,51.07,50.87,50.88,111600.0,33.7158,33.8484,33.7158,33.7224,111600.0
2007-06-25 14:00:00,50.88,50.93,50.28,50.28,278200.0,33.7224,33.7556,33.3248,33.3248,278200.0
2007-06-25 14:30:00,50.28,51.25,49.75,49.88,476800.0,33.3248,33.9677,32.9735,33.0597,476800.0
2007-06-25 15:00:00,49.87,50.13,49.77,50.02,424400.0,33.053,33.2254,32.9868,33.1525,424400.0
2007-06-25 15:30:00,50.02,50.18,50.02,50.11,335600.0,33.1525,33.2585,33.1525,33.2121,335600.0
2007-06-26 09:30:00,50.55,50.93,50.19,50.48,293400.0,33.5037,33.7556,33.2651,33.4573,293400.0
2007-06-26 10:00:00,50.48,50.77,50.43,50.57,296800.0,33.4573,33.6495,33.4242,33.517,296800.0
2007-06-26 10:30:00,50.58,50.83,50.33,50.44,314800.0,33.5236,33.6893,33.3579,33.4308,314800.0
2007-06-26 11:00:00,50.42,50.61,50.19,50.22,212200.0,33.4176,33.5435,33.2651,33.285,212200.0
2007-06-26 11:30:00,50.19,50.57,50.16,50.57,132800.0,33.2651,33.517,33.2452,33.517,132800.0
2007-06-26 12:00:00,50.57,50.74,50.45,50.58,128600.0,33.517,33.6297,33.4375,33.5236,128600.0
2007-06-26 12:30:00,50.58,50.6,49.94,49.97,132400.0,33.5236,33.5369,33.0994,33.1193,132400.0
2007-06-26 13:00:00,49.97,50.24,49.94,49.99,132200.0,33.1193,33.2983,33.0994,33.1326,132200.0
2007-06-26 13:30:00,50.01,50.09,49.79,49.87,149400.0,33.1458,33.1989,33.0,33.053,149400.0
2007-06-26 14:00:00,49.85,49.92,49.71,49.75,287600.0,33.0398,33.0862,32.947,32.9735,287600.0
2007-06-26 14:30:00,49.72,49.74,49.32,49.35,320000.0,32.9536,32.9669,32.6885,32.7084,320000.0
2007-06-26 15:00:00,49.33,49.47,49.23,49.27,315800.0,32.6951,32.7879,32.6289,32.6554,315800.0
2007-06-26 15:30:00,49.27,49.37,49.2,49.26,372000.0,32.6554,32.7216,32.609,32.6487,372000.0
2007-06-27 09:30:00,49.98,49.98,49.0,49.63,536200.0,33.1259,33.1259,32.4764,32.894,536200.0
2007-06-27 10:00:00,49.63,49.81,49.49,49.8,428000.0,32.894,33.0133,32.8012,33.0066,428000.0
2007-06-27 10:30:00,49.82,50.94,49.74,50.7,623800.0,33.0199,33.7622,32.9669,33.6031,623800.0
2007-06-27 11:00:00,50.68,50.82,50.53,50.56,282400.0,33.5899,33.6827,33.4905,33.5104,282400.0
2007-06-27 11:30:00,50.54,50.57,49.84,50.11,276400.0,33.4971,33.517,33.0332,33.2121,276400.0
2007-06-27 12:00:00,50.09,50.24,49.96,50.15,217800.0,33.1989,33.2983,33.1127,33.2386,217800.0
2007-06-27 12:30:00,50.13,50.41,50.07,50.35,177200.0,33.2254,33.4109,33.1856,33.3712,177200.0
2007-06-27 13:00:00,50.35,50.41,50.08,50.14,106800.0,33.3712,33.4109,33.1922,33.232,106800.0
2007-06-27 13:30:00,50.13,50.36,49.98,50.26,149600.0,33.2254,33.3778,33.1259,33.3115,149600.0
2007-06-27 14:00:00,50.28,50.64,50.19,50.56,127800.0,33.3248,33.5634,33.2651,33.5104,127800.0
2007-06-27 14:30:00,50.57,50.71,50.49,50.49,99000.0,33.517,33.6098,33.464,33.464,99000.0
2007-06-27 15:00:00,50.51,50.62,50.38,50.51,242400.0,33.4772,33.5501,33.3911,33.4772,242400.0
2007-06-27 15:30:00,50.5,50.81,50.49,50.78,360600.0,33.4706,33.6761,33.464,33.6562,360600.0
2007-06-28 09:30:00,50.46,51.25,50.4,51.04,274200.0,33.4441,33.9677,33.4043,33.8285,274200.0
2007-06-28 10:00:00,51.04,51.5,50.97,51.46,339000.0,33.8285,34.1334,33.7821,34.1069,339000.0
2007-06-28 10:30:00,51.46,51.77,51.37,51.55,326200.0,34.1069,34.3123,34.0472,34.1665,326200.0
2007-06-28 11:00:00,51.54,51.84,51.47,51.84,210000.0,34.1599,34.3587,34.1135,34.3587,210000.0
2007-06-28 11:30:00,51.85,52.5,51.83,52.45,577800.0,34.3654,34.7962,34.3521,34.763,577800.0
2007-06-28 12:00:00,52.49,52.49,52.0,52.01,241200.0,34.7895,34.7895,34.4648,34.4714,241200.0
2007-06-28 12:30:00,51.99,52.05,51.88,52.02,170400.0,34.4581,34.4979,34.3852,34.478,170400.0
2007-06-28 13:00:00,52.01,52.04,51.79,51.9,178000.0,34.4714,34.4913,34.3256,34.3985,178000.0
2007-06-28 13:30:00,51.9,52.33,51.87,52.2,175400.0,34.3985,34.6835,34.3786,34.5973,175400.0
2007-06-28 14:00:00,52.2,52.5,52.1,52.37,323800.0,34.5973,34.7962,34.531,34.71,323800.0
2007-06-28 14:30:00,52.38,52.38,51.81,51.82,540800.0,34.7166,34.7166,34.3388,34.3455,540800.0
2007-06-28 15:00:00,51.85,51.85,51.54,51.66,313200.0,34.3654,34.3654,34.1599,34.2394,313200.0
2007-06-28 15:30:00,51.66,51.77,51.46,51.5,358600.0,34.2394,34.3123,34.1069,34.1334,358600.0
2007-06-29 09:30:00,51.38,51.42,51.02,51.1,356800.0,34.0538,34.0804,33.8152,33.8683,356800.0
2007-06-29 10:00:00,51.1,51.49,51.07,51.43,390000.0,33.8683,34.1267,33.8484,34.087,390000.0
2007-06-29 10:30:00,51.43,51.44,50.73,50.8,300000.0,34.087,34.0936,33.623,33.6694,300000.0
2007-06-29 11:00:00,50.8,50.81,50.63,50.79,173400.0,33.6694,33.6761,33.5568,33.6628,173400.0
2007-06-29 11:30:00,50.78,50.87,50.63,50.66,154600.0,33.6562,33.7158,33.5568,33.5766,154600.0
2007-06-29 12:00:00,50.65,50.65,50.38,50.61,275800.0,33.57,33.57,33.3911,33.5435,275800.0
2007-06-29 12:30:00,50.62,50.63,50.49,50.6,89800.0,33.5501,33.5568,33.464,33.5369,89800.0
2007-06-29 13:00:00,50.6,50.73,50.54,50.62,147800.0,33.5369,33.623,33.4971,33.5501,147800.0
2007-06-29 13:30:00,50.62,50.66,50.45,50.54,116000.0,33.5501,33.5766,33.4375,33.4971,116000.0
2007-06-29 14:00:00,50.56,50.6,50.29,50.38,226400.0,33.5104,33.5369,33.3314,33.3911,226400.0
2007-06-29 14:30:00,50.37,50.68,50.26,50.67,238000.0,33.3844,33.5899,33.3115,33.5833,238000.0
2007-06-29 15:00:00,50.67,50.74,50.0,50.09,348600.0,33.5833,33.6297,33.1392,33.1989,348600.0
2007-06-29 15:30:00,50.06,50.67,50.06,50.51,308800.0,33.179,33.5833,33.179,33.4772,308800.0
2007-07-02 09:30:00,51.46,51.67,50.97,51.0,359800.0,34.1069,34.246,33.7821,33.802,359800.0
2007-07-02 10:00:00,51.0,51.5,51.0,51.27,290600.0,33.802,34.1334,33.802,33.9809,290600.0
2007-07-02 10:30:00,51.27,51.56,51.27,51.55,183200.0,33.9809,34.1731,33.9809,34.1665,183200.0
2007-07-02 11:00:00,51.55,51.6,51.3,51.34,130200.0,34.1665,34.1997,34.0008,34.0273,130200.0
2007-07-02 11:30:00,51.31,51.72,51.3,51.71,182400.0,34.0074,34.2792,34.0008,34.2726,182400.0
2007-07-02 12:00:00,51.7,51.87,51.56,51.69,289600.0,34.2659,34.3786,34.1731,34.2593,289600.0
2007-07-02 12:30:00,51.7,51.9,51.68,51.88,160400.0,34.2659,34.3985,34.2527,34.3852,160400.0
2007-07-02 13:00:00,51.88,51.99,51.81,51.87,100200.0,34.3852,34.4581,34.3388,34.3786,100200.0
2007-07-02 13:30:00,51.88,52.33,51.87,52.31,186000.0,34.3852,34.6835,34.3786,34.6702,186000.0
2007-07-02 14:00:00,52.33,52.55,52.31,52.54,326400.0,34.6835,34.8293,34.6702,34.8227,326400.0
2007-07-02 14:30:00,52.53,52.66,52.38,52.45,201800.0,34.816,34.9022,34.7166,34.763,201800.0
2007-07-02 15:00:00,52.42,52.43,52.25,52.4,244200.0,34.7431,34.7498,34.6305,34.7299,244200.0
2007-07-02 15:30:00,52.38,52.52,52.33,52.52,400200.0,34.7166,34.8094,34.6835,34.8094,400200.0
2007-07-03 09:30:00,53.35,53.99,53.1,53.63,769400.0,35.3595,35.7837,35.1938,35.5451,769400.0
2007-07-03 10:00:00,53.62,53.72,53.23,53.31,274200.0,35.5385,35.6048,35.28,35.333,274200.0
2007-07-03 10:30:00,53.31,53.43,53.1,53.21,230600.0,35.333,35.4125,35.1938,35.2667,230600.0
2007-07-03 11:00:00,53.19,53.19,52.88,53.09,127200.0,35.2535,35.2535,35.048,35.1872,127200.0
2007-07-03 11:30:00,53.09,53.2,52.96,53.2,117000.0,35.1872,35.2601,35.101,35.2601,117000.0
2007-07-03 12:00:00,53.17,53.35,53.15,53.35,118600.0,35.2402,35.3595,35.227,35.3595,118600.0
2007-07-03 12:30:00,53.35,54.0,53.1,53.19,185400.0,35.3595,35.7903,35.1938,35.2535,185400.0
2007-07-05 09:30:00,53.5,53.5,52.56,52.76,266400.0,35.4589,35.4589,34.8359,34.9685,266400.0
2007-07-05 10:00:00,52.79,53.09,52.39,52.91,255000.0,34.9884,35.1872,34.7233,35.0679,255000.0
2007-07-05 10:30:00,52.94,53.13,52.65,52.67,250200.0,35.0878,35.2137,34.8956,34.9088,250200.0
2007-07-05 11:00:00,52.69,52.81,52.4,52.6,162600.0,34.9221,35.0016,34.7299,34.8624,162600.0
2007-07-05 11:30:00,52.59,52.6,52.43,52.5,111200.0,34.8558,34.8624,34.7498,34.7962,111200.0
2007-07-05 12:00:00,52.5,52.68,52.42,52.55,132600.0,34.7962,34.9155,34.7431,34.8293,132600.0
2007-07-05 12:30:00,52.55,52.73,52.5,52.71,104400.0,34.8293,34.9486,34.7962,34.9353,104400.0
2007-07-05 13:00:00,52.69,52.7,52.6,52.68,67400.0,34.9221,34.9287,34.8624,34.9155,67400.0
2007-07-05 13:30:00,52.68,52.76,52.63,52.68,78200.0,34.9155,34.9685,34.8823,34.9155,78200.0
2007-07-05 14:00:00,52.68,52.81,52.63,52.77,76400.0,34.9155,35.0016,34.8823,34.9751,76400.0
2007-07-05 14:30:00,52.78,52.84,52.65,52.71,127000.0,34.9817,35.0215,34.8956,34.9353,127000.0
2007-07-05 15:00:00,52.71,52.71,52.51,52.62,166000.0,34.9353,34.9353,34.8028,34.8757,166000.0
2007-07-05 15:30:00,52.6,52.84,52.56,52.59,290000.0,34.8624,35.0215,34.8359,34.8558,290000.0
2007-07-06 09:30:00,52.5,53.26,52.38,53.26,176200.0,34.7962,35.2999,34.7166,35.2999,176200.0
2007-07-06 10:00:00,53.26,53.49,53.14,53.3,141400.0,35.2999,35.4523,35.2203,35.3264,141400.0
2007-07-06 10:30:00,53.29,53.33,53.14,53.15,102800.0,35.3198,35.3463,35.2203,35.227,102800.0
2007-07-06 11:00:00,53.16,53.67,53.16,53.63,151200.0,35.2336,35.5716,35.2336,35.5451,151200.0
2007-07-06 11:30:00,53.65,53.72,53.3,53.3,108400.0,35.5584,35.6048,35.3264,35.3264,108400.0
2007-07-06 12:00:00,53.31,53.48,53.03,53.13,102000.0,35.333,35.4457,35.1474,35.2137,102000.0
2007-07-06 12:30:00,53.13,53.19,53.02,53.08,47200.0,35.2137,35.2535,35.1408,35.1806,47200.0
2007-07-06 13:00:00,53.08,53.09,52.98,53.03,37400.0,35.1806,35.1872,35.1143,35.1474,37400.0
2007-07-06 13:30:00,53.02,53.29,52.99,53.29,55800.0,35.1408,35.3198,35.1209,35.3198,55800.0
2007-07-06 14:00:00,53.29,53.33,53.2,53.26,48400.0,35.3198,35.3463,35.2601,35.2999,48400.0
2007-07-06 14:30:00,53.27,53.37,53.24,53.33,44600.0,35.3065,35.3728,35.2866,35.3463,44600.0
2007-07-06 15:00:00,53.33,53.44,53.26,53.39,77400.0,35.3463,35.4192,35.2999,35.386,77400.0
2007-07-06 15:30:00,53.37,53.41,53.15,53.19,155200.0,35.3728,35.3993,35.227,35.2535,155200.0
2007-07-09 09:30:00,54.67,56.43,54.67,55.81,1017000.0,36.2344,37.4009,36.2344,36.99,1017000.0
2007-07-09 10:00:00,55.8,56.63,55.7,56.06,565600.0,36.9833,37.5335,36.9171,37.1557,565600.0
2007-07-09 10:30:00,56.11,56.22,55.59,55.84,279400.0,37.1888,37.2617,36.8442,37.0099,279400.0
2007-07-09 11:00:00,55.84,56.59,55.78,56.44,505200.0,37.0099,37.5069,36.9701,37.4075,505200.0
2007-07-09 11:30:00,56.42,56.99,56.27,56.83,397000.0,37.3943,37.7721,37.2949,37.666,397000.0
2007-07-09 12:00:00,56.85,57.46,56.65,57.3,490600.0,37.6793,38.0836,37.5467,37.9775,490600.0
2007-07-09 12:30:00,57.31,57.93,57.31,57.85,520200.0,37.9842,38.3951,37.9842,38.3421,520200.0
2007-07-09 13:00:00,57.85,58.18,57.63,57.79,758600.0,38.3421,38.5608,38.1962,38.3023,758600.0
2007-07-09 13:30:00,57.81,58.19,57.62,57.99,572200.0,38.3155,38.5674,38.1896,38.4348,572200.0
2007-07-09 14:00:00,57.98,58.38,57.93,58.22,633200.0,38.4282,38.6933,38.3951,38.5873,633200.0
2007-07-09 14:30:00,58.29,59.42,58.23,59.3,882000.0,38.6337,39.3826,38.5939,39.3031,882000.0
2007-07-09 15:00:00,59.27,59.87,58.95,59.7,1349800.0,39.2832,39.6809,39.0711,39.5682,1349800.0
2007-07-09 15:30:00,59.71,60.09,58.49,58.88,1702200.0,39.5748,39.8267,38.7662,39.0247,1702200.0
2007-07-10 09:30:00,57.76,58.5,57.44,58.02,810200.0,38.2824,38.7729,38.0703,38.4547,810200.0
2007-07-10 10:00:00,58.02,58.08,57.5,57.56,560800.0,38.4547,38.4945,38.1101,38.1498,560800.0
2007-07-10 10:30:00,57.55,57.84,57.48,57.67,292400.0,38.1432,38.3354,38.0968,38.2228,292400.0
2007-07-10 11:00:00,57.66,58.21,57.31,57.45,648200.0,38.2161,38.5807,37.9842,38.0769,648200.0
2007-07-10 11:30:00,57.48,57.6,57.39,57.52,274800.0,38.0968,38.1764,38.0372,38.1233,274800.0
2007-07-10 12:00:00,57.51,57.59,56.93,56.93,334000.0,38.1167,38.1697,37.7323,37.7323,334000.0
2007-07-10 12:30:00,56.92,57.85,56.2,56.56,937600.0,37.7257,38.3421,37.2485,37.4871,937600.0
2007-07-10 13:00:00,56.58,56.7,55.77,56.05,718400.0,37.5003,37.5799,36.9635,37.149,718400.0
2007-07-10 13:30:00,56.06,56.15,55.59,55.89,458800.0,37.1557,37.2153,36.8442,37.043,458800.0
2007-07-10 14:00:00,55.86,55.98,55.62,55.63,426000.0,37.0231,37.1026,36.864,36.8707,426000.0
2007-07-10 14:30:00,55.63,55.77,55.45,55.74,444800.0,36.8707,36.9635,36.7514,36.9436,444800.0
2007-07-10 15:00:00,55.73,55.8,55.52,55.66,416000.0,36.937,36.9833,36.7978,36.8906,416000.0
2007-07-10 15:30:00,55.65,55.97,55.6,55.87,904000.0,36.8839,37.096,36.8508,37.0297,904000.0
2007-07-11 09:30:00,56.1,57.71,56.01,56.99,944800.0,37.1822,38.2493,37.1225,37.7721,944800.0
2007-07-11 10:00:00,56.99,57.88,56.95,57.47,564600.0,37.7721,38.3619,37.7455,38.0902,564600.0
2007-07-11 10:30:00,57.47,57.69,57.1,57.6,403000.0,38.0902,38.236,37.845,38.1764,403000.0
2007-07-11 11:00:00,57.65,57.81,57.55,57.77,276200.0,38.2095,38.3155,38.1432,38.289,276200.0
2007-07-11 11:30:00,57.75,58.13,57.59,57.68,344400.0,38.2758,38.5276,38.1697,38.2294,344400.0
2007-07-11 12:00:00,57.68,57.82,57.2,57.38,207000.0,38.2294,38.3222,37.9112,38.0305,207000.0
2007-07-11 12:30:00,57.38,57.54,57.02,57.2,201400.0,38.0305,38.1366,37.7919,37.9112,201400.0
2007-07-11 13:00:00,57.19,57.49,57.09,57.18,152400.0,37.9046,38.1035,37.8383,37.898,152400.0
2007-07-11 13:30:00,57.18,57.27,56.75,56.75,220600.0,37.898,37.9576,37.613,37.613,220600.0
2007-07-11 14:00:00,56.75,56.94,56.45,56.75,251400.0,37.613,37.7389,37.4142,37.613,251400.0
2007-07-11 14:30:00,56.74,56.75,56.24,56.34,309200.0,37.6064,37.613,37.275,37.3413,309200.0
2007-07-11 15:00:00,56.32,57.05,56.27,56.99,399400.0,37.328,37.8118,37.2949,37.7721,399400.0
2007-07-11 15:30:00,56.99,57.24,56.96,57.19,499800.0,37.7721,37.9378,37.7522,37.9046,499800.0
2007-07-12 09:30:00,58.0,58.1,57.65,57.92,583400.0,38.4415,38.5078,38.2095,38.3884,583400.0
2007-07-12 10:00:00,57.91,57.94,57.37,57.4,282000.0,38.3818,38.4017,38.0239,38.0438,282000.0
2007-07-12 10:30:00,57.43,57.74,57.4,57.5,337200.0,38.0637,38.2691,38.0438,38.1101,337200.0
2007-07-12 11:00:00,57.48,57.55,57.33,57.44,224800.0,38.0968,38.1432,37.9974,38.0703,224800.0
2007-07-12 11:30:00,57.48,57.49,57.18,57.29,200200.0,38.0968,38.1035,37.898,37.9709,200200.0
2007-07-12 12:00:00,57.27,57.55,57.24,57.36,144000.0,37.9576,38.1432,37.9378,38.0173,144000.0
2007-07-12 12:30:00,57.37,57.45,57.2,57.29,162000.0,38.0239,38.0769,37.9112,37.9709,162000.0
2007-07-12 13:00:00,57.28,57.3,57.12,57.2,203200.0,37.9643,37.9775,37.8582,37.9112,203200.0
2007-07-12 13:30:00,57.19,57.21,57.06,57.12,208800.0,37.9046,37.9179,37.8185,37.8582,208800.0
2007-07-12 14:00:00,57.1,57.29,57.07,57.1,159200.0,37.845,37.9709,37.8251,37.845,159200.0
2007-07-12 14:30:00,57.1,57.18,57.0,57.15,207000.0,37.845,37.898,37.7787,37.8781,207000.0
2007-07-12 15:00:00,57.14,57.49,57.02,57.48,263600.0,37.8715,38.1035,37.7919,38.0968,263600.0
2007-07-12 15:30:00,57.49,57.8,57.38,57.69,527800.0,38.1035,38.3089,38.0305,38.236,527800.0
2007-07-13 09:30:00,57.88,58.63,57.76,58.6,458800.0,38.3619,38.859,38.2824,38.8391,458800.0
2007-07-13 10:00:00,58.63,59.38,58.6,59.38,643600.0,38.859,39.3561,38.8391,39.3561,643600.0
2007-07-13 10:30:00,59.38,59.8,59.32,59.67,635800.0,39.3561,39.6345,39.3163,39.5483,635800.0
2007-07-13 11:00:00,59.64,59.72,59.27,59.44,252400.0,39.5284,39.5815,39.2832,39.3959,252400.0
2007-07-13 11:30:00,59.43,59.45,58.46,58.81,476200.0,39.3893,39.4025,38.7464,38.9783,476200.0
2007-07-13 12:00:00,58.81,59.16,58.71,58.93,190000.0,38.9783,39.2103,38.912,39.0579,190000.0
2007-07-13 12:30:00,58.95,59.22,58.91,59.18,186400.0,39.0711,39.2501,39.0446,39.2236,186400.0
2007-07-13 13:00:00,59.18,59.3,59.08,59.17,168800.0,39.2236,39.3031,39.1573,39.2169,168800.0
2007-07-13 13:30:00,59.16,59.43,59.09,59.43,232800.0,39.2103,39.3893,39.1639,39.3893,232800.0
2007-07-13 14:00:00,59.42,59.6,59.29,59.5,221400.0,39.3826,39.5019,39.2965,39.4356,221400.0
2007-07-13 14:30:00,59.49,60.0,59.44,59.89,326400.0,39.429,39.767,39.3959,39.6941,326400.0
2007-07-13 15:00:00,59.89,59.9,59.42,59.57,364000.0,39.6941,39.7008,39.3826,39.482,364000.0
2007-07-13 15:30:00,59.57,59.58,59.21,59.27,467600.0,39.482,39.4887,39.2434,39.2832,467600.0
2007-07-16 09:30:00,59.5,60.43,59.38,59.69,644600.0,39.4356,40.052,39.3561,39.5616,644600.0
2007-07-16 10:00:00,59.68,59.69,59.02,59.03,427200.0,39.5549,39.5616,39.1175,39.1241,427200.0
2007-07-16 10:30:00,59.03,59.32,58.88,58.89,305400.0,39.1241,39.3163,39.0247,39.0313,305400.0
2007-07-16 11:00:00,58.88,58.99,58.71,58.77,320800.0,39.0247,39.0976,38.912,38.9518,320800.0
2007-07-16 11:30:00,58.77,59.14,58.73,58.97,477600.0,38.9518,39.197,38.9253,39.0844,477600.0
2007-07-16 12:00:00,58.98,59.27,58.92,59.08,242800.0,39.091,39.2832,39.0512,39.1573,242800.0
2007-07-16 12:30:00,59.08,59.32,59.05,59.22,192600.0,39.1573,39.3163,39.1374,39.2501,192600.0
2007-07-16 13:00:00,59.25,59.27,58.92,59.02,229400.0,39.27,39.2832,39.0512,39.1175,229400.0
2007-07-16 13:30:00,59.04,59.04,58.7,58.81,250800.0,39.1308,39.1308,38.9054,38.9783,250800.0
2007-07-16 14:00:00,58.81,58.95,58.62,58.89,226200.0,38.9783,39.0711,38.8524,39.0313,226200.0
2007-07-16 14:30:00,58.89,59.08,58.7,58.87,256400.0,39.0313,39.1573,38.9054,39.0181,256400.0
2007-07-16 15:00:00,58.85,59.07,58.77,59.06,312200.0,39.0048,39.1507,38.9518,39.144,312200.0
2007-07-16 15:30:00,59.06,59.12,58.78,59.04,580000.0,39.144,39.1838,38.9584,39.1308,580000.0
2007-07-17 09:30:00,59.77,60.02,58.52,58.89,569400.0,39.6146,39.7803,38.7861,39.0313,569400.0
2007-07-17 10:00:00,58.92,58.98,58.4,58.95,423600.0,39.0512,39.091,38.7066,39.0711,423600.0
2007-07-17 10:30:00,58.93,58.93,58.57,58.88,316200.0,39.0579,39.0579,38.8193,39.0247,316200.0
2007-07-17 11:00:00,58.86,59.83,58.79,59.74,835800.0,39.0115,39.6544,38.9651,39.5947,835800.0
2007-07-17 11:30:00,59.74,60.43,59.59,59.68,669400.0,39.5947,40.052,39.4953,39.5549,669400.0
2007-07-17 12:00:00,59.67,59.9,59.35,59.35,267200.0,39.5483,39.7008,39.3362,39.3362,267200.0
2007-07-17 12:30:00,59.31,59.73,59.19,59.7,275800.0,39.3097,39.5881,39.2302,39.5682,275800.0
2007-07-17 13:00:00,59.65,59.81,59.55,59.8,193600.0,39.5351,39.6411,39.4688,39.6345,193600.0
2007-07-17 13:30:00,59.8,59.93,59.61,59.84,275000.0,39.6345,39.7206,39.5086,39.661,275000.0
2007-07-17 14:00:00,59.84,59.96,59.75,59.93,240000.0,39.661,39.7405,39.6013,39.7206,240000.0
2007-07-17 14:30:00,59.94,60.35,59.87,60.23,465000.0,39.7273,39.999,39.6809,39.9195,465000.0
2007-07-17 15:00:00,60.24,60.32,60.01,60.02,477200.0,39.9261,39.9791,39.7737,39.7803,477200.0
2007-07-17 15:30:00,60.04,60.06,59.58,59.6,519200.0,39.7936,39.8068,39.4887,39.5019,519200.0
2007-07-18 09:30:00,59.07,59.49,58.66,58.86,533600.0,39.1507,39.429,38.8789,39.0115,533600.0
2007-07-18 10:00:00,58.88,59.47,58.71,59.38,392800.0,39.0247,39.4158,38.912,39.3561,392800.0
2007-07-18 10:30:00,59.42,59.95,59.25,59.95,487200.0,39.3826,39.7339,39.27,39.7339,487200.0
2007-07-18 11:00:00,59.95,60.1,59.38,59.45,349600.0,39.7339,39.8333,39.3561,39.4025,349600.0
2007-07-18 11:30:00,59.47,59.47,58.8,58.84,362600.0,39.4158,39.4158,38.9717,38.9982,362600.0
2007-07-18 12:00:00,58.84,58.94,58.5,58.75,284000.0,38.9982,39.0645,38.7729,38.9386,284000.0
2007-07-18 12:30:00,58.73,58.94,58.62,58.82,144000.0,38.9253,39.0645,38.8524,38.985,144000.0
2007-07-18 13:00:00,58.83,58.84,58.54,58.78,134800.0,38.9916,38.9982,38.7994,38.9584,134800.0
2007-07-18 13:30:00,58.8,59.07,58.75,58.89,168800.0,38.9717,39.1507,38.9386,39.0313,168800.0
2007-07-18 14:00:00,58.9,59.1,58.71,58.79,180800.0,39.038,39.1705,38.912,38.9651,180800.0
2007-07-18 14:30:00,58.79,59.18,58.74,59.15,256600.0,38.9651,39.2236,38.9319,39.2037,256600.0
2007-07-18 15:00:00,59.15,59.32,58.95,59.01,315000.0,39.2037,39.3163,39.0711,39.1109,315000.0
2007-07-18 15:30:00,59.01,59.42,58.94,59.26,328400.0,39.1109,39.3826,39.0645,39.2766,328400.0
2007-07-19 09:30:00,59.73,59.88,59.0,59.26,277400.0,39.5881,39.6875,39.1043,39.2766,277400.0
2007-07-19 10:00:00,59.24,59.27,58.68,59.15,394200.0,39.2633,39.2832,38.8922,39.2037,394200.0
2007-07-19 10:30:00,59.15,59.18,58.74,58.77,161400.0,39.2037,39.2236,38.9319,38.9518,161400.0
2007-07-19 11:00:00,58.77,59.38,58.75,59.36,192000.0,38.9518,39.3561,38.9386,39.3429,192000.0
2007-07-19 11:30:00,59.38,59.85,59.34,59.73,271000.0,39.3561,39.6676,39.3296,39.5881,271000.0
2007-07-19 12:00:00,59.74,60.0,59.65,59.93,281800.0,39.5947,39.767,39.5351,39.7206,281800.0
2007-07-19 12:30:00,59.93,60.14,59.79,59.84,305800.0,39.7206,39.8598,39.6279,39.661,305800.0
2007-07-19 13:00:00,59.84,59.9,59.58,59.74,128800.0,39.661,39.7008,39.4887,39.5947,128800.0
2007-07-19 13:30:00,59.73,59.94,59.71,59.89,94800.0,39.5881,39.7273,39.5748,39.6941,94800.0
2007-07-19 14:00:00,59.91,59.91,59.51,59.6,144000.0,39.7074,39.7074,39.4423,39.5019,144000.0
2007-07-19 14:30:00,59.59,59.93,59.54,59.92,212400.0,39.4953,39.7206,39.4622,39.714,212400.0
2007-07-19 15:00:00,59.94,60.08,59.85,59.97,269600.0,39.7273,39.8201,39.6676,39.7472,269600.0
2007-07-19 15:30:00,59.99,60.03,59.63,59.65,281400.0,39.7604,39.7869,39.5218,39.5351,281400.0
2007-07-20 09:30:00,58.0,59.34,58.0,58.73,968000.0,38.4415,39.3296,38.4415,38.9253,968000.0
2007-07-20 10:00:00,58.74,58.88,58.29,58.58,449000.0,38.9319,39.0247,38.6337,38.8259,449000.0
2007-07-20 10:30:00,58.58,58.84,58.38,58.77,283800.0,38.8259,38.9982,38.6933,38.9518,283800.0
2007-07-20 11:00:00,58.8,58.87,58.06,58.12,363000.0,38.9717,39.0181,38.4812,38.521,363000.0
2007-07-20 11:30:00,58.09,58.35,57.9,58.3,488200.0,38.5011,38.6734,38.3752,38.6403,488200.0
2007-07-20 12:00:00,58.32,58.33,58.02,58.22,322800.0,38.6536,38.6602,38.4547,38.5873,322800.0
2007-07-20 12:30:00,58.22,58.28,57.63,57.66,352200.0,38.5873,38.6271,38.1962,38.2161,352200.0
2007-07-20 13:00:00,57.66,58.21,57.66,58.02,275800.0,38.2161,38.5807,38.2161,38.4547,275800.0
2007-07-20 13:30:00,58.02,58.43,58.02,58.05,272200.0,38.4547,38.7265,38.4547,38.4746,272200.0
2007-07-20 14:00:00,58.05,58.31,57.85,58.15,347600.0,38.4746,38.6469,38.3421,38.5409,347600.0
2007-07-20 14:30:00,58.15,58.37,58.04,58.35,164800.0,38.5409,38.6867,38.468,38.6734,164800.0
2007-07-20 15:00:00,58.35,58.51,58.13,58.23,422200.0,38.6734,38.7795,38.5276,38.5939,422200.0
2007-07-20 15:30:00,58.22,58.23,57.77,57.85,459800.0,38.5873,38.5939,38.289,38.3421,459800.0
2007-07-23 09:30:00,58.49,59.0,58.13,58.16,511400.0,38.7662,39.1043,38.5276,38.5475,511400.0
2007-07-23 10:00:00,58.16,58.36,57.21,57.28,460800.0,38.5475,38.6801,37.9179,37.9643,460800.0
2007-07-23 10:30:00,57.29,57.62,57.05,57.21,394400.0,37.9709,38.1896,37.8118,37.9179,394400.0
2007-07-23 11:00:00,57.2,57.37,57.03,57.21,385800.0,37.9112,38.0239,37.7986,37.9179,385800.0
2007-07-23 11:30:00,57.2,57.57,57.04,57.4,263000.0,37.9112,38.1565,37.8052,38.0438,263000.0
2007-07-23 12:00:00,57.4,57.74,57.34,57.68,207200.0,38.0438,38.2691,38.004,38.2294,207200.0
2007-07-23 12:30:00,57.69,57.9,57.53,57.54,200600.0,38.236,38.3752,38.13,38.1366,200600.0
2007-07-23 13:00:00,57.52,57.65,57.45,57.49,166600.0,38.1233,38.2095,38.0769,38.1035,166600.0
2007-07-23 13:30:00,57.49,57.59,57.33,57.38,118400.0,38.1035,38.1697,37.9974,38.0305,118400.0
2007-07-23 14:00:00,57.38,57.38,57.07,57.1,227600.0,38.0305,38.0305,37.8251,37.845,227600.0
2007-07-23 14:30:00,57.12,57.59,57.12,57.35,188000.0,37.8582,38.1697,37.8582,38.0107,188000.0
2007-07-23 15:00:00,57.35,57.48,57.17,57.28,231000.0,38.0107,38.0968,37.8914,37.9643,231000.0
2007-07-23 15:30:00,57.28,57.48,57.1,57.3,373400.0,37.9643,38.0968,37.845,37.9775,373400.0
2007-07-24 09:30:00,57.13,57.2,56.31,56.49,455800.0,37.8648,37.9112,37.3214,37.4407,455800.0
2007-07-24 10:00:00,56.5,56.6,56.27,56.29,325000.0,37.4473,37.5136,37.2949,37.3081,325000.0
2007-07-24 10:30:00,56.29,56.45,56.14,56.15,312000.0,37.3081,37.4142,37.2087,37.2153,312000.0
2007-07-24 11:00:00,56.15,56.38,56.01,56.35,418600.0,37.2153,37.3678,37.1225,37.3479,418600.0
2007-07-24 11:30:00,56.34,56.73,56.27,56.72,240400.0,37.3413,37.5997,37.2949,37.5931,240400.0
2007-07-24 12:00:00,56.72,57.09,56.57,56.92,170400.0,37.5931,37.8383,37.4937,37.7257,170400.0
2007-07-24 12:30:00,56.93,57.13,56.76,56.85,103800.0,37.7323,37.8648,37.6196,37.6793,103800.0
2007-07-24 13:00:00,56.85,56.99,56.71,56.91,99600.0,37.6793,37.7721,37.5865,37.719,99600.0
2007-07-24 13:30:00,56.91,57.0,56.65,56.96,230000.0,37.719,37.7787,37.5467,37.7522,230000.0
2007-07-24 14:00:00,56.93,56.93,56.5,56.67,213400.0,37.7323,37.7323,37.4473,37.56,213400.0
2007-07-24 14:30:00,56.63,56.81,56.59,56.64,146400.0,37.5335,37.6528,37.5069,37.5401,146400.0
2007-07-24 15:00:00,56.62,56.65,55.77,55.81,439000.0,37.5268,37.5467,36.9635,36.99,439000.0
2007-07-24 15:30:00,55.81,56.09,55.54,55.94,442800.0,36.99,37.1756,36.811,37.0761,442800.0
2007-07-25 09:30:00,56.6,56.6,55.5,55.97,416600.0,37.5136,37.5136,36.7845,37.096,416600.0
2007-07-25 10:00:00,55.99,56.01,55.5,55.5,314600.0,37.1093,37.1225,36.7845,36.7845,314600.0
2007-07-25 10:30:00,55.56,55.57,54.21,54.53,422400.0,36.8243,36.8309,35.9295,36.1416,422400.0
2007-07-25 11:00:00,54.55,54.64,53.5,54.15,556200.0,36.1549,36.2145,35.4589,35.8898,556200.0
2007-07-25 11:30:00,54.18,54.69,53.96,54.1,341400.0,35.9096,36.2477,35.7638,35.8566,341400.0
2007-07-25 12:00:00,54.1,54.23,53.82,53.88,223600.0,35.8566,35.9428,35.671,35.7108,223600.0
2007-07-25 12:30:00,53.85,54.08,53.54,54.0,359000.0,35.6909,35.8434,35.4855,35.7903,359000.0
2007-07-25 13:00:00,53.98,54.49,53.7,54.26,398200.0,35.7771,36.1151,35.5915,35.9627,398200.0
2007-07-25 13:30:00,54.19,54.46,54.0,54.29,521600.0,35.9163,36.0952,35.7903,35.9825,521600.0
2007-07-25 14:00:00,54.33,54.86,54.12,54.77,369600.0,36.0091,36.3603,35.8699,36.3007,369600.0
2007-07-25 14:30:00,54.77,54.77,54.01,54.49,338000.0,36.3007,36.3007,35.797,36.1151,338000.0
2007-07-25 15:00:00,54.51,55.43,54.51,55.02,403800.0,36.1284,36.7381,36.1284,36.4664,403800.0
2007-07-25 15:30:00,55.02,55.34,54.95,55.08,665000.0,36.4664,36.6785,36.42,36.5061,665000.0
2007-07-26 09:30:00,58.51,60.92,57.56,59.91,2867800.0,38.7795,40.3768,38.1498,39.7074,2867800.0
2007-07-26 10:00:00,59.93,61.75,59.35,60.42,2194600.0,39.7206,40.9269,39.3362,40.0454,2194600.0
2007-07-26 10:30:00,60.47,60.7,59.42,59.98,1123400.0,40.0785,40.231,39.3826,39.7538,1123400.0
2007-07-26 11:00:00,59.93,60.13,58.25,58.57,1166400.0,39.7206,39.8532,38.6072,38.8193,1166400.0
2007-07-26 11:30:00,58.59,59.65,58.25,58.92,1162200.0,38.8325,39.5351,38.6072,39.0512,1162200.0
2007-07-26 12:00:00,58.9,58.95,57.77,58.0,742800.0,39.038,39.0711,38.289,38.4415,742800.0
2007-07-26 12:30:00,58.0,58.37,57.45,58.1,739600.0,38.4415,38.6867,38.0769,38.5078,739600.0
2007-07-26 13:00:00,58.08,58.3,57.5,58.06,538600.0,38.4945,38.6403,38.1101,38.4812,538600.0
2007-07-26 13:30:00,58.06,58.63,57.95,58.05,807000.0,38.4812,38.859,38.4083,38.4746,807000.0
2007-07-26 14:00:00,58.05,59.6,57.35,57.5,888000.0,38.4746,39.5019,38.0107,38.1101,888000.0
2007-07-26 14:30:00,57.5,57.74,56.35,57.11,979000.0,38.1101,38.2691,37.3479,37.8516,979000.0
2007-07-26 15:00:00,57.11,58.45,56.9,57.98,698400.0,37.8516,38.7397,37.7124,38.4282,698400.0
2007-07-26 15:30:00,57.97,58.45,57.67,58.26,823200.0,38.4216,38.7397,38.2228,38.6138,823200.0
2007-07-27 09:30:00,58.5,60.06,58.16,59.71,1055800.0,38.7729,39.8068,38.5475,39.5748,1055800.0
2007-07-27 10:00:00,59.71,60.38,59.27,59.68,882800.0,39.5748,40.0189,39.2832,39.5549,882800.0
2007-07-27 10:30:00,59.65,59.99,58.65,59.27,571800.0,39.5351,39.7604,38.8723,39.2832,571800.0
2007-07-27 11:00:00,59.35,59.51,59.0,59.22,356600.0,39.3362,39.4423,39.1043,39.2501,356600.0
2007-07-27 11:30:00,59.2,59.35,58.05,58.26,569200.0,39.2368,39.3362,38.4746,38.6138,569200.0
2007-07-27 12:00:00,58.26,58.83,58.0,58.69,418400.0,38.6138,38.9916,38.4415,38.8988,418400.0
2007-07-27 12:30:00,58.67,58.87,57.79,58.21,421000.0,38.8855,39.0181,38.3023,38.5807,421000.0
2007-07-27 13:00:00,58.24,59.1,57.82,58.55,420000.0,38.6005,39.1705,38.3222,38.806,420000.0
2007-07-27 13:30:00,58.56,59.7,58.35,59.68,439800.0,38.8126,39.5682,38.6734,39.5549,439800.0
2007-07-27 14:00:00,59.63,59.69,58.81,58.85,371400.0,39.5218,39.5616,38.9783,39.0048,371400.0
2007-07-27 14:30:00,58.83,59.7,58.71,59.53,389800.0,38.9916,39.5682,38.912,39.4555,389800.0
2007-07-27 15:00:00,59.49,59.55,58.96,59.09,408000.0,39.429,39.4688,39.0777,39.1639,408000.0
2007-07-27 15:30:00,59.08,59.19,58.11,58.13,430200.0,39.1573,39.2302,38.5144,38.5276,430200.0
2007-07-30 09:30:00,58.36,59.66,58.09,58.45,750800.0,38.6801,39.5417,38.5011,38.7397,750800.0
2007-07-30 10:00:00,58.45,58.71,58.0,58.29,377400.0,38.7397,38.912,38.4415,38.6337,377400.0
2007-07-30 10:30:00,58.28,58.66,58.21,58.53,474200.0,38.6271,38.8789,38.5807,38.7927,474200.0
2007-07-30 11:00:00,58.55,59.02,58.2,58.29,291400.0,38.806,39.1175,38.574,38.6337,291400.0
2007-07-30 11:30:00,58.28,58.7,58.01,58.45,241800.0,38.6271,38.9054,38.4481,38.7397,241800.0
2007-07-30 12:00:00,58.49,58.63,58.36,58.58,134400.0,38.7662,38.859,38.6801,38.8259,134400.0
2007-07-30 12:30:00,58.59,59.2,58.56,59.05,246400.0,38.8325,39.2368,38.8126,39.1374,246400.0
2007-07-30 13:00:00,59.06,59.27,58.78,58.99,185000.0,39.144,39.2832,38.9584,39.0976,185000.0
2007-07-30 13:30:00,58.97,59.49,58.75,59.35,200600.0,39.0844,39.429,38.9386,39.3362,200600.0
2007-07-30 14:00:00,59.35,59.77,59.24,59.52,321800.0,39.3362,39.6146,39.2633,39.4489,321800.0
2007-07-30 14:30:00,59.51,59.87,59.3,59.64,243800.0,39.4423,39.6809,39.3031,39.5284,243800.0
2007-07-30 15:00:00,59.6,59.99,59.42,59.93,272800.0,39.5019,39.7604,39.3826,39.7206,272800.0
2007-07-30 15:30:00,59.93,60.12,59.63,59.69,404800.0,39.7206,39.8466,39.5218,39.5616,404800.0
2007-07-31 09:30:00,60.55,61.16,60.21,60.47,633200.0,40.1316,40.5359,39.9062,40.0785,633200.0
2007-07-31 10:00:00,60.49,61.31,60.4,60.43,548200.0,40.0918,40.6353,40.0322,40.052,548200.0
2007-07-31 10:30:00,60.42,60.56,60.1,60.41,362400.0,40.0454,40.1382,39.8333,40.0388,362400.0
2007-07-31 11:00:00,60.41,60.73,60.33,60.73,252400.0,40.0388,40.2509,39.9858,40.2509,252400.0
2007-07-31 11:30:00,60.71,61.11,60.68,60.92,357800.0,40.2376,40.5027,40.2177,40.3768,357800.0
2007-07-31 12:00:00,60.94,61.12,60.81,60.85,176000.0,40.3901,40.5094,40.3039,40.3304,176000.0
2007-07-31 12:30:00,60.85,60.99,60.62,60.87,206600.0,40.3304,40.4232,40.178,40.3437,206600.0
2007-07-31 13:00:00,60.9,60.94,60.49,60.49,165800.0,40.3635,40.3901,40.0918,40.0918,165800.0
2007-07-31 13:30:00,60.49,61.04,60.42,60.51,414200.0,40.0918,40.4563,40.0454,40.1051,414200.0
2007-07-31 14:00:00,60.52,60.75,60.38,60.6,242000.0,40.1117,40.2641,40.0189,40.1647,242000.0
2007-07-31 14:30:00,60.58,60.81,60.35,60.45,737400.0,40.1515,40.3039,39.999,40.0653,737400.0
2007-07-31 15:00:00,60.45,60.7,60.43,60.45,441000.0,40.0653,40.231,40.052,40.0653,441000.0
2007-07-31 15:30:00,60.45,60.55,59.38,59.38,856800.0,40.0653,40.1316,39.3561,39.3561,856800.0
2007-08-01 09:30:00,58.96,59.99,58.51,58.9,545200.0,39.0777,39.7604,38.7795,39.038,545200.0
2007-08-01 10:00:00,58.85,59.48,58.58,59.31,389600.0,39.0048,39.4224,38.8259,39.3097,389600.0
2007-08-01 10:30:00,59.32,59.41,59.02,59.05,372000.0,39.3163,39.376,39.1175,39.1374,372000.0
2007-08-01 11:00:00,59.03,59.27,58.81,58.92,333400.0,39.1241,39.2832,38.9783,39.0512,333400.0
2007-08-01 11:30:00,58.92,59.73,58.81,59.67,300000.0,39.0512,39.5881,38.9783,39.5483,300000.0
2007-08-01 12:00:00,59.67,59.92,59.07,59.92,349800.0,39.5483,39.714,39.1507,39.714,349800.0
2007-08-01 12:30:00,59.9,60.16,59.51,59.77,213400.0,39.7008,39.8731,39.4423,39.6146,213400.0
2007-08-01 13:00:00,59.74,59.74,59.02,59.19,308200.0,39.5947,39.5947,39.1175,39.2302,308200.0
2007-08-01 13:30:00,59.22,59.58,58.93,58.99,302600.0,39.2501,39.4887,39.0579,39.0976,302600.0
2007-08-01 14:00:00,58.98,59.05,58.38,58.43,353000.0,39.091,39.1374,38.6933,38.7265,353000.0
2007-08-01 14:30:00,58.43,58.59,58.31,58.49,503400.0,38.7265,38.8325,38.6469,38.7662,503400.0
2007-08-01 15:00:00,58.48,59.06,58.38,58.9,530200.0,38.7596,39.144,38.6933,39.038,530200.0
2007-08-01 15:30:00,58.86,60.25,58.71,60.13,702800.0,39.0115,39.9327,38.912,39.8532,702800.0
2007-08-02 09:30:00,60.72,62.05,59.68,62.04,654600.0,40.2442,41.1257,39.5549,41.1191,654600.0
2007-08-02 10:00:00,62.04,62.05,60.95,61.13,580000.0,41.1191,41.1257,40.3967,40.516,580000.0
2007-08-02 10:30:00,61.13,61.78,61.04,61.59,331800.0,40.516,40.9468,40.4563,40.8209,331800.0
2007-08-02 11:00:00,61.58,61.95,61.5,61.88,766200.0,40.8142,41.0595,40.7612,41.0131,766200.0
2007-08-02 11:30:00,61.88,62.13,61.76,61.83,382200.0,41.0131,41.1788,40.9335,40.9799,382200.0
2007-08-02 12:00:00,61.81,61.87,61.11,61.27,360600.0,40.9667,41.0064,40.5027,40.6088,360600.0
2007-08-02 12:30:00,61.27,61.81,61.22,61.69,302600.0,40.6088,40.9667,40.5756,40.8871,302600.0
2007-08-02 13:00:00,61.69,61.77,61.25,61.57,250000.0,40.8871,40.9402,40.5955,40.8076,250000.0
2007-08-02 13:30:00,61.59,62.24,61.45,61.58,373600.0,40.8209,41.2517,40.7281,40.8142,373600.0
2007-08-02 14:00:00,61.63,61.98,61.6,61.78,223400.0,40.8474,41.0794,40.8275,40.9468,223400.0
2007-08-02 14:30:00,61.78,61.97,61.63,61.75,253600.0,40.9468,41.0727,40.8474,40.9269,253600.0
2007-08-02 15:00:00,61.75,62.45,61.54,62.41,415600.0,40.9269,41.3909,40.7877,41.3643,415600.0
2007-08-02 15:30:00,62.42,62.61,62.2,62.51,636800.0,41.371,41.4969,41.2252,41.4306,636800.0
2007-08-03 09:30:00,61.88,62.99,61.52,61.68,329200.0,41.0131,41.7488,40.7745,40.8805,329200.0
2007-08-03 10:00:00,61.71,61.73,61.2,61.41,393200.0,40.9004,40.9137,40.5624,40.7016,393200.0
2007-08-03 10:30:00,61.41,61.93,61.4,61.74,300400.0,40.7016,41.0462,40.6949,40.9203,300400.0
2007-08-03 11:00:00,61.74,61.81,61.45,61.55,272600.0,40.9203,40.9667,40.7281,40.7944,272600.0
2007-08-03 11:30:00,61.55,61.68,61.37,61.49,302000.0,40.7944,40.8805,40.6751,40.7546,302000.0
2007-08-03 12:00:00,61.49,61.6,61.32,61.36,231600.0,40.7546,40.8275,40.6419,40.6684,231600.0
2007-08-03 12:30:00,61.36,61.58,61.17,61.35,222000.0,40.6684,40.8142,40.5425,40.6618,222000.0
2007-08-03 13:00:00,61.34,61.38,61.13,61.32,201600.0,40.6552,40.6817,40.516,40.6419,201600.0
2007-08-03 13:30:00,61.33,61.47,61.21,61.35,179200.0,40.6485,40.7413,40.569,40.6618,179200.0
2007-08-03 14:00:00,61.36,61.54,60.83,60.83,288000.0,40.6684,40.7877,40.3172,40.3172,288000.0
2007-08-03 14:30:00,60.82,61.13,60.68,60.86,395000.0,40.3105,40.516,40.2177,40.337,395000.0
2007-08-03 15:00:00,60.85,60.95,60.15,60.15,626600.0,40.3304,40.3967,39.8665,39.8665,626600.0
2007-08-03 15:30:00,60.15,60.5,59.99,59.99,666200.0,39.8665,40.0984,39.7604,39.7604,666200.0
2007-08-06 09:30:00,59.98,60.5,59.08,60.39,567000.0,39.7538,40.0984,39.1573,40.0255,567000.0
2007-08-06 10:00:00,60.45,60.6,59.72,60.16,505400.0,40.0653,40.1647,39.5815,39.8731,505400.0
2007-08-06 10:30:00,60.16,60.37,59.99,60.2,316600.0,39.8731,40.0123,39.7604,39.8996,316600.0
2007-08-06 11:00:00,60.22,60.7,59.9,60.69,381400.0,39.9129,40.231,39.7008,40.2244,381400.0
2007-08-06 11:30:00,60.63,61.26,60.55,61.0,367000.0,40.1846,40.6021,40.1316,40.4298,367000.0
2007-08-06 12:00:00,60.96,61.1,60.59,60.82,213200.0,40.4033,40.4961,40.1581,40.3105,213200.0
2007-08-06 12:30:00,60.83,61.47,60.83,61.32,260400.0,40.3172,40.7413,40.3172,40.6419,260400.0
2007-08-06 13:00:00,61.31,61.42,60.96,61.15,188200.0,40.6353,40.7082,40.4033,40.5292,188200.0
2007-08-06 13:30:00,61.13,61.61,61.06,61.56,278400.0,40.516,40.8341,40.4696,40.801,278400.0
2007-08-06 14:00:00,61.53,61.91,61.47,61.71,314400.0,40.7811,41.033,40.7413,40.9004,314400.0
2007-08-06 14:30:00,61.72,62.52,61.67,62.23,401600.0,40.907,41.4373,40.8739,41.245,401600.0
2007-08-06 15:00:00,62.17,62.52,62.07,62.51,407800.0,41.2053,41.4373,41.139,41.4306,407800.0
2007-08-06 15:30:00,62.52,62.87,62.07,62.43,728800.0,41.4373,41.6692,41.139,41.3776,728800.0
2007-08-07 09:30:00,62.04,62.47,61.5,62.24,430400.0,41.1191,41.4041,40.7612,41.2517,430400.0
2007-08-07 10:00:00,62.21,62.58,61.87,61.99,245600.0,41.2318,41.477,41.0064,41.086,245600.0
2007-08-07 10:30:00,61.99,62.16,61.78,62.03,161800.0,41.086,41.1987,40.9468,41.1125,161800.0
2007-08-07 11:00:00,62.0,62.41,61.77,61.82,318200.0,41.0926,41.3643,40.9402,40.9733,318200.0
2007-08-07 11:30:00,61.83,62.05,61.74,61.96,352800.0,40.9799,41.1257,40.9203,41.0661,352800.0
2007-08-07 12:00:00,61.96,62.35,61.88,62.06,216000.0,41.0661,41.3246,41.0131,41.1324,216000.0
2007-08-07 12:30:00,62.09,62.26,61.85,61.97,309800.0,41.1523,41.2649,40.9932,41.0727,309800.0
2007-08-07 13:00:00,61.93,62.09,61.58,62.09,260200.0,41.0462,41.1523,40.8142,41.1523,260200.0
2007-08-07 13:30:00,62.07,62.3,61.9,62.19,148200.0,41.139,41.2914,41.0263,41.2185,148200.0
2007-08-07 14:00:00,62.19,62.25,61.4,61.5,553800.0,41.2185,41.2583,40.6949,40.7612,553800.0
2007-08-07 14:30:00,61.5,62.67,61.42,62.66,599200.0,40.7612,41.5367,40.7082,41.53,599200.0
2007-08-07 15:00:00,62.65,62.95,62.27,62.65,550200.0,41.5234,41.7223,41.2716,41.5234,550200.0
2007-08-07 15:30:00,62.63,62.99,62.1,62.34,423600.0,41.5102,41.7488,41.1589,41.318,423600.0
2007-08-08 09:30:00,62.69,63.0,61.8,62.08,451200.0,41.5499,41.7554,40.9601,41.1456,451200.0
2007-08-08 10:00:00,62.1,62.64,61.82,62.04,360200.0,41.1589,41.5168,40.9733,41.1191,360200.0
2007-08-08 10:30:00,62.04,62.43,61.87,62.07,294200.0,41.1191,41.3776,41.0064,41.139,294200.0
2007-08-08 11:00:00,62.07,62.14,61.51,61.55,220000.0,41.139,41.1854,40.7678,40.7944,220000.0
2007-08-08 11:30:00,61.53,61.75,61.46,61.58,210800.0,40.7811,40.9269,40.7347,40.8142,210800.0
2007-08-08 12:00:00,61.53,61.57,61.25,61.29,260800.0,40.7811,40.8076,40.5955,40.622,260800.0
2007-08-08 12:30:00,61.29,61.51,61.27,61.27,222200.0,40.622,40.7678,40.6088,40.6088,222200.0
2007-08-08 13:00:00,61.29,61.6,61.15,61.18,210200.0,40.622,40.8275,40.5292,40.5491,210200.0
2007-08-08 13:30:00,61.16,61.45,60.74,60.8,369600.0,40.5359,40.7281,40.2575,40.2973,369600.0
2007-08-08 14:00:00,60.78,60.91,60.54,60.85,327800.0,40.284,40.3702,40.1249,40.3304,327800.0
2007-08-08 14:30:00,60.85,60.88,60.41,60.52,473200.0,40.3304,40.3503,40.0388,40.1117,473200.0
2007-08-08 15:00:00,60.51,60.65,59.35,59.49,876200.0,40.1051,40.1978,39.3362,39.429,876200.0
2007-08-08 15:30:00,59.46,60.24,58.26,60.24,1490600.0,39.4091,39.9261,38.6138,39.9261,1490600.0
2007-08-09 09:30:00,59.19,59.2,57.5,57.74,739200.0,39.2302,39.2368,38.1101,38.2691,739200.0
2007-08-09 10:00:00,57.74,58.09,57.5,57.79,457000.0,38.2691,38.5011,38.1101,38.3023,457000.0
2007-08-09 10:30:00,57.84,58.25,57.5,57.51,574400.0,38.3354,38.6072,38.1101,38.1167,574400.0
2007-08-09 11:00:00,57.52,58.58,57.23,57.78,488400.0,38.1233,38.8259,37.9311,38.2957,488400.0
2007-08-09 11:30:00,57.78,58.01,57.03,57.21,305400.0,38.2957,38.4481,37.7986,37.9179,305400.0
2007-08-09 12:00:00,57.19,57.22,56.01,56.28,571400.0,37.9046,37.9245,37.1225,37.3015,571400.0
2007-08-09 12:30:00,56.27,56.27,55.5,55.52,540600.0,37.2949,37.2949,36.7845,36.7978,540600.0
2007-08-09 13:00:00,55.5,55.78,54.97,55.74,567600.0,36.7845,36.9701,36.4332,36.9436,567600.0
2007-08-09 13:30:00,55.77,58.0,55.7,57.68,784600.0,36.9635,38.4415,36.9171,38.2294,784600.0
2007-08-09 14:00:00,57.74,57.74,55.91,55.99,819600.0,38.2691,38.2691,37.0563,37.1093,819600.0
2007-08-09 14:30:00,55.99,56.24,55.0,55.02,707000.0,37.1093,37.275,36.4531,36.4664,707000.0
2007-08-09 15:00:00,55.02,55.68,54.8,55.3,738600.0,36.4664,36.9038,36.3206,36.652,738600.0
2007-08-09 15:30:00,55.32,55.41,54.41,54.41,1231200.0,36.6652,36.7249,36.0621,36.0621,1231200.0
2007-08-10 09:30:00,53.4,53.99,51.25,53.33,1321800.0,35.3927,35.7837,33.9677,35.3463,1321800.0
2007-08-10 10:00:00,53.29,55.3,52.5,54.43,1256600.0,35.3198,36.652,34.7962,36.0753,1256600.0
2007-08-10 10:30:00,54.38,55.05,53.77,54.53,678200.0,36.0422,36.4863,35.6379,36.1416,678200.0
2007-08-10 11:00:00,54.53,56.63,54.46,55.54,918600.0,36.1416,37.5335,36.0952,36.811,918600.0
2007-08-10 11:30:00,55.5,55.93,54.9,55.8,321600.0,36.7845,37.0695,36.3868,36.9833,321600.0
2007-08-10 12:00:00,55.75,56.5,55.7,56.31,514400.0,36.9502,37.4473,36.9171,37.3214,514400.0
2007-08-10 12:30:00,56.29,56.6,55.69,55.69,369000.0,37.3081,37.5136,36.9104,36.9104,369000.0
2007-08-10 13:00:00,55.68,55.77,55.02,55.54,416400.0,36.9038,36.9635,36.4664,36.811,416400.0
2007-08-10 13:30:00,55.55,55.65,54.92,55.6,315400.0,36.8177,36.8839,36.4001,36.8508,315400.0
2007-08-10 14:00:00,55.59,56.1,55.49,55.49,432000.0,36.8442,37.1822,36.7779,36.7779,432000.0
2007-08-10 14:30:00,55.5,55.96,55.26,55.8,326200.0,36.7845,37.0894,36.6254,36.9833,326200.0
2007-08-10 15:00:00,55.8,57.54,55.77,57.31,575800.0,36.9833,38.1366,36.9635,37.9842,575800.0
2007-08-10 15:30:00,57.29,58.36,57.14,57.26,1188000.0,37.9709,38.6801,37.8715,37.951,1188000.0
2007-08-13 09:30:00,58.52,60.49,57.66,59.43,1287600.0,38.7861,40.0918,38.2161,39.3893,1287600.0
2007-08-13 10:00:00,59.47,59.94,58.71,59.45,609600.0,39.4158,39.7273,38.912,39.4025,609600.0
2007-08-13 10:30:00,59.47,59.67,59.0,59.29,344000.0,39.4158,39.5483,39.1043,39.2965,344000.0
2007-08-13 11:00:00,59.27,60.0,59.13,59.99,520200.0,39.2832,39.767,39.1904,39.7604,520200.0
2007-08-13 11:30:00,59.97,60.21,59.77,60.02,407000.0,39.7472,39.9062,39.6146,39.7803,407000.0
2007-08-13 12:00:00,60.02,60.04,59.32,59.33,316200.0,39.7803,39.7936,39.3163,39.323,316200.0
2007-08-13 12:30:00,59.33,59.65,59.3,59.5,289000.0,39.323,39.5351,39.3031,39.4356,289000.0
2007-08-13 13:00:00,59.5,59.6,59.19,59.45,336200.0,39.4356,39.5019,39.2302,39.4025,336200.0
2007-08-13 13:30:00,59.46,60.0,59.46,59.99,257000.0,39.4091,39.767,39.4091,39.7604,257000.0
2007-08-13 14:00:00,59.99,59.99,59.7,59.9,195600.0,39.7604,39.7604,39.5682,39.7008,195600.0
2007-08-13 14:30:00,59.9,59.97,59.66,59.7,194200.0,39.7008,39.7472,39.5417,39.5682,194200.0
2007-08-13 15:00:00,59.73,59.83,59.44,59.83,342200.0,39.5881,39.6544,39.3959,39.6544,342200.0
2007-08-13 15:30:00,59.84,59.99,59.41,59.6,597800.0,39.661,39.7604,39.376,39.5019,597800.0
2007-08-14 09:30:00,59.83,60.06,58.29,58.6,465600.0,39.6544,39.8068,38.6337,38.8391,465600.0
2007-08-14 10:00:00,58.6,58.83,57.6,57.68,594200.0,38.8391,38.9916,38.1764,38.2294,594200.0
2007-08-14 10:30:00,57.68,57.88,56.41,56.7,734600.0,38.2294,38.3619,37.3876,37.5799,734600.0
2007-08-14 11:00:00,56.74,57.11,56.28,56.67,477600.0,37.6064,37.8516,37.3015,37.56,477600.0
2007-08-14 11:30:00,56.69,57.99,56.69,57.92,538000.0,37.5732,38.4348,37.5732,38.3884,538000.0
2007-08-14 12:00:00,57.87,57.99,57.09,57.27,368800.0,38.3553,38.4348,37.8383,37.9576,368800.0
2007-08-14 12:30:00,57.27,57.52,57.03,57.3,181600.0,37.9576,38.1233,37.7986,37.9775,181600.0
2007-08-14 13:00:00,57.29,57.43,56.64,56.73,214600.0,37.9709,38.0637,37.5401,37.5997,214600.0
2007-08-14 13:30:00,56.71,56.88,56.48,56.59,271400.0,37.5865,37.6992,37.434,37.5069,271400.0
2007-08-14 14:00:00,56.59,56.62,56.07,56.13,342000.0,37.5069,37.5268,37.1623,37.2021,342000.0
2007-08-14 14:30:00,56.15,56.48,55.83,56.15,336400.0,37.2153,37.434,37.0032,37.2153,336400.0
2007-08-14 15:00:00,56.19,57.5,56.18,56.8,315200.0,37.2418,38.1101,37.2352,37.6461,315200.0
2007-08-14 15:30:00,56.74,56.78,55.93,56.23,498000.0,37.6064,37.6329,37.0695,37.2683,498000.0
2007-08-15 09:30:00,55.59,57.64,55.21,56.15,807800.0,36.9294,38.2913,36.677,37.3014,807800.0
2007-08-15 10:00:00,56.17,57.21,55.97,57.08,335600.0,37.3147,38.0056,37.1819,37.9193,335600.0
2007-08-15 10:30:00,57.15,57.24,55.88,55.92,197000.0,37.9658,38.0255,37.1221,37.1486,197000.0
2007-08-15 11:00:00,55.95,56.49,55.85,56.09,110000.0,37.1686,37.5273,37.1021,37.2616,110000.0
2007-08-15 11:30:00,56.06,56.09,55.02,55.11,224600.0,37.2416,37.2616,36.5508,36.6105,224600.0
2007-08-15 12:00:00,55.12,55.51,55.12,55.13,115800.0,36.6172,36.8763,36.6172,36.6238,115800.0
2007-08-15 12:30:00,55.13,55.44,55.05,55.1,133200.0,36.6238,36.8298,36.5707,36.6039,133200.0
2007-08-15 13:00:00,55.13,55.16,54.85,54.97,236200.0,36.6238,36.6438,36.4378,36.5175,236200.0
2007-08-15 13:30:00,54.98,55.79,54.95,55.03,229000.0,36.5242,37.0623,36.5043,36.5574,229000.0
2007-08-15 14:00:00,54.96,55.18,54.79,54.8,163000.0,36.5109,36.657,36.398,36.4046,163000.0
2007-08-15 14:30:00,54.8,54.92,54.31,54.46,256200.0,36.4046,36.4843,36.0791,36.1787,256200.0
2007-08-15 15:00:00,54.47,54.52,54.0,54.0,293200.0,36.1854,36.2186,35.8732,35.8732,293200.0
2007-08-15 15:30:00,54.03,54.19,53.58,53.97,469600.0,35.8931,35.9994,35.5941,35.8532,469600.0
2007-08-16 09:30:00,53.0,53.9,51.66,53.52,466600.0,35.2088,35.8067,34.3186,35.5543,466600.0
2007-08-16 10:00:00,53.52,53.57,50.15,50.64,1056600.0,35.5543,35.5875,33.3155,33.641,1056600.0
2007-08-16 10:30:00,50.59,51.81,49.88,51.56,939000.0,33.6078,34.4183,33.1362,34.2522,939000.0
2007-08-16 11:00:00,51.53,52.15,50.58,50.84,512800.0,34.2323,34.6442,33.6012,33.7739,512800.0
2007-08-16 11:30:00,50.85,51.13,50.21,50.66,355200.0,33.7806,33.9666,33.3554,33.6543,355200.0
2007-08-16 12:00:00,50.67,51.02,49.73,50.05,495200.0,33.661,33.8935,33.0365,33.2491,495200.0
2007-08-16 12:30:00,50.05,50.2,48.38,48.49,833400.0,33.2491,33.3487,32.1397,32.2128,833400.0
2007-08-16 13:00:00,48.55,50.58,48.0,50.07,719600.0,32.2526,33.6012,31.8872,33.2624,719600.0
2007-08-16 13:30:00,50.07,50.87,49.83,50.69,506800.0,33.2624,33.7938,33.1029,33.6743,506800.0
2007-08-16 14:00:00,50.68,53.0,50.61,51.55,892800.0,33.6676,35.2088,33.6211,34.2456,892800.0
2007-08-16 14:30:00,51.47,51.49,49.92,51.11,619400.0,34.1924,34.2057,33.1627,33.9533,619400.0
2007-08-16 15:00:00,51.11,51.24,50.24,51.02,548200.0,33.9533,34.0396,33.3753,33.8935,548200.0
2007-08-16 15:30:00,51.03,52.72,50.99,52.51,1010600.0,33.9001,35.0228,33.8736,34.8833,1010600.0
2007-08-17 09:30:00,54.84,57.38,54.5,55.74,1896200.0,36.4312,38.1185,36.2053,37.0291,1896200.0
2007-08-17 10:00:00,55.69,56.6,54.56,54.74,761200.0,36.9958,37.6004,36.2452,36.3647,761200.0
2007-08-17 10:30:00,54.76,55.12,53.63,54.33,608400.0,36.378,36.6172,35.6274,36.0924,608400.0
2007-08-17 11:00:00,54.3,54.84,53.63,53.77,471600.0,36.0724,36.4312,35.6274,35.7204,471600.0
2007-08-17 11:30:00,53.77,53.99,53.36,53.66,583600.0,35.7204,35.8665,35.448,35.6473,583600.0
2007-08-17 12:00:00,53.65,53.95,53.43,53.79,286800.0,35.6406,35.8399,35.4945,35.7336,286800.0
2007-08-17 12:30:00,53.81,53.99,53.06,53.16,342200.0,35.7469,35.8665,35.2487,35.3151,342200.0
2007-08-17 13:00:00,53.23,53.62,53.18,53.41,274000.0,35.3616,35.6207,35.3284,35.4812,274000.0
2007-08-17 13:30:00,53.4,53.8,53.1,53.26,258400.0,35.4746,35.7403,35.2753,35.3816,258400.0
2007-08-17 14:00:00,53.29,53.3,52.83,52.9,257600.0,35.4015,35.4081,35.0959,35.1424,257600.0
2007-08-17 14:30:00,52.9,52.92,52.42,52.74,489400.0,35.1424,35.1557,34.8235,35.0361,489400.0
2007-08-17 15:00:00,52.72,53.73,52.58,53.02,456800.0,35.0228,35.6938,34.9298,35.2221,456800.0
2007-08-17 15:30:00,53.02,53.49,52.5,52.87,912200.0,35.2221,35.5344,34.8767,35.1225,912200.0
2007-08-20 09:30:00,53.42,54.35,52.82,53.2,450200.0,35.4878,36.1057,35.0893,35.3417,450200.0
2007-08-20 10:00:00,53.2,53.96,52.83,53.63,230600.0,35.3417,35.8466,35.0959,35.6274,230600.0
2007-08-20 10:30:00,53.63,53.94,53.32,53.49,160800.0,35.6274,35.8333,35.4214,35.5344,160800.0
2007-08-20 11:00:00,53.47,53.49,52.91,53.1,175200.0,35.5211,35.5344,35.149,35.2753,175200.0
2007-08-20 11:30:00,53.1,53.4,52.58,52.58,173600.0,35.2753,35.4746,34.9298,34.9298,173600.0
2007-08-20 12:00:00,52.65,52.95,52.5,52.74,189600.0,34.9763,35.1756,34.8767,35.0361,189600.0
2007-08-20 12:30:00,52.75,52.85,52.29,52.35,177600.0,35.0428,35.1092,34.7372,34.777,177600.0
2007-08-20 13:00:00,52.35,52.68,52.35,52.57,193600.0,34.777,34.9963,34.777,34.9232,193600.0
2007-08-20 13:30:00,52.58,52.95,52.53,52.55,112800.0,34.9298,35.1756,34.8966,34.9099,112800.0
2007-08-20 14:00:00,52.56,53.1,52.52,52.94,214000.0,34.9165,35.2753,34.89,35.169,214000.0
2007-08-20 14:30:00,52.97,53.84,52.97,53.84,309000.0,35.1889,35.7669,35.1889,35.7669,309000.0
2007-08-20 15:00:00,53.81,54.49,53.8,54.16,457200.0,35.7469,36.1987,35.7403,35.9794,457200.0
2007-08-20 15:30:00,54.13,54.19,53.66,53.74,319400.0,35.9595,35.9994,35.6473,35.7004,319400.0
2007-08-21 09:30:00,53.57,54.75,53.25,54.44,367800.0,35.5875,36.3714,35.3749,36.1655,367800.0
2007-08-21 10:00:00,54.4,54.63,53.58,54.18,416200.0,36.1389,36.2917,35.5941,35.9927,416200.0
2007-08-21 10:30:00,54.2,54.4,53.93,54.36,193400.0,36.006,36.1389,35.8267,36.1123,193400.0
2007-08-21 11:00:00,54.38,55.16,54.27,55.1,393400.0,36.1256,36.6438,36.0525,36.6039,393400.0
2007-08-21 11:30:00,55.1,55.5,54.8,55.29,413600.0,36.6039,36.8696,36.4046,36.7301,413600.0
2007-08-21 12:00:00,55.29,56.45,55.2,56.05,422000.0,36.7301,37.5007,36.6703,37.235,422000.0
2007-08-21 12:30:00,56.07,56.07,55.06,55.75,379400.0,37.2483,37.2483,36.5773,37.0357,379400.0
2007-08-21 13:00:00,55.77,55.9,55.33,55.71,204200.0,37.049,37.1354,36.7567,37.0091,204200.0
2007-08-21 13:30:00,55.7,55.88,55.51,55.59,129800.0,37.0025,37.1221,36.8763,36.9294,129800.0
2007-08-21 14:00:00,55.59,55.81,55.54,55.7,193000.0,36.9294,37.0756,36.8962,37.0025,193000.0
2007-08-21 14:30:00,55.7,55.74,55.3,55.41,249000.0,37.0025,37.0291,36.7368,36.8098,249000.0
2007-08-21 15:00:00,55.41,55.58,55.25,55.44,305000.0,36.8098,36.9228,36.7036,36.8298,305000.0
2007-08-21 15:30:00,55.42,56.02,55.33,55.46,410400.0,36.8165,37.2151,36.7567,36.8431,410400.0
2007-08-22 09:30:00,56.13,57.27,56.0,57.09,499400.0,37.2881,38.0455,37.2018,37.9259,499400.0
2007-08-22 10:00:00,57.09,57.59,56.84,57.3,403400.0,37.9259,38.2581,37.7598,38.0654,403400.0
2007-08-22 10:30:00,57.27,57.77,57.12,57.26,250800.0,38.0455,38.3776,37.9458,38.0388,250800.0
2007-08-22 11:00:00,57.26,57.48,57.13,57.38,279800.0,38.0388,38.185,37.9525,38.1185,279800.0
2007-08-22 11:30:00,57.37,57.58,57.33,57.52,109600.0,38.1119,38.2514,38.0853,38.2116,109600.0
2007-08-22 12:00:00,57.52,57.72,57.41,57.48,139400.0,38.2116,38.3444,38.1385,38.185,139400.0
2007-08-22 12:30:00,57.47,57.66,57.33,57.51,210400.0,38.1783,38.3046,38.0853,38.2049,210400.0
2007-08-22 13:00:00,57.52,57.59,57.35,57.48,151200.0,38.2116,38.2581,38.0986,38.185,151200.0
2007-08-22 13:30:00,57.48,57.74,57.4,57.71,115800.0,38.185,38.3577,38.1318,38.3378,115800.0
2007-08-22 14:00:00,57.69,57.72,57.51,57.59,132600.0,38.3245,38.3444,38.2049,38.2581,132600.0
2007-08-22 14:30:00,57.59,57.69,57.37,57.52,170800.0,38.2581,38.3245,38.1119,38.2116,170800.0
2007-08-22 15:00:00,57.52,57.68,57.39,57.63,186400.0,38.2116,38.3178,38.1252,38.2846,186400.0
2007-08-22 15:30:00,57.65,58.17,57.63,57.84,450000.0,38.2979,38.6434,38.2846,38.4241,450000.0
2007-08-23 09:30:00,58.3,58.4,56.63,56.86,450800.0,38.7297,38.7962,37.6203,37.7731,450800.0
2007-08-23 10:00:00,56.81,56.89,56.42,56.72,449000.0,37.7399,37.793,37.4808,37.6801,449000.0
2007-08-23 10:30:00,56.72,57.11,56.12,56.87,341600.0,37.6801,37.9392,37.2815,37.7797,341600.0
2007-08-23 11:00:00,56.89,56.91,56.43,56.55,160800.0,37.793,37.8063,37.4874,37.5672,160800.0
2007-08-23 11:30:00,56.55,56.73,56.38,56.5,173600.0,37.5672,37.6867,37.4542,37.5339,173600.0
2007-08-23 12:00:00,56.51,56.71,56.27,56.53,131400.0,37.5406,37.6735,37.3812,37.5539,131400.0
2007-08-23 12:30:00,56.52,56.64,56.13,56.18,114600.0,37.5472,37.627,37.2881,37.3214,114600.0
2007-08-23 13:00:00,56.17,56.46,56.13,56.19,113200.0,37.3147,37.5074,37.2881,37.328,113200.0
2007-08-23 13:30:00,56.2,56.73,56.13,56.73,122600.0,37.3347,37.6867,37.2881,37.6867,122600.0
2007-08-23 14:00:00,56.72,56.98,56.56,56.63,140800.0,37.6801,37.8528,37.5738,37.6203,140800.0
2007-08-23 14:30:00,56.61,56.7,56.23,56.33,168600.0,37.607,37.6668,37.3546,37.421,168600.0
2007-08-23 15:00:00,56.4,56.66,56.13,56.43,199200.0,37.4675,37.6402,37.2881,37.4874,199200.0
2007-08-23 15:30:00,56.4,56.52,56.09,56.38,307200.0,37.4675,37.5472,37.2616,37.4542,307200.0
2007-08-24 09:30:00,56.74,57.47,56.01,57.15,246400.0,37.6934,38.1783,37.2084,37.9658,246400.0
2007-08-24 10:00:00,57.15,57.75,56.95,57.18,201200.0,37.9658,38.3643,37.8329,37.9857,201200.0
2007-08-24 10:30:00,57.27,57.4,56.98,57.34,160000.0,38.0455,38.1318,37.8528,38.092,160000.0
2007-08-24 11:00:00,57.36,57.74,57.35,57.63,152200.0,38.1053,38.3577,38.0986,38.2846,152200.0
2007-08-24 11:30:00,57.65,57.7,57.4,57.64,76400.0,38.2979,38.3311,38.1318,38.2913,76400.0
2007-08-24 12:00:00,57.66,58.0,57.52,57.73,113400.0,38.3046,38.5304,38.2116,38.3511,113400.0
2007-08-24 12:30:00,57.69,57.98,57.69,57.73,99400.0,38.3245,38.5171,38.3245,38.3511,99400.0
2007-08-24 13:00:00,57.74,58.23,57.69,58.15,104600.0,38.3577,38.6832,38.3245,38.6301,104600.0
2007-08-24 13:30:00,58.12,58.25,58.01,58.15,104200.0,38.6101,38.6965,38.5371,38.6301,104200.0
2007-08-24 14:00:00,58.16,58.43,58.11,58.19,122800.0,38.6367,38.8161,38.6035,38.6566,122800.0
2007-08-24 14:30:00,58.2,58.45,58.14,58.45,63400.0,38.6633,38.8294,38.6234,38.8294,63400.0
2007-08-24 15:00:00,58.45,58.48,58.06,58.24,110000.0,38.8294,38.8493,38.5703,38.6899,110000.0
2007-08-24 15:30:00,58.25,58.41,58.16,58.26,194400.0,38.6965,38.8028,38.6367,38.7031,194400.0
2007-08-27 09:30:00,58.13,58.9,57.91,58.84,261600.0,38.6168,39.1283,38.4706,39.0885,261600.0
2007-08-27 10:00:00,58.87,59.0,58.09,58.27,224400.0,39.1084,39.1947,38.5902,38.7098,224400.0
2007-08-27 10:30:00,58.27,58.41,58.02,58.31,191400.0,38.7098,38.8028,38.5437,38.7364,191400.0
2007-08-27 11:00:00,58.32,58.33,57.52,57.72,137800.0,38.743,38.7496,38.2116,38.3444,137800.0
2007-08-27 11:30:00,57.71,57.9,57.58,57.84,81800.0,38.3378,38.464,38.2514,38.4241,81800.0
2007-08-27 12:00:00,57.81,57.84,57.49,57.66,77800.0,38.4042,38.4241,38.1916,38.3046,77800.0
2007-08-27 12:30:00,57.66,58.02,57.63,57.81,79200.0,38.3046,38.5437,38.2846,38.4042,79200.0
2007-08-27 13:00:00,57.83,58.15,57.83,58.0,61400.0,38.4175,38.6301,38.4175,38.5304,61400.0
2007-08-27 13:30:00,58.0,58.1,57.59,57.65,79400.0,38.5304,38.5969,38.2581,38.2979,79400.0
2007-08-27 14:00:00,57.65,58.12,57.65,58.11,95200.0,38.2979,38.6101,38.2979,38.6035,95200.0
2007-08-27 14:30:00,58.13,58.35,57.88,57.97,125600.0,38.6168,38.7629,38.4507,38.5105,125600.0
2007-08-27 15:00:00,58.0,58.02,57.67,57.8,138600.0,38.5304,38.5437,38.3112,38.3976,138600.0
2007-08-27 15:30:00,57.8,57.99,57.38,57.48,182600.0,38.3976,38.5238,38.1185,38.185,182600.0
2007-08-28 09:30:00,57.75,57.76,56.13,56.55,254400.0,38.3643,38.371,37.2881,37.5672,254400.0
2007-08-28 10:00:00,56.55,56.75,55.63,56.04,376000.0,37.5672,37.7,36.956,37.2284,376000.0
2007-08-28 10:30:00,56.04,56.41,55.95,56.19,197600.0,37.2284,37.4742,37.1686,37.328,197600.0
2007-08-28 11:00:00,56.17,56.25,55.84,55.97,120000.0,37.3147,37.3679,37.0955,37.1819,120000.0
2007-08-28 11:30:00,55.97,56.07,55.57,55.7,151800.0,37.1819,37.2483,36.9161,37.0025,151800.0
2007-08-28 12:00:00,55.72,55.75,55.52,55.58,106600.0,37.0158,37.0357,36.8829,36.9228,106600.0
2007-08-28 12:30:00,55.6,55.84,55.6,55.6,89000.0,36.9361,37.0955,36.9361,36.9361,89000.0
2007-08-28 13:00:00,55.63,55.74,55.51,55.65,91400.0,36.956,37.0291,36.8763,36.9693,91400.0
2007-08-28 13:30:00,55.65,56.1,55.65,56.06,156600.0,36.9693,37.2682,36.9693,37.2416,156600.0
2007-08-28 14:00:00,56.1,56.19,55.64,55.8,152600.0,37.2682,37.328,36.9626,37.0689,152600.0
2007-08-28 14:30:00,55.82,55.91,55.5,55.58,255600.0,37.0822,37.142,36.8696,36.9228,255600.0
2007-08-28 15:00:00,55.58,55.58,55.05,55.09,291200.0,36.9228,36.9228,36.5707,36.5973,291200.0
2007-08-28 15:30:00,55.09,55.14,54.59,54.67,479400.0,36.5973,36.6305,36.2651,36.3182,479400.0
2007-08-29 09:30:00,55.13,55.27,54.75,54.77,339400.0,36.6238,36.7168,36.3714,36.3847,339400.0
2007-08-29 10:00:00,54.76,54.87,54.04,54.68,346000.0,36.378,36.4511,35.8997,36.3249,346000.0
2007-08-29 10:30:00,54.7,55.9,54.63,55.83,333400.0,36.3382,37.1354,36.2917,37.0889,333400.0
2007-08-29 11:00:00,55.85,55.85,55.14,55.15,281200.0,37.1021,37.1021,36.6305,36.6371,281200.0
2007-08-29 11:30:00,55.15,55.83,55.15,55.59,171400.0,36.6371,37.0889,36.6371,36.9294,171400.0
2007-08-29 12:00:00,55.62,55.68,55.27,55.31,112000.0,36.9493,36.9892,36.7168,36.7434,112000.0
2007-08-29 12:30:00,55.32,55.45,54.91,54.99,146400.0,36.7501,36.8364,36.4777,36.5308,146400.0
2007-08-29 13:00:00,55.01,55.1,54.77,54.84,134000.0,36.5441,36.6039,36.3847,36.4312,134000.0
2007-08-29 13:30:00,54.84,55.31,54.8,55.24,120600.0,36.4312,36.7434,36.4046,36.6969,120600.0
2007-08-29 14:00:00,55.24,55.62,55.23,55.32,162600.0,36.6969,36.9493,36.6903,36.7501,162600.0
2007-08-29 14:30:00,55.31,55.58,55.17,55.29,248800.0,36.7434,36.9228,36.6504,36.7301,248800.0
2007-08-29 15:00:00,55.29,55.7,55.19,55.46,227800.0,36.7301,37.0025,36.6637,36.8431,227800.0
2007-08-29 15:30:00,55.48,55.83,55.43,55.8,359400.0,36.8563,37.0889,36.8231,37.0689,359400.0
2007-08-30 09:30:00,54.97,55.92,54.81,55.57,267000.0,36.5175,37.1486,36.4113,36.9161,267000.0
2007-08-30 10:00:00,55.52,56.1,55.52,55.81,154600.0,36.8829,37.2682,36.8829,37.0756,154600.0
2007-08-30 10:30:00,55.81,55.91,55.5,55.65,106600.0,37.0756,37.142,36.8696,36.9693,106600.0
2007-08-30 11:00:00,55.65,56.5,55.63,56.17,157400.0,36.9693,37.5339,36.956,37.3147,157400.0
2007-08-30 11:30:00,56.13,56.23,55.93,56.02,77600.0,37.2881,37.3546,37.1553,37.2151,77600.0
2007-08-30 12:00:00,56.0,56.0,55.31,55.77,134000.0,37.2018,37.2018,36.7434,37.049,134000.0
2007-08-30 12:30:00,55.73,56.2,55.64,56.15,112200.0,37.0224,37.3347,36.9626,37.3014,112200.0
2007-08-30 13:00:00,56.13,56.28,55.8,55.83,80400.0,37.2881,37.3878,37.0689,37.0889,80400.0
2007-08-30 13:30:00,55.82,56.0,55.58,55.98,77400.0,37.0822,37.2018,36.9228,37.1885,77400.0
2007-08-30 14:00:00,56.03,56.1,55.68,55.68,76600.0,37.2217,37.2682,36.9892,36.9892,76600.0
2007-08-30 14:30:00,55.67,55.73,55.44,55.69,184400.0,36.9826,37.0224,36.8298,36.9958,184400.0
2007-08-30 15:00:00,55.69,56.44,55.67,56.26,197600.0,36.9958,37.4941,36.9826,37.3745,197600.0
2007-08-30 15:30:00,56.23,56.33,55.76,55.82,213200.0,37.3546,37.421,37.0424,37.0822,213200.0
2007-08-31 09:30:00,56.52,57.63,56.52,57.58,649400.0,37.5472,38.2846,37.5472,38.2514,649400.0
2007-08-31 10:00:00,57.58,58.18,57.05,58.09,411200.0,38.2514,38.65,37.8993,38.5902,411200.0
2007-08-31 10:30:00,58.06,58.43,57.88,58.27,495800.0,38.5703,38.8161,38.4507,38.7098,495800.0
2007-08-31 11:00:00,58.32,58.45,58.08,58.2,239800.0,38.743,38.8294,38.5836,38.6633,239800.0
2007-08-31 11:30:00,58.2,58.73,58.02,58.68,230000.0,38.6633,39.0154,38.5437,38.9822,230000.0
2007-08-31 12:00:00,58.68,59.5,58.63,59.19,332400.0,38.9822,39.5269,38.9489,39.321,332400.0
2007-08-31 12:30:00,59.21,59.49,59.2,59.27,258000.0,39.3342,39.5203,39.3276,39.3741,258000.0
2007-08-31 13:00:00,59.26,59.37,59.08,59.27,193600.0,39.3675,39.4405,39.2479,39.3741,193600.0
2007-08-31 13:30:00,59.27,59.35,59.15,59.24,200200.0,39.3741,39.4273,39.2944,39.3542,200200.0
2007-08-31 14:00:00,59.24,59.7,59.24,59.38,356000.0,39.3542,39.6598,39.3542,39.4472,356000.0
2007-08-31 14:30:00,59.38,59.59,59.34,59.37,157400.0,39.4472,39.5867,39.4206,39.4405,157400.0
2007-08-31 15:00:00,59.37,59.92,59.33,59.8,295200.0,39.4405,39.8059,39.414,39.7262,295200.0
2007-08-31 15:30:00,59.8,59.94,59.07,59.1,530400.0,39.7262,39.8192,39.2412,39.2612,530400.0
2007-09-04 09:30:00,59.35,59.35,58.3,58.57,292600.0,39.4273,39.4273,38.7297,38.9091,292600.0
2007-09-04 10:00:00,58.62,58.92,58.13,58.17,326000.0,38.9423,39.1416,38.6168,38.6434,326000.0
2007-09-04 10:30:00,58.2,58.7,58.16,58.69,186600.0,38.6633,38.9954,38.6367,38.9888,186600.0
2007-09-04 11:00:00,58.69,59.6,58.6,59.51,321200.0,38.9888,39.5933,38.929,39.5335,321200.0
2007-09-04 11:30:00,59.52,60.12,59.52,59.97,425400.0,39.5402,39.9388,39.5402,39.8391,425400.0
2007-09-04 12:00:00,59.96,60.48,59.96,60.14,351600.0,39.8325,40.1779,39.8325,39.9521,351600.0
2007-09-04 12:30:00,60.17,60.27,59.7,59.72,156400.0,39.972,40.0384,39.6598,39.6731,156400.0
2007-09-04 13:00:00,59.72,60.38,59.71,60.29,305000.0,39.6731,40.1115,39.6664,40.0517,305000.0
2007-09-04 13:30:00,60.3,60.83,60.3,60.71,335000.0,40.0584,40.4104,40.0584,40.3307,335000.0
2007-09-04 14:00:00,60.71,61.11,60.6,61.02,338200.0,40.3307,40.5965,40.2576,40.5367,338200.0
2007-09-04 14:30:00,60.99,61.02,60.65,60.79,215200.0,40.5167,40.5367,40.2909,40.3839,215200.0
2007-09-04 15:00:00,60.79,61.32,60.77,61.31,386600.0,40.3839,40.736,40.3706,40.7293,386600.0
2007-09-04 15:30:00,61.31,61.31,60.55,60.68,470800.0,40.7293,40.7293,40.2244,40.3108,470800.0
2007-09-05 09:30:00,59.74,60.2,59.24,59.49,423000.0,39.6863,39.9919,39.3542,39.5203,423000.0
2007-09-05 10:00:00,59.42,59.42,58.71,58.74,341000.0,39.4738,39.4738,39.0021,39.022,341000.0
2007-09-05 10:30:00,58.74,58.99,58.54,58.89,303800.0,39.022,39.1881,38.8892,39.1217,303800.0
2007-09-05 11:00:00,58.84,58.86,58.54,58.68,182200.0,39.0885,39.1017,38.8892,38.9822,182200.0
2007-09-05 11:30:00,58.64,58.75,58.5,58.75,167800.0,38.9556,39.0287,38.8626,39.0287,167800.0
2007-09-05 12:00:00,58.77,58.85,58.56,58.69,167400.0,39.0419,39.0951,38.9024,38.9888,167400.0
2007-09-05 12:30:00,58.68,58.7,58.56,58.65,80000.0,38.9822,38.9954,38.9024,38.9622,80000.0
2007-09-05 13:00:00,58.65,58.94,58.64,58.67,145000.0,38.9622,39.1549,38.9556,38.9755,145000.0
2007-09-05 13:30:00,58.66,58.8,58.52,58.74,78800.0,38.9689,39.0619,38.8759,39.022,78800.0
2007-09-05 14:00:00,58.78,58.92,58.45,58.48,157200.0,39.0486,39.1416,38.8294,38.8493,157200.0
2007-09-05 14:30:00,58.52,58.74,58.31,58.65,198800.0,38.8759,39.022,38.7364,38.9622,198800.0
2007-09-05 15:00:00,58.65,58.85,58.6,58.84,204400.0,38.9622,39.0951,38.929,39.0885,204400.0
2007-09-05 15:30:00,58.84,59.32,58.62,59.02,337800.0,39.0885,39.4073,38.9423,39.208,337800.0
2007-09-06 09:30:00,58.97,59.44,58.31,58.5,314800.0,39.1748,39.487,38.7364,38.8626,314800.0
2007-09-06 10:00:00,58.5,58.84,58.36,58.58,179200.0,38.8626,39.0885,38.7696,38.9157,179200.0
2007-09-06 10:30:00,58.6,59.02,58.4,58.84,153200.0,38.929,39.208,38.7962,39.0885,153200.0
2007-09-06 11:00:00,58.79,59.15,58.52,59.02,80600.0,39.0552,39.2944,38.8759,39.208,80600.0
2007-09-06 11:30:00,59.05,59.14,58.87,58.98,142800.0,39.228,39.2877,39.1084,39.1815,142800.0
2007-09-06 12:00:00,58.95,59.49,58.95,59.37,212800.0,39.1615,39.5203,39.1615,39.4405,212800.0
2007-09-06 12:30:00,59.38,59.44,58.95,59.22,169800.0,39.4472,39.487,39.1615,39.3409,169800.0
2007-09-06 13:00:00,59.19,59.36,58.6,59.13,173400.0,39.321,39.4339,38.929,39.2811,173400.0
2007-09-06 13:30:00,59.13,59.43,59.03,59.4,102000.0,39.2811,39.4804,39.2147,39.4605,102000.0
2007-09-06 14:00:00,59.4,59.49,59.22,59.24,90800.0,39.4605,39.5203,39.3409,39.3542,90800.0
2007-09-06 14:30:00,59.2,59.48,59.14,59.45,164800.0,39.3276,39.5136,39.2877,39.4937,164800.0
2007-09-06 15:00:00,59.47,59.6,59.04,59.08,250000.0,39.507,39.5933,39.2213,39.2479,250000.0
2007-09-06 15:30:00,59.08,59.4,59.02,59.24,217200.0,39.2479,39.4605,39.208,39.3542,217200.0
2007-09-07 09:30:00,57.74,58.22,57.18,57.69,442800.0,38.3577,38.6766,37.9857,38.3245,442800.0
2007-09-07 10:00:00,57.69,57.93,57.33,57.43,172200.0,38.3245,38.4839,38.0853,38.1518,172200.0
2007-09-07 10:30:00,57.43,57.43,56.89,57.05,267600.0,38.1518,38.1518,37.793,37.8993,267600.0
2007-09-07 11:00:00,57.08,57.27,56.77,57.04,158800.0,37.9193,38.0455,37.7133,37.8927,158800.0
2007-09-07 11:30:00,57.04,57.85,56.97,57.79,129200.0,37.8927,38.4308,37.8462,38.3909,129200.0
2007-09-07 12:00:00,57.76,57.93,57.59,57.9,96400.0,38.371,38.4839,38.2581,38.464,96400.0
2007-09-07 12:30:00,57.9,58.11,57.52,57.6,114800.0,38.464,38.6035,38.2116,38.2647,114800.0
2007-09-07 13:00:00,57.62,57.93,57.58,57.75,74400.0,38.278,38.4839,38.2514,38.3643,74400.0
2007-09-07 13:30:00,57.73,57.94,57.4,57.52,82800.0,38.3511,38.4906,38.1318,38.2116,82800.0
2007-09-07 14:00:00,57.52,57.76,57.45,57.56,91800.0,38.2116,38.371,38.165,38.2381,91800.0
2007-09-07 14:30:00,57.58,57.58,57.1,57.13,104600.0,38.2514,38.2514,37.9325,37.9525,104600.0
2007-09-07 15:00:00,57.2,57.62,57.02,57.21,174600.0,37.999,38.278,37.8794,38.0056,174600.0
2007-09-07 15:30:00,57.15,57.28,56.88,57.21,353400.0,37.9658,38.0521,37.7864,38.0056,353400.0
2007-09-10 09:30:00,57.47,58.71,57.18,57.69,336200.0,38.1783,39.0021,37.9857,38.3245,336200.0
2007-09-10 10:00:00,57.68,57.72,56.95,56.98,226600.0,38.3178,38.3444,37.8329,37.8528,226600.0
2007-09-10 10:30:00,56.98,56.99,55.93,56.52,488000.0,37.8528,37.8595,37.1553,37.5472,488000.0
2007-09-10 11:00:00,56.49,56.49,55.6,55.61,281200.0,37.5273,37.5273,36.9361,36.9427,281200.0
2007-09-10 11:30:00,55.63,55.79,55.02,55.69,393600.0,36.956,37.0623,36.5508,36.9958,393600.0
2007-09-10 12:00:00,55.69,55.98,55.6,55.93,216200.0,36.9958,37.1885,36.9361,37.1553,216200.0
2007-09-10 12:30:00,55.94,56.02,55.69,56.01,171800.0,37.1619,37.2151,36.9958,37.2084,171800.0
2007-09-10 13:00:00,56.02,56.57,55.97,56.52,170600.0,37.2151,37.5804,37.1819,37.5472,170600.0
2007-09-10 13:30:00,56.49,56.65,56.33,56.52,215400.0,37.5273,37.6336,37.421,37.5472,215400.0
2007-09-10 14:00:00,56.48,56.91,56.17,56.88,130800.0,37.5207,37.8063,37.3147,37.7864,130800.0
2007-09-10 14:30:00,56.87,57.08,56.42,56.63,167200.0,37.7797,37.9193,37.4808,37.6203,167200.0
2007-09-10 15:00:00,56.58,57.23,56.47,57.01,146200.0,37.5871,38.0189,37.514,37.8727,146200.0
2007-09-10 15:30:00,56.98,57.16,56.28,56.52,348800.0,37.8528,37.9724,37.3878,37.5472,348800.0
2007-09-11 09:30:00,57.05,57.73,56.81,56.96,266200.0,37.8993,38.3511,37.7399,37.8395,266200.0
2007-09-11 10:00:00,56.93,58.45,56.85,58.3,544200.0,37.8196,38.8294,37.7665,38.7297,544200.0
2007-09-11 10:30:00,58.25,58.58,57.75,57.82,361200.0,38.6965,38.9157,38.3643,38.4108,361200.0
2007-09-11 11:00:00,57.82,57.94,57.42,57.56,143400.0,38.4108,38.4906,38.1451,38.2381,143400.0
2007-09-11 11:30:00,57.6,57.74,57.35,57.35,98800.0,38.2647,38.3577,38.0986,38.0986,98800.0
2007-09-11 12:00:00,57.35,57.44,57.1,57.44,93600.0,38.0986,38.1584,37.9325,38.1584,93600.0
2007-09-11 12:30:00,57.4,57.76,57.33,57.66,217200.0,38.1318,38.371,38.0853,38.3046,217200.0
2007-09-11 13:00:00,57.71,57.92,57.49,57.7,109600.0,38.3378,38.4773,38.1916,38.3311,109600.0
2007-09-11 13:30:00,57.67,57.95,57.54,57.68,181400.0,38.3112,38.4972,38.2248,38.3178,181400.0
2007-09-11 14:00:00,57.67,58.38,57.67,58.37,217600.0,38.3112,38.7829,38.3112,38.7762,217600.0
2007-09-11 14:30:00,58.38,58.6,58.31,58.51,335400.0,38.7829,38.929,38.7364,38.8692,335400.0
2007-09-11 15:00:00,58.5,58.86,58.41,58.75,318600.0,38.8626,39.1017,38.8028,39.0287,318600.0
2007-09-11 15:30:00,58.73,58.83,58.16,58.54,425800.0,39.0154,39.0818,38.6367,38.8892,425800.0
2007-09-12 09:30:00,58.49,58.58,57.71,58.32,494400.0,38.8559,38.9157,38.3378,38.743,494400.0
2007-09-12 10:00:00,58.32,58.32,57.54,57.77,401600.0,38.743,38.743,38.2248,38.3776,401600.0
2007-09-12 10:30:00,57.72,57.78,57.25,57.32,272200.0,38.3444,38.3843,38.0322,38.0787,272200.0
2007-09-12 11:00:00,57.32,58.08,57.26,57.92,206200.0,38.0787,38.5836,38.0388,38.4773,206200.0
2007-09-12 11:30:00,57.9,57.97,57.43,57.46,120000.0,38.464,38.5105,38.1518,38.1717,120000.0
2007-09-12 12:00:00,57.44,57.82,57.23,57.26,215800.0,38.1584,38.4108,38.0189,38.0388,215800.0
2007-09-12 12:30:00,57.27,57.77,57.17,57.59,119200.0,38.0455,38.3776,37.979,38.2581,119200.0
2007-09-12 13:00:00,57.59,57.71,57.41,57.49,124000.0,38.2581,38.3378,38.1385,38.1916,124000.0
2007-09-12 13:30:00,57.46,58.06,57.44,57.96,122000.0,38.1717,38.5703,38.1584,38.5039,122000.0
2007-09-12 14:00:00,57.97,58.45,57.96,58.16,175200.0,38.5105,38.8294,38.5039,38.6367,175200.0
2007-09-12 14:30:00,58.17,58.33,58.01,58.33,132600.0,38.6434,38.7496,38.5371,38.7496,132600.0
2007-09-12 15:00:00,58.35,58.35,57.8,57.81,159200.0,38.7629,38.7629,38.3976,38.4042,159200.0
2007-09-12 15:30:00,57.8,58.17,57.71,57.8,344400.0,38.3976,38.6434,38.3378,38.3976,344400.0
2007-09-13 09:30:00,58.35,59.5,57.79,58.77,491800.0,38.7629,39.5269,38.3909,39.0419,491800.0
2007-09-13 10:00:00,58.79,59.13,58.46,58.83,236800.0,39.0552,39.2811,38.836,39.0818,236800.0
2007-09-13 10:30:00,58.82,59.34,58.81,59.27,220400.0,39.0752,39.4206,39.0685,39.3741,220400.0
2007-09-13 11:00:00,59.28,59.5,59.12,59.41,188000.0,39.3808,39.5269,39.2745,39.4671,188000.0
2007-09-13 11:30:00,59.38,59.5,59.09,59.49,159200.0,39.4472,39.5269,39.2545,39.5203,159200.0
2007-09-13 12:00:00,59.49,59.49,59.35,59.4,150000.0,39.5203,39.5203,39.4273,39.4605,150000.0
2007-09-13 12:30:00,59.4,59.42,59.12,59.21,162200.0,39.4605,39.4738,39.2745,39.3342,162200.0
2007-09-13 13:00:00,59.22,59.69,59.22,59.67,224800.0,39.3409,39.6531,39.3409,39.6398,224800.0
2007-09-13 13:30:00,59.67,59.9,59.56,59.57,154400.0,39.6398,39.7926,39.5668,39.5734,154400.0
2007-09-13 14:00:00,59.6,59.83,59.56,59.62,187600.0,39.5933,39.7461,39.5668,39.6066,187600.0
2007-09-13 14:30:00,59.61,59.83,59.58,59.81,130400.0,39.6,39.7461,39.58,39.7328,130400.0
2007-09-13 15:00:00,59.82,59.98,59.72,59.91,232200.0,39.7395,39.8458,39.6731,39.7993,232200.0
2007-09-13 15:30:00,59.93,59.98,59.64,59.85,435000.0,39.8126,39.8458,39.6199,39.7594,435000.0
2007-09-14 09:30:00,59.18,59.84,58.94,59.71,238000.0,39.3143,39.7528,39.1549,39.6664,238000.0
2007-09-14 10:00:00,59.72,60.15,59.65,59.7,196800.0,39.6731,39.9587,39.6265,39.6598,196800.0
2007-09-14 10:30:00,59.7,60.0,59.5,59.52,130800.0,39.6598,39.8591,39.5269,39.5402,130800.0
2007-09-14 11:00:00,59.47,59.69,59.21,59.51,118400.0,39.507,39.6531,39.3342,39.5335,118400.0
2007-09-14 11:30:00,59.51,60.0,59.49,59.95,115000.0,39.5335,39.8591,39.5203,39.8258,115000.0
2007-09-14 12:00:00,59.88,60.0,59.49,59.58,85800.0,39.7793,39.8591,39.5203,39.58,85800.0
2007-09-14 12:30:00,59.58,59.7,59.49,59.58,49400.0,39.58,39.6598,39.5203,39.58,49400.0
2007-09-14 13:00:00,59.6,59.83,59.53,59.83,94800.0,39.5933,39.7461,39.5468,39.7461,94800.0
2007-09-14 13:30:00,59.81,59.86,59.55,59.77,66200.0,39.7328,39.7661,39.5601,39.7063,66200.0
2007-09-14 14:00:00,59.77,59.85,59.54,59.85,56200.0,39.7063,39.7594,39.5535,39.7594,56200.0
2007-09-14 14:30:00,59.82,59.9,59.71,59.83,72800.0,39.7395,39.7926,39.6664,39.7461,72800.0
2007-09-14 15:00:00,59.82,59.95,59.74,59.85,125000.0,39.7395,39.8258,39.6863,39.7594,125000.0
2007-09-14 15:30:00,59.85,59.99,59.8,59.85,185800.0,39.7594,39.8524,39.7262,39.7594,185800.0
2007-09-17 09:30:00,59.99,60.22,59.5,59.66,217200.0,39.8524,40.0052,39.5269,39.6332,217200.0
2007-09-17 10:00:00,59.69,59.88,59.66,59.85,150400.0,39.6531,39.7793,39.6332,39.7594,150400.0
2007-09-17 10:30:00,59.82,59.9,59.52,59.9,70400.0,39.7395,39.7926,39.5402,39.7926,70400.0
2007-09-17 11:00:00,59.85,59.92,59.71,59.78,79600.0,39.7594,39.8059,39.6664,39.7129,79600.0
2007-09-17 11:30:00,59.8,59.89,59.68,59.87,104800.0,39.7262,39.786,39.6465,39.7727,104800.0
2007-09-17 12:00:00,59.89,59.9,59.74,59.9,96400.0,39.786,39.7926,39.6863,39.7926,96400.0
2007-09-17 12:30:00,59.89,60.45,59.89,60.44,198400.0,39.786,40.158,39.786,40.1514,198400.0
2007-09-17 13:00:00,60.44,60.5,60.27,60.49,161800.0,40.1514,40.1912,40.0384,40.1846,161800.0
2007-09-17 13:30:00,60.47,60.7,60.3,60.4,212400.0,40.1713,40.3241,40.0584,40.1248,212400.0
2007-09-17 14:00:00,60.39,60.81,60.39,60.79,174200.0,40.1181,40.3972,40.1181,40.3839,174200.0
2007-09-17 14:30:00,60.81,61.02,60.8,60.83,189000.0,40.3972,40.5367,40.3905,40.4104,189000.0
2007-09-17 15:00:00,60.81,61.01,60.68,60.73,207000.0,40.3972,40.53,40.3108,40.344,207000.0
2007-09-17 15:30:00,60.71,60.85,60.67,60.82,328400.0,40.3307,40.4237,40.3042,40.4038,328400.0
2007-09-18 09:30:00,61.13,62.7,60.65,62.65,1321600.0,40.6097,41.6527,40.2909,41.6195,1321600.0
2007-09-18 10:00:00,62.65,63.17,62.51,62.97,744800.0,41.6195,41.9649,41.5265,41.8321,744800.0
2007-09-18 10:30:00,62.97,63.44,62.51,63.36,324600.0,41.8321,42.1443,41.5265,42.0912,324600.0
2007-09-18 11:00:00,63.3,63.31,62.78,62.96,260000.0,42.0513,42.058,41.7059,41.8254,260000.0
2007-09-18 11:30:00,62.92,63.2,62.82,63.16,214400.0,41.7989,41.9849,41.7324,41.9583,214400.0
2007-09-18 12:00:00,63.16,63.17,62.72,62.72,136200.0,41.9583,41.9649,41.666,41.666,136200.0
2007-09-18 12:30:00,62.66,62.98,62.65,62.8,121000.0,41.6261,41.8387,41.6195,41.7191,121000.0
2007-09-18 13:00:00,62.82,62.99,62.66,62.88,229600.0,41.7324,41.8454,41.6261,41.7723,229600.0
2007-09-18 13:30:00,62.87,63.3,62.85,63.05,145200.0,41.7657,42.0513,41.7524,41.8852,145200.0
2007-09-18 14:00:00,63.05,64.36,62.6,64.13,616000.0,41.8852,42.7555,41.5863,42.6027,616000.0
2007-09-18 14:30:00,64.07,65.5,64.01,65.29,599600.0,42.5628,43.5128,42.523,43.3733,599600.0
2007-09-18 15:00:00,65.36,66.63,65.0,66.48,622400.0,43.4198,44.2635,43.1806,44.1638,622400.0
2007-09-18 15:30:00,66.46,67.25,66.19,67.2,1045200.0,44.1506,44.6754,43.9712,44.6421,1045200.0
2007-09-19 09:30:00,68.5,70.13,68.05,69.63,1039000.0,45.5058,46.5886,45.2068,46.2564,1039000.0
2007-09-19 10:00:00,69.65,69.65,68.6,68.71,588600.0,46.2697,46.2697,45.5722,45.6453,588600.0
2007-09-19 10:30:00,68.72,68.75,67.77,68.31,504200.0,45.6519,45.6718,45.0208,45.3795,504200.0
2007-09-19 11:00:00,68.31,68.6,68.31,68.41,280200.0,45.3795,45.5722,45.3795,45.446,280200.0
2007-09-19 11:30:00,68.42,68.48,67.69,67.8,321200.0,45.4526,45.4925,44.9677,45.0407,321200.0
2007-09-19 12:00:00,67.8,67.96,67.56,67.61,263000.0,45.0407,45.147,44.8813,44.9145,263000.0
2007-09-19 12:30:00,67.58,67.61,66.64,66.76,361200.0,44.8946,44.9145,44.2701,44.3498,361200.0
2007-09-19 13:00:00,66.77,66.78,65.64,65.91,359200.0,44.3565,44.3631,43.6058,43.7852,359200.0
2007-09-19 13:30:00,65.92,66.86,65.51,66.47,411400.0,43.7918,44.4163,43.5194,44.1572,411400.0
2007-09-19 14:00:00,66.45,66.6,65.28,65.61,377200.0,44.1439,44.2436,43.3667,43.5859,377200.0
2007-09-19 14:30:00,65.62,65.95,65.15,65.7,356800.0,43.5925,43.8117,43.2803,43.6457,356800.0
2007-09-19 15:00:00,65.71,65.94,65.48,65.6,378400.0,43.6523,43.8051,43.4995,43.5792,378400.0
2007-09-19 15:30:00,65.6,66.23,65.54,65.87,542400.0,43.5792,43.9978,43.5394,43.7586,542400.0
2007-09-20 09:30:00,65.46,66.16,64.67,66.08,411800.0,43.4862,43.9513,42.9614,43.8981,411800.0
2007-09-20 10:00:00,66.08,66.86,65.86,66.59,261000.0,43.8981,44.4163,43.752,44.2369,261000.0
2007-09-20 10:30:00,66.56,66.7,66.16,66.35,242400.0,44.217,44.31,43.9513,44.0775,242400.0
2007-09-20 11:00:00,66.33,66.92,65.61,65.74,230000.0,44.0642,44.4561,43.5859,43.6722,230000.0
2007-09-20 11:30:00,65.73,65.95,65.42,65.91,122400.0,43.6656,43.8117,43.4597,43.7852,122400.0
2007-09-20 12:00:00,65.95,66.2,65.83,65.83,135400.0,43.8117,43.9778,43.732,43.732,135400.0
2007-09-20 12:30:00,65.8,65.8,65.38,65.57,116200.0,43.7121,43.7121,43.4331,43.5593,116200.0
2007-09-20 13:00:00,65.54,65.57,65.05,65.21,127400.0,43.5394,43.5593,43.2139,43.3202,127400.0
2007-09-20 13:30:00,65.21,65.47,65.1,65.36,140000.0,43.3202,43.4929,43.2471,43.4198,140000.0
2007-09-20 14:00:00,65.34,65.43,65.05,65.14,103800.0,43.4065,43.4663,43.2139,43.2737,103800.0
2007-09-20 14:30:00,65.11,65.12,64.8,64.8,203200.0,43.2537,43.2604,43.0478,43.0478,203200.0
2007-09-20 15:00:00,64.81,65.03,64.61,64.86,161800.0,43.0544,43.2006,42.9216,43.0876,161800.0
2007-09-20 15:30:00,64.89,65.31,64.8,65.11,269800.0,43.1076,43.3866,43.0478,43.2537,269800.0
2007-09-21 09:30:00,65.51,65.92,65.21,65.23,715200.0,43.5194,43.7918,43.3202,43.3334,715200.0
2007-09-21 10:00:00,65.25,65.65,65.17,65.17,154600.0,43.3467,43.6125,43.2936,43.2936,154600.0
2007-09-21 10:30:00,65.17,65.76,65.05,65.68,190000.0,43.2936,43.6855,43.2139,43.6324,190000.0
2007-09-21 11:00:00,65.68,65.9,65.63,65.89,189400.0,43.6324,43.7785,43.5992,43.7719,189400.0
2007-09-21 11:30:00,65.89,66.07,65.84,65.86,154400.0,43.7719,43.8915,43.7387,43.752,154400.0
2007-09-21 12:00:00,65.85,65.86,65.45,65.77,118200.0,43.7453,43.752,43.4796,43.6922,118200.0
2007-09-21 12:30:00,65.77,65.95,65.74,65.74,110600.0,43.6922,43.8117,43.6722,43.6722,110600.0
2007-09-21 13:00:00,65.74,65.85,65.73,65.78,60000.0,43.6722,43.7453,43.6656,43.6988,60000.0
2007-09-21 13:30:00,65.78,65.8,65.08,65.69,75800.0,43.6988,43.7121,43.2338,43.639,75800.0
2007-09-21 14:00:00,65.66,65.67,65.35,65.47,108400.0,43.6191,43.6257,43.4132,43.4929,108400.0
2007-09-21 14:30:00,65.48,65.54,65.19,65.22,201200.0,43.4995,43.5394,43.3069,43.3268,201200.0
2007-09-21 15:00:00,65.22,65.57,65.17,65.54,145000.0,43.3268,43.5593,43.2936,43.5394,145000.0
2007-09-21 15:30:00,65.54,65.93,65.42,65.82,347000.0,43.5394,43.7985,43.4597,43.7254,347000.0
2007-09-24 09:30:00,65.55,66.6,64.83,64.95,438000.0,43.546,44.2436,43.0677,43.1474,438000.0
2007-09-24 10:00:00,64.95,65.58,64.89,65.55,162000.0,43.1474,43.566,43.1076,43.546,162000.0
2007-09-24 10:30:00,65.58,65.66,65.08,65.14,179200.0,43.566,43.6191,43.2338,43.2737,179200.0
2007-09-24 11:00:00,65.14,65.33,65.0,65.1,128400.0,43.2737,43.3999,43.1806,43.2471,128400.0
2007-09-24 11:30:00,65.1,65.23,65.03,65.09,100600.0,43.2471,43.3334,43.2006,43.2404,100600.0
2007-09-24 12:00:00,65.11,65.37,65.08,65.37,105200.0,43.2537,43.4264,43.2338,43.4264,105200.0
2007-09-24 12:30:00,65.36,65.39,65.02,65.04,76400.0,43.4198,43.4397,43.1939,43.2072,76400.0
2007-09-24 13:00:00,65.05,65.05,64.33,64.5,202200.0,43.2139,43.2139,42.7356,42.8485,202200.0
2007-09-24 13:30:00,64.51,64.76,64.39,64.61,219800.0,42.8551,43.0212,42.7754,42.9216,219800.0
2007-09-24 14:00:00,64.61,64.66,64.28,64.47,174000.0,42.9216,42.9548,42.7023,42.8286,174000.0
2007-09-24 14:30:00,64.45,64.45,64.17,64.22,213200.0,42.8153,42.8153,42.6293,42.6625,213200.0
2007-09-24 15:00:00,64.17,64.27,63.75,64.0,361800.0,42.6293,42.6957,42.3503,42.5163,361800.0
2007-09-24 15:30:00,64.04,64.56,63.98,64.31,514600.0,42.5429,42.8883,42.503,42.7223,514600.0
2007-09-25 09:30:00,63.51,64.22,63.2,63.9,416600.0,42.1908,42.6625,41.9849,42.4499,416600.0
2007-09-25 10:00:00,63.94,64.45,63.33,64.2,248000.0,42.4765,42.8153,42.0712,42.6492,248000.0
2007-09-25 10:30:00,64.21,64.92,64.16,64.85,202800.0,42.6558,43.1275,42.6226,43.081,202800.0
2007-09-25 11:00:00,64.84,65.61,64.84,65.2,313200.0,43.0744,43.5859,43.0744,43.3135,313200.0
2007-09-25 11:30:00,65.19,65.39,64.86,65.27,164400.0,43.3069,43.4397,43.0876,43.36,164400.0
2007-09-25 12:00:00,65.24,65.48,65.05,65.43,120800.0,43.3401,43.4995,43.2139,43.4663,120800.0
2007-09-25 12:30:00,65.43,66.04,65.33,65.94,211400.0,43.4663,43.8715,43.3999,43.8051,211400.0
2007-09-25 13:00:00,65.93,67.19,65.89,66.91,416800.0,43.7985,44.6355,43.7719,44.4495,416800.0
2007-09-25 13:30:00,66.96,67.12,66.46,66.92,276600.0,44.4827,44.589,44.1506,44.4561,276600.0
2007-09-25 14:00:00,66.91,67.25,66.73,67.19,296600.0,44.4495,44.6754,44.3299,44.6355,296600.0
2007-09-25 14:30:00,67.17,67.25,66.88,67.12,209800.0,44.6222,44.6754,44.4296,44.589,209800.0
2007-09-25 15:00:00,67.13,67.38,66.93,66.97,248600.0,44.5956,44.7617,44.4628,44.4894,248600.0
2007-09-25 15:30:00,66.97,67.08,66.69,66.97,368800.0,44.4894,44.5624,44.3033,44.4894,368800.0
2007-09-26 09:30:00,66.97,67.53,66.02,66.18,433600.0,44.4894,44.8614,43.8583,43.9645,433600.0
2007-09-26 10:00:00,66.17,66.36,65.42,65.64,249800.0,43.9579,44.0841,43.4597,43.6058,249800.0
2007-09-26 10:30:00,65.64,65.75,65.11,65.69,214400.0,43.6058,43.6789,43.2537,43.639,214400.0
2007-09-26 11:00:00,65.7,66.44,65.67,66.1,226600.0,43.6457,44.1373,43.6257,43.9114,226600.0
2007-09-26 11:30:00,66.07,66.11,65.34,65.37,206000.0,43.8915,43.918,43.4065,43.4264,206000.0
2007-09-26 12:00:00,65.38,65.65,65.36,65.36,185200.0,43.4331,43.6125,43.4198,43.4198,185200.0
2007-09-26 12:30:00,65.36,65.36,64.89,65.14,275200.0,43.4198,43.4198,43.1076,43.2737,275200.0
2007-09-26 13:00:00,65.14,65.42,65.03,65.22,153600.0,43.2737,43.4597,43.2006,43.3268,153600.0
2007-09-26 13:30:00,65.23,65.29,64.51,64.61,279000.0,43.3334,43.3733,42.8551,42.9216,279000.0
2007-09-26 14:00:00,64.61,65.31,64.57,65.25,285400.0,42.9216,43.3866,42.895,43.3467,285400.0
2007-09-26 14:30:00,65.23,65.61,65.23,65.36,208800.0,43.3334,43.5859,43.3334,43.4198,208800.0
2007-09-26 15:00:00,65.36,66.08,65.32,66.08,284400.0,43.4198,43.8981,43.3932,43.8981,284400.0
2007-09-26 15:30:00,66.07,66.14,65.53,65.64,279600.0,43.8915,43.938,43.5327,43.6058,279600.0
2007-09-27 09:30:00,65.63,66.4,65.63,66.19,186200.0,43.5992,44.1107,43.5992,43.9712,186200.0
2007-09-27 10:00:00,66.23,66.61,65.6,66.31,212000.0,43.9978,44.2502,43.5792,44.0509,212000.0
2007-09-27 10:30:00,66.35,67.11,66.29,67.04,186400.0,44.0775,44.5824,44.0376,44.5359,186400.0
2007-09-27 11:00:00,67.08,67.25,66.58,66.75,139400.0,44.5624,44.6754,44.2303,44.3432,139400.0
2007-09-27 11:30:00,66.75,67.06,66.64,66.79,85400.0,44.3432,44.5491,44.2701,44.3698,85400.0
2007-09-27 12:00:00,66.82,67.11,66.78,67.01,67000.0,44.3897,44.5824,44.3631,44.5159,67000.0
2007-09-27 12:30:00,67.01,67.08,66.65,66.71,81000.0,44.5159,44.5624,44.2768,44.3166,81000.0
2007-09-27 13:00:00,66.7,66.76,65.01,65.43,535800.0,44.31,44.3498,43.1873,43.4663,535800.0
2007-09-27 13:30:00,65.4,65.64,65.26,65.29,213200.0,43.4464,43.6058,43.3534,43.3733,213200.0
2007-09-27 14:00:00,65.26,66.75,65.25,65.38,212200.0,43.3534,44.3432,43.3467,43.4331,212200.0
2007-09-27 14:30:00,65.41,65.47,65.2,65.39,171400.0,43.453,43.4929,43.3135,43.4397,171400.0
2007-09-27 15:00:00,65.42,65.44,65.22,65.41,210400.0,43.4597,43.4729,43.3268,43.453,210400.0
2007-09-27 15:30:00,65.42,65.54,65.33,65.36,287600.0,43.4597,43.5394,43.3999,43.4198,287600.0
2007-09-28 09:30:00,65.06,65.13,64.7,64.71,344000.0,43.2205,43.267,42.9814,42.988,344000.0
2007-09-28 10:00:00,64.73,64.97,64.07,64.07,331600.0,43.0013,43.1607,42.5628,42.5628,331600.0
2007-09-28 10:30:00,64.07,64.38,63.8,64.23,291800.0,42.5628,42.7688,42.3835,42.6691,291800.0
2007-09-28 11:00:00,64.22,64.33,63.9,64.09,264200.0,42.6625,42.7356,42.4499,42.5761,264200.0
2007-09-28 11:30:00,64.08,64.49,63.91,64.44,237400.0,42.5695,42.8418,42.4565,42.8086,237400.0
2007-09-28 12:00:00,64.47,64.75,64.23,64.4,211600.0,42.8286,43.0146,42.6691,42.7821,211600.0
2007-09-28 12:30:00,64.36,64.58,64.22,64.4,129400.0,42.7555,42.9016,42.6625,42.7821,129400.0
2007-09-28 13:00:00,64.39,64.72,64.11,64.6,266600.0,42.7754,42.9946,42.5894,42.9149,266600.0
2007-09-28 13:30:00,64.58,64.75,64.33,64.45,118600.0,42.9016,43.0146,42.7356,42.8153,118600.0
2007-09-28 14:00:00,64.47,64.55,64.06,64.06,96200.0,42.8286,42.8817,42.5562,42.5562,96200.0
2007-09-28 14:30:00,64.08,64.19,63.9,63.97,130400.0,42.5695,42.6425,42.4499,42.4964,130400.0
2007-09-28 15:00:00,63.97,64.0,63.7,63.95,252200.0,42.4964,42.5163,42.317,42.4831,252200.0
2007-09-28 15:30:00,63.92,64.07,63.81,63.84,322400.0,42.4632,42.5628,42.3901,42.41,322400.0
2007-10-01 09:30:00,63.99,64.68,63.75,64.65,542600.0,42.5097,42.9681,42.3503,42.9481,542600.0
2007-10-01 10:00:00,64.61,65.71,64.61,64.75,320200.0,42.9216,43.6523,42.9216,43.0146,320200.0
2007-10-01 10:30:00,64.82,65.0,64.2,64.39,176800.0,43.0611,43.1806,42.6492,42.7754,176800.0
2007-10-01 11:00:00,64.38,64.66,64.25,64.33,110600.0,42.7688,42.9548,42.6824,42.7356,110600.0
2007-10-01 11:30:00,64.33,64.49,64.18,64.24,148600.0,42.7356,42.8418,42.6359,42.6758,148600.0
2007-10-01 12:00:00,64.24,64.92,64.16,64.85,292000.0,42.6758,43.1275,42.6226,43.081,292000.0
2007-10-01 12:30:00,64.86,65.2,64.82,65.17,220400.0,43.0876,43.3135,43.0611,43.2936,220400.0
2007-10-01 13:00:00,65.17,65.65,65.17,65.41,273400.0,43.2936,43.6125,43.2936,43.453,273400.0
2007-10-01 13:30:00,65.4,65.97,65.4,65.78,182200.0,43.4464,43.825,43.4464,43.6988,182200.0
2007-10-01 14:00:00,65.79,65.95,65.63,65.66,135000.0,43.7055,43.8117,43.5992,43.6191,135000.0
2007-10-01 14:30:00,65.66,66.0,65.58,65.9,127400.0,43.6191,43.845,43.566,43.7785,127400.0
2007-10-01 15:00:00,65.91,66.24,65.78,66.19,267600.0,43.7852,44.0044,43.6988,43.9712,267600.0
2007-10-01 15:30:00,66.17,66.5,66.08,66.37,455600.0,43.9579,44.1771,43.8981,44.0908,455600.0
2007-10-02 09:30:00,66.48,66.66,65.85,66.16,255800.0,44.1638,44.2834,43.7453,43.9513,255800.0
2007-10-02 10:00:00,66.14,66.42,65.49,66.07,296400.0,43.938,44.124,43.5062,43.8915,296400.0
2007-10-02 10:30:00,66.03,66.07,65.27,65.56,241600.0,43.8649,43.8915,43.36,43.5527,241600.0
2007-10-02 11:00:00,65.54,65.54,65.16,65.5,189000.0,43.5394,43.5394,43.2869,43.5128,189000.0
2007-10-02 11:30:00,65.5,65.81,65.4,65.74,161200.0,43.5128,43.7187,43.4464,43.6722,161200.0
2007-10-02 12:00:00,65.74,66.33,65.59,66.2,317600.0,43.6722,44.0642,43.5726,43.9778,317600.0
2007-10-02 12:30:00,66.21,66.27,65.95,66.16,179200.0,43.9845,44.0243,43.8117,43.9513,179200.0
2007-10-02 13:00:00,66.19,66.79,66.14,66.73,253800.0,43.9712,44.3698,43.938,44.3299,253800.0
2007-10-02 13:30:00,66.72,68.13,66.72,67.95,531000.0,44.3233,45.26,44.3233,45.1404,531000.0
2007-10-02 14:00:00,67.94,67.95,67.27,67.51,550200.0,45.1337,45.1404,44.6886,44.8481,550200.0
2007-10-02 14:30:00,67.51,67.89,67.38,67.5,265200.0,44.8481,45.1005,44.7617,44.8414,265200.0
2007-10-02 15:00:00,67.49,67.7,67.25,67.45,353600.0,44.8348,44.9743,44.6754,44.8082,353600.0
2007-10-02 15:30:00,67.45,67.54,67.31,67.39,307400.0,44.8082,44.868,44.7152,44.7684,307400.0
2007-10-03 09:30:00,67.29,67.8,66.03,66.09,405000.0,44.7019,45.0407,43.8649,43.9048,405000.0
2007-10-03 10:00:00,66.09,66.79,65.81,66.53,200000.0,43.9048,44.3698,43.7187,44.1971,200000.0
2007-10-03 10:30:00,66.56,68.13,66.5,68.13,324200.0,44.217,45.26,44.1771,45.26,324200.0
2007-10-03 11:00:00,68.1,68.13,67.2,67.31,354400.0,45.24,45.26,44.6421,44.7152,354400.0
2007-10-03 11:30:00,67.3,67.3,66.49,67.16,402800.0,44.7086,44.7086,44.1705,44.6156,402800.0
2007-10-03 12:00:00,67.12,67.33,66.76,66.85,139600.0,44.589,44.7285,44.3498,44.4096,139600.0
2007-10-03 12:30:00,66.85,66.86,66.27,66.38,110800.0,44.4096,44.4163,44.0243,44.0974,110800.0
2007-10-03 13:00:00,66.42,66.53,66.02,66.33,194200.0,44.124,44.1971,43.8583,44.0642,194200.0
2007-10-03 13:30:00,66.33,66.36,66.07,66.3,150400.0,44.0642,44.0841,43.8915,44.0443,150400.0
2007-10-03 14:00:00,66.33,66.39,66.02,66.32,211400.0,44.0642,44.104,43.8583,44.0575,211400.0
2007-10-03 14:30:00,66.33,66.54,66.13,66.53,169400.0,44.0642,44.2037,43.9313,44.1971,169400.0
2007-10-03 15:00:00,66.53,66.8,66.38,66.48,224800.0,44.1971,44.3764,44.0974,44.1638,224800.0
2007-10-03 15:30:00,66.5,66.71,66.39,66.55,459600.0,44.1771,44.3166,44.104,44.2103,459600.0
2007-10-04 09:30:00,66.62,67.44,66.24,67.18,534400.0,44.2568,44.8016,44.0044,44.6289,534400.0
2007-10-04 10:00:00,67.2,68.37,66.54,67.6,917200.0,44.6421,45.4194,44.2037,44.9079,917200.0
2007-10-04 10:30:00,67.58,68.03,67.35,67.61,217800.0,44.8946,45.1935,44.7418,44.9145,217800.0
2007-10-04 11:00:00,67.54,67.83,67.39,67.47,108600.0,44.868,45.0607,44.7684,44.8215,108600.0
2007-10-04 11:30:00,67.47,67.6,67.24,67.41,209200.0,44.8215,44.9079,44.6687,44.7817,209200.0
2007-10-04 12:00:00,67.42,68.25,67.36,68.22,273400.0,44.7883,45.3397,44.7484,45.3198,273400.0
2007-10-04 12:30:00,68.22,68.85,68.2,68.6,295400.0,45.3198,45.7383,45.3065,45.5722,295400.0
2007-10-04 13:00:00,68.57,68.69,67.96,68.02,243400.0,45.5523,45.632,45.147,45.1869,243400.0
2007-10-04 13:30:00,68.03,68.2,67.89,67.94,125400.0,45.1935,45.3065,45.1005,45.1337,125400.0
2007-10-04 14:00:00,67.95,68.17,67.8,67.98,128200.0,45.1404,45.2865,45.0407,45.1603,128200.0
2007-10-04 14:30:00,68.01,68.45,67.95,68.16,97400.0,45.1802,45.4725,45.1404,45.2799,97400.0
2007-10-04 15:00:00,68.17,68.17,67.79,67.86,143200.0,45.2865,45.2865,45.0341,45.0806,143200.0
2007-10-04 15:30:00,67.9,68.45,67.9,68.29,307400.0,45.1072,45.4725,45.1072,45.3663,307400.0
2007-10-05 09:30:00,69.38,69.4,68.54,68.67,492000.0,46.0904,46.1036,45.5323,45.6187,492000.0
2007-10-05 10:00:00,68.67,68.97,68.61,68.63,216000.0,45.6187,45.818,45.5788,45.5921,216000.0
2007-10-05 10:30:00,68.61,69.11,68.38,69.0,210800.0,45.5788,45.911,45.426,45.8379,210800.0
2007-10-05 11:00:00,69.07,69.8,68.94,69.5,294200.0,45.8844,46.3694,45.7981,46.1701,294200.0
2007-10-05 11:30:00,69.54,69.94,69.5,69.83,197800.0,46.1966,46.4624,46.1701,46.3893,197800.0
2007-10-05 12:00:00,69.84,69.98,69.58,69.87,185200.0,46.3959,46.4889,46.2232,46.4159,185200.0
2007-10-05 12:30:00,69.86,69.96,69.8,69.89,138800.0,46.4092,46.4757,46.3694,46.4292,138800.0
2007-10-05 13:00:00,69.91,69.92,69.54,69.75,148200.0,46.4424,46.4491,46.1966,46.3362,148200.0
2007-10-05 13:30:00,69.72,70.19,69.67,70.08,250600.0,46.3162,46.6285,46.283,46.5554,250600.0
2007-10-05 14:00:00,70.08,70.29,69.92,70.08,152400.0,46.5554,46.6949,46.4491,46.5554,152400.0
2007-10-05 14:30:00,70.06,70.2,69.95,70.05,137600.0,46.5421,46.6351,46.469,46.5355,137600.0
2007-10-05 15:00:00,70.07,70.14,69.65,69.69,211800.0,46.5487,46.5952,46.2697,46.2963,211800.0
2007-10-05 15:30:00,69.66,69.69,69.17,69.24,337400.0,46.2764,46.2963,45.9509,45.9974,337400.0
2007-10-08 09:30:00,68.64,69.31,68.64,69.19,302000.0,45.5988,46.0439,45.5988,45.9641,302000.0
2007-10-08 10:00:00,69.2,69.41,68.54,68.64,216200.0,45.9708,46.1103,45.5323,45.5988,216200.0
2007-10-08 10:30:00,68.64,68.89,68.57,68.64,116800.0,45.5988,45.7648,45.5523,45.5988,116800.0
2007-10-08 11:00:00,68.63,68.63,67.58,67.66,267000.0,45.5921,45.5921,44.8946,44.9477,267000.0
2007-10-08 11:30:00,67.67,67.8,67.07,67.66,293600.0,44.9544,45.0407,44.5558,44.9477,293600.0
2007-10-08 12:00:00,67.66,67.89,67.54,67.74,131200.0,44.9477,45.1005,44.868,45.0009,131200.0
2007-10-08 12:30:00,67.76,67.85,67.64,67.71,46200.0,45.0142,45.074,44.9344,44.9809,46200.0
2007-10-08 13:00:00,67.71,67.75,67.61,67.75,53400.0,44.9809,45.0075,44.9145,45.0075,53400.0
2007-10-08 13:30:00,67.78,67.94,67.53,67.82,83600.0,45.0275,45.1337,44.8614,45.054,83600.0
2007-10-08 14:00:00,67.83,67.83,67.39,67.54,109800.0,45.0607,45.0607,44.7684,44.868,109800.0
2007-10-08 14:30:00,67.57,67.82,67.54,67.59,142400.0,44.8879,45.054,44.868,44.9012,142400.0
2007-10-08 15:00:00,67.59,68.06,67.5,68.04,243400.0,44.9012,45.2135,44.8414,45.2002,243400.0
2007-10-08 15:30:00,68.03,68.39,67.98,68.35,314000.0,45.1935,45.4327,45.1603,45.4061,314000.0
2007-10-09 09:30:00,68.74,68.74,68.16,68.21,287400.0,45.6652,45.6652,45.2799,45.3131,287400.0
2007-10-09 10:00:00,68.21,68.35,67.63,67.7,168600.0,45.3131,45.4061,44.9278,44.9743,168600.0
2007-10-09 10:30:00,67.66,68.06,67.58,67.97,132000.0,44.9477,45.2135,44.8946,45.1537,132000.0
2007-10-09 11:00:00,68.01,68.45,67.99,68.45,144000.0,45.1802,45.4725,45.167,45.4725,144000.0
2007-10-09 11:30:00,68.41,68.63,68.28,68.5,134800.0,45.446,45.5921,45.3596,45.5058,134800.0
2007-10-09 12:00:00,68.52,69.2,68.5,69.03,156400.0,45.519,45.9708,45.5058,45.8578,156400.0
2007-10-09 12:30:00,68.98,69.24,68.96,69.07,99000.0,45.8246,45.9974,45.8113,45.8844,99000.0
2007-10-09 13:00:00,69.11,69.25,68.88,68.92,323000.0,45.911,46.004,45.7582,45.7848,323000.0
2007-10-09 13:30:00,68.92,69.17,68.74,69.06,147600.0,45.7848,45.9509,45.6652,45.8778,147600.0
2007-10-09 14:00:00,69.08,69.49,68.9,69.42,155800.0,45.8911,46.1634,45.7715,46.1169,155800.0
2007-10-09 14:30:00,69.48,70.13,69.47,70.05,215000.0,46.1568,46.5886,46.1501,46.5355,215000.0
2007-10-09 15:00:00,70.05,70.41,69.83,69.98,223000.0,46.5355,46.7746,46.3893,46.4889,223000.0
2007-10-09 15:30:00,69.98,70.13,69.79,69.81,394200.0,46.4889,46.5886,46.3627,46.376,394200.0
2007-10-10 09:30:00,69.95,70.1,69.5,69.63,181600.0,46.469,46.5687,46.1701,46.2564,181600.0
2007-10-10 10:00:00,69.64,69.86,69.16,69.23,319400.0,46.2631,46.4092,45.9442,45.9907,319400.0
2007-10-10 10:30:00,69.22,69.67,69.17,69.59,157200.0,45.9841,46.283,45.9509,46.2299,157200.0
2007-10-10 11:00:00,69.61,69.83,69.55,69.62,94600.0,46.2432,46.3893,46.2033,46.2498,94600.0
2007-10-10 11:30:00,69.62,69.89,69.38,69.64,167800.0,46.2498,46.4292,46.0904,46.2631,167800.0
2007-10-10 12:00:00,69.67,69.86,69.29,69.4,174800.0,46.283,46.4092,46.0306,46.1036,174800.0
2007-10-10 12:30:00,69.41,69.75,69.34,69.6,131400.0,46.1103,46.3362,46.0638,46.2365,131400.0
2007-10-10 13:00:00,69.58,69.63,68.96,69.0,244600.0,46.2232,46.2564,45.8113,45.8379,244600.0
2007-10-10 13:30:00,69.0,69.29,68.9,69.28,206000.0,45.8379,46.0306,45.7715,46.0239,206000.0
2007-10-10 14:00:00,69.26,69.48,69.19,69.48,103400.0,46.0106,46.1568,45.9641,46.1568,103400.0
2007-10-10 14:30:00,69.48,69.7,69.3,69.54,119000.0,46.1568,46.3029,46.0372,46.1966,119000.0
2007-10-10 15:00:00,69.56,70.07,69.54,69.71,241800.0,46.2099,46.5487,46.1966,46.3096,241800.0
2007-10-10 15:30:00,69.71,69.73,69.31,69.49,239400.0,46.3096,46.3229,46.0439,46.1634,239400.0
2007-10-11 09:30:00,70.0,71.03,69.91,70.42,361200.0,46.5022,47.1865,46.4424,46.7812,361200.0
2007-10-11 10:00:00,70.49,71.5,70.42,71.24,323600.0,46.8278,47.4987,46.7812,47.326,323600.0
2007-10-11 10:30:00,71.24,71.49,70.85,71.24,220400.0,47.326,47.4921,47.0669,47.326,220400.0
2007-10-11 11:00:00,71.26,71.73,71.26,71.64,218400.0,47.3393,47.6515,47.3393,47.5917,218400.0
2007-10-11 11:30:00,71.64,71.67,71.13,71.26,165600.0,47.5917,47.6116,47.2529,47.3393,165600.0
2007-10-11 12:00:00,71.24,71.46,71.08,71.37,121600.0,47.326,47.4721,47.2197,47.4124,121600.0
2007-10-11 12:30:00,71.41,71.67,71.31,71.38,168800.0,47.4389,47.6116,47.3725,47.419,168800.0
2007-10-11 13:00:00,71.38,71.5,70.99,71.22,222400.0,47.419,47.4987,47.1599,47.3127,222400.0
2007-10-11 13:30:00,71.17,71.27,70.63,70.63,111200.0,47.2795,47.3459,46.9208,46.9208,111200.0
2007-10-11 14:00:00,70.7,70.73,68.99,69.07,512600.0,46.9673,46.9872,45.8313,45.8844,512600.0
2007-10-11 14:30:00,69.05,70.02,68.61,69.55,353800.0,45.8711,46.5155,45.5788,46.2033,353800.0
2007-10-11 15:00:00,69.57,69.68,67.5,67.51,595200.0,46.2166,46.2897,44.8414,44.8481,595200.0
2007-10-11 15:30:00,67.53,68.68,67.35,68.38,465600.0,44.8614,45.6253,44.7418,45.426,465600.0
2007-10-12 09:30:00,68.5,69.53,68.5,68.96,189200.0,45.5058,46.19,45.5058,45.8113,189200.0
2007-10-12 10:00:00,68.88,69.5,68.72,69.35,178600.0,45.7582,46.1701,45.6519,46.0704,178600.0
2007-10-12 10:30:00,69.4,69.64,69.14,69.33,163600.0,46.1036,46.2631,45.9309,46.0571,163600.0
2007-10-12 11:00:00,69.41,69.88,69.25,69.69,154600.0,46.1103,46.4225,46.004,46.2963,154600.0
2007-10-12 11:30:00,69.7,69.96,69.02,69.1,148200.0,46.3029,46.4757,45.8512,45.9043,148200.0
2007-10-12 12:00:00,69.11,69.43,69.03,69.33,81800.0,45.911,46.1236,45.8578,46.0571,81800.0
2007-10-12 12:30:00,69.33,69.44,69.06,69.31,52000.0,46.0571,46.1302,45.8778,46.0439,52000.0
2007-10-12 13:00:00,69.32,69.33,68.7,68.85,179600.0,46.0505,46.0571,45.6386,45.7383,179600.0
2007-10-12 13:30:00,68.85,69.25,68.85,68.98,67400.0,45.7383,46.004,45.7383,45.8246,67400.0
2007-10-12 14:00:00,68.98,69.53,68.98,69.5,123600.0,45.8246,46.19,45.8246,46.1701,123600.0
2007-10-12 14:30:00,69.5,69.66,69.41,69.5,84400.0,46.1701,46.2764,46.1103,46.1701,84400.0
2007-10-12 15:00:00,69.47,69.85,69.24,69.64,185400.0,46.1501,46.4026,45.9974,46.2631,185400.0
2007-10-12 15:30:00,69.64,69.99,69.54,69.86,229800.0,46.2631,46.4956,46.1966,46.4092,229800.0
2007-10-15 09:30:00,69.85,70.41,69.61,69.97,459800.0,46.4026,46.7746,46.2432,46.4823,459800.0
2007-10-15 10:00:00,69.94,70.14,69.51,69.53,256000.0,46.4624,46.5952,46.1767,46.19,256000.0
2007-10-15 10:30:00,69.55,69.75,69.21,69.29,176200.0,46.2033,46.3362,45.9774,46.0306,176200.0
2007-10-15 11:00:00,69.24,69.48,68.63,69.17,169400.0,45.9974,46.1568,45.5921,45.9509,169400.0
2007-10-15 11:30:00,69.19,69.42,69.0,69.31,125800.0,45.9641,46.1169,45.8379,46.0439,125800.0
2007-10-15 12:00:00,69.33,69.53,69.16,69.53,80200.0,46.0571,46.19,45.9442,46.19,80200.0
2007-10-15 12:30:00,69.53,69.71,69.42,69.71,104600.0,46.19,46.3096,46.1169,46.3096,104600.0
2007-10-15 13:00:00,69.77,69.96,69.41,69.87,137000.0,46.3494,46.4757,46.1103,46.4159,137000.0
2007-10-15 13:30:00,69.86,70.08,69.64,69.86,128400.0,46.4092,46.5554,46.2631,46.4092,128400.0
2007-10-15 14:00:00,69.86,69.88,69.36,69.81,127600.0,46.4092,46.4225,46.0771,46.376,127600.0
2007-10-15 14:30:00,69.81,69.96,69.64,69.73,90400.0,46.376,46.4757,46.2631,46.3229,90400.0
2007-10-15 15:00:00,69.73,70.16,69.53,69.75,170400.0,46.3229,46.6085,46.19,46.3362,170400.0
2007-10-15 15:30:00,69.81,70.35,69.66,70.08,300400.0,46.376,46.7347,46.2764,46.5554,300400.0
2007-10-16 09:30:00,69.83,70.13,68.0,68.74,452200.0,46.3893,46.5886,45.1736,45.6652,452200.0
2007-10-16 10:00:00,68.71,68.89,68.25,68.51,232400.0,45.6453,45.7648,45.3397,45.5124,232400.0
2007-10-16 10:30:00,68.51,68.54,67.86,68.25,264200.0,45.5124,45.5323,45.0806,45.3397,264200.0
2007-10-16 11:00:00,68.23,68.45,68.13,68.45,159800.0,45.3264,45.4725,45.26,45.4725,159800.0
2007-10-16 11:30:00,68.45,68.86,68.42,68.5,116400.0,45.4725,45.7449,45.4526,45.5058,116400.0
2007-10-16 12:00:00,68.45,68.55,68.3,68.5,101400.0,45.4725,45.539,45.3729,45.5058,101400.0
2007-10-16 12:30:00,68.53,68.76,68.35,68.69,96000.0,45.5257,45.6785,45.4061,45.632,96000.0
2007-10-16 13:00:00,68.69,68.69,68.04,68.35,105400.0,45.632,45.632,45.2002,45.4061,105400.0
2007-10-16 13:30:00,68.33,68.71,68.11,68.67,142000.0,45.3928,45.6453,45.2467,45.6187,142000.0
2007-10-16 14:00:00,68.71,68.95,68.5,68.61,137600.0,45.6453,45.8047,45.5058,45.5788,137600.0
2007-10-16 14:30:00,68.56,68.61,68.03,68.08,167800.0,45.5456,45.5788,45.1935,45.2267,167800.0
2007-10-16 15:00:00,68.08,68.42,68.03,68.26,169200.0,45.2267,45.4526,45.1935,45.3463,169200.0
2007-10-16 15:30:00,68.26,68.64,68.17,68.31,167200.0,45.3463,45.5988,45.2865,45.3795,167200.0
2007-10-17 09:30:00,69.03,69.75,68.58,68.96,231600.0,45.8578,46.3362,45.5589,45.8113,231600.0
2007-10-17 10:00:00,68.96,69.3,68.81,69.24,101000.0,45.8113,46.0372,45.7117,45.9974,101000.0
2007-10-17 10:30:00,69.23,69.36,68.9,69.11,107200.0,45.9907,46.0771,45.7715,45.911,107200.0
2007-10-17 11:00:00,69.06,69.53,68.96,69.39,93800.0,45.8778,46.19,45.8113,46.097,93800.0
2007-10-17 11:30:00,69.42,69.85,69.21,69.7,141600.0,46.1169,46.4026,45.9774,46.3029,141600.0
2007-10-17 12:00:00,69.7,69.98,69.45,69.49,133800.0,46.3029,46.4889,46.1369,46.1634,133800.0
2007-10-17 12:30:00,69.53,69.56,69.05,69.06,234200.0,46.19,46.2099,45.8711,45.8778,234200.0
2007-10-17 13:00:00,69.05,69.21,68.68,68.79,178600.0,45.8711,45.9774,45.6253,45.6984,178600.0
2007-10-17 13:30:00,68.78,69.17,68.16,68.47,180400.0,45.6918,45.9509,45.2799,45.4858,180400.0
2007-10-17 14:00:00,68.42,68.7,68.06,68.23,146000.0,45.4526,45.6386,45.2135,45.3264,146000.0
2007-10-17 14:30:00,68.28,68.89,68.01,68.68,149800.0,45.3596,45.7648,45.1802,45.6253,149800.0
2007-10-17 15:00:00,68.73,68.98,68.5,68.64,223400.0,45.6586,45.8246,45.5058,45.5988,223400.0
2007-10-17 15:30:00,68.69,68.96,68.41,68.92,212200.0,45.632,45.8113,45.446,45.7848,212200.0
2007-10-18 09:30:00,68.78,69.52,68.42,68.58,187000.0,45.6918,46.1834,45.4526,45.5589,187000.0
2007-10-18 10:00:00,68.57,68.57,67.96,68.41,188400.0,45.5523,45.5523,45.147,45.446,188400.0
2007-10-18 10:30:00,68.41,68.74,68.33,68.64,98400.0,45.446,45.6652,45.3928,45.5988,98400.0
2007-10-18 11:00:00,68.64,68.98,68.41,68.92,66600.0,45.5988,45.8246,45.446,45.7848,66600.0
2007-10-18 11:30:00,68.96,69.33,68.92,69.14,74600.0,45.8113,46.0571,45.7848,45.9309,74600.0
2007-10-18 12:00:00,69.12,69.39,68.83,69.17,65000.0,45.9176,46.097,45.725,45.9509,65000.0
2007-10-18 12:30:00,69.16,69.19,68.93,69.11,88600.0,45.9442,45.9641,45.7914,45.911,88600.0
2007-10-18 13:00:00,69.14,69.42,69.03,69.39,61600.0,45.9309,46.1169,45.8578,46.097,61600.0
2007-10-18 13:30:00,69.39,69.69,69.25,69.57,108800.0,46.097,46.2963,46.004,46.2166,108800.0
2007-10-18 14:00:00,69.54,69.66,69.22,69.29,50600.0,46.1966,46.2764,45.9841,46.0306,50600.0
2007-10-18 14:30:00,69.26,69.31,68.83,69.01,230200.0,46.0106,46.0439,45.725,45.8446,230200.0
2007-10-18 15:00:00,69.01,69.44,68.73,68.98,193200.0,45.8446,46.1302,45.6586,45.8246,193200.0
2007-10-18 15:30:00,68.98,69.1,68.61,69.0,295000.0,45.8246,45.9043,45.5788,45.8379,295000.0
2007-10-19 09:30:00,68.37,68.37,67.75,68.19,405400.0,45.4194,45.4194,45.0075,45.2998,405400.0
2007-10-19 10:00:00,68.18,68.25,67.39,67.44,395800.0,45.2932,45.3397,44.7684,44.8016,395800.0
2007-10-19 10:30:00,67.48,67.49,65.69,66.01,564400.0,44.8282,44.8348,43.639,43.8516,564400.0
2007-10-19 11:00:00,66.08,66.52,65.95,66.35,194200.0,43.8981,44.1904,43.8117,44.0775,194200.0
2007-10-19 11:30:00,66.32,66.6,65.96,66.54,257600.0,44.0575,44.2436,43.8184,44.2037,257600.0
2007-10-19 12:00:00,66.48,66.79,66.39,66.5,126600.0,44.1638,44.3698,44.104,44.1771,126600.0
2007-10-19 12:30:00,66.54,66.64,66.04,66.11,176400.0,44.2037,44.2701,43.8715,43.918,176400.0
2007-10-19 13:00:00,66.08,66.14,65.79,65.85,226600.0,43.8981,43.938,43.7055,43.7453,226600.0
2007-10-19 13:30:00,65.86,66.34,65.78,66.01,244600.0,43.752,44.0708,43.6988,43.8516,244600.0
2007-10-19 14:00:00,66.08,66.36,65.75,65.98,183600.0,43.8981,44.0841,43.6789,43.8317,183600.0
2007-10-19 14:30:00,65.97,66.07,65.5,65.61,217000.0,43.825,43.8915,43.5128,43.5859,217000.0
2007-10-19 15:00:00,65.61,65.83,65.43,65.45,342400.0,43.5859,43.732,43.4663,43.4796,342400.0
2007-10-19 15:30:00,65.42,65.66,65.0,65.13,595200.0,43.4597,43.6191,43.1806,43.267,595200.0
2007-10-22 09:30:00,63.71,65.86,63.61,65.64,565200.0,42.3237,43.752,42.2572,43.6058,565200.0
2007-10-22 10:00:00,65.61,66.2,65.32,65.92,287200.0,43.5859,43.9778,43.3932,43.7918,287200.0
2007-10-22 10:30:00,65.92,66.1,64.56,64.89,214000.0,43.7918,43.9114,42.8883,43.1076,214000.0
2007-10-22 11:00:00,64.84,65.58,64.77,65.55,152800.0,43.0744,43.566,43.0279,43.546,152800.0
2007-10-22 11:30:00,65.56,66.04,65.38,65.97,154000.0,43.5527,43.8715,43.4331,43.825,154000.0
2007-10-22 12:00:00,66.0,66.24,65.66,66.24,171400.0,43.845,44.0044,43.6191,44.0044,171400.0
2007-10-22 12:30:00,66.22,66.77,66.17,66.66,263400.0,43.9911,44.3565,43.9579,44.2834,263400.0
2007-10-22 13:00:00,66.63,67.49,66.53,67.3,200600.0,44.2635,44.8348,44.1971,44.7086,200600.0
2007-10-22 13:30:00,67.3,67.42,65.0,66.75,286800.0,44.7086,44.7883,43.1806,44.3432,286800.0
2007-10-22 14:00:00,66.74,67.18,66.72,66.92,200200.0,44.3366,44.6289,44.3233,44.4561,200200.0
2007-10-22 14:30:00,66.92,67.19,66.72,66.82,148200.0,44.4561,44.6355,44.3233,44.3897,148200.0
2007-10-22 15:00:00,66.78,66.97,66.35,66.57,207400.0,44.3631,44.4894,44.0775,44.2236,207400.0
2007-10-22 15:30:00,66.55,66.96,66.4,66.92,277400.0,44.2103,44.4827,44.1107,44.4561,277400.0
2007-10-23 09:30:00,66.86,67.67,66.84,67.46,264800.0,44.4163,44.9544,44.403,44.8149,264800.0
2007-10-23 10:00:00,67.42,67.6,67.01,67.41,166000.0,44.7883,44.9079,44.5159,44.7817,166000.0
2007-10-23 10:30:00,67.41,67.63,67.0,67.06,142600.0,44.7817,44.9278,44.5093,44.5491,142600.0
2007-10-23 11:00:00,67.04,67.05,66.16,66.32,137600.0,44.5359,44.5425,43.9513,44.0575,137600.0
2007-10-23 11:30:00,66.31,66.79,66.31,66.56,76400.0,44.0509,44.3698,44.0509,44.217,76400.0
2007-10-23 12:00:00,66.55,66.97,66.55,66.89,48400.0,44.2103,44.4894,44.2103,44.4362,48400.0
2007-10-23 12:30:00,66.96,67.25,66.91,67.13,78400.0,44.4827,44.6754,44.4495,44.5956,78400.0
2007-10-23 13:00:00,67.13,67.3,66.82,66.82,126800.0,44.5956,44.7086,44.3897,44.3897,126800.0
2007-10-23 13:30:00,66.82,67.17,66.74,67.16,74200.0,44.3897,44.6222,44.3366,44.6156,74200.0
2007-10-23 14:00:00,67.16,67.4,67.08,67.25,129400.0,44.6156,44.775,44.5624,44.6754,129400.0
2007-10-23 14:30:00,67.25,67.39,67.03,67.14,115800.0,44.6754,44.7684,44.5292,44.6023,115800.0
2007-10-23 15:00:00,67.13,67.37,67.0,67.3,140400.0,44.5956,44.7551,44.5093,44.7086,140400.0
2007-10-23 15:30:00,67.29,67.5,67.19,67.45,329600.0,44.7019,44.8414,44.6355,44.8082,329600.0
2007-10-24 09:30:00,67.66,67.95,65.51,67.19,305400.0,44.9477,45.1404,43.5194,44.6355,305400.0
2007-10-24 10:00:00,67.14,67.17,66.17,66.57,244200.0,44.6023,44.6222,43.9579,44.2236,244200.0
2007-10-24 10:30:00,66.58,67.1,66.42,66.94,340800.0,44.2303,44.5757,44.124,44.4694,340800.0
2007-10-24 11:00:00,66.9,67.09,65.77,66.45,189600.0,44.4429,44.5691,43.6922,44.1439,189600.0
2007-10-24 11:30:00,66.46,66.76,66.26,66.26,81400.0,44.1506,44.3498,44.0177,44.0177,81400.0
2007-10-24 12:00:00,66.25,66.92,66.11,66.77,85000.0,44.011,44.4561,43.918,44.3565,85000.0
2007-10-24 12:30:00,66.77,67.05,66.59,66.83,106600.0,44.3565,44.5425,44.2369,44.3963,106600.0
2007-10-24 13:00:00,66.83,66.94,66.5,66.64,117400.0,44.3963,44.4694,44.1771,44.2701,117400.0
2007-10-24 13:30:00,66.62,66.9,66.26,66.51,112600.0,44.2568,44.4429,44.0177,44.1838,112600.0
2007-10-24 14:00:00,66.51,66.61,66.0,66.27,229600.0,44.1838,44.2502,43.845,44.0243,229600.0
2007-10-24 14:30:00,66.17,66.51,65.85,66.1,507000.0,43.9579,44.1838,43.7453,43.9114,507000.0
2007-10-24 15:00:00,66.1,66.91,66.02,66.54,495000.0,43.9114,44.4495,43.8583,44.2037,495000.0
2007-10-24 15:30:00,66.55,66.8,66.36,66.61,598600.0,44.2103,44.3764,44.0841,44.2502,598600.0
2007-10-25 09:30:00,61.71,61.71,56.58,57.37,3342600.0,40.995,40.995,37.5871,38.1119,3342600.0
2007-10-25 10:00:00,57.37,58.44,57.14,57.88,1874000.0,38.1119,38.8227,37.9591,38.4507,1874000.0
2007-10-25 10:30:00,57.87,57.9,55.5,57.14,1856800.0,38.4441,38.464,36.8696,37.9591,1856800.0
2007-10-25 11:00:00,57.14,57.22,54.5,56.1,2227800.0,37.9591,38.0123,36.2053,37.2682,2227800.0
2007-10-25 11:30:00,56.02,57.27,55.75,56.8,1755600.0,37.2151,38.0455,37.0357,37.7332,1755600.0
2007-10-25 12:00:00,56.78,57.44,55.88,56.75,741600.0,37.72,38.1584,37.1221,37.7,741600.0
2007-10-25 12:30:00,56.73,56.73,55.06,55.33,502800.0,37.6867,37.6867,36.5773,36.7567,502800.0
2007-10-25 13:00:00,55.32,55.38,54.56,54.58,602800.0,36.7501,36.7899,36.2452,36.2585,602800.0
2007-10-25 13:30:00,54.75,55.5,54.25,54.27,871800.0,36.3714,36.8696,36.0392,36.0525,871800.0
2007-10-25 14:00:00,54.27,54.67,52.96,53.71,1455600.0,36.0525,36.3182,35.1823,35.6805,1455600.0
2007-10-25 14:30:00,53.7,54.47,52.8,54.15,1353200.0,35.6739,36.1854,35.076,35.9728,1353200.0
2007-10-25 15:00:00,54.15,56.25,54.0,56.17,2406200.0,35.9728,37.3679,35.8732,37.3147,2406200.0
2007-10-25 15:30:00,56.24,56.63,55.52,55.63,1644400.0,37.3612,37.6203,36.8829,36.956,1644400.0
2007-10-26 09:30:00,57.52,58.28,56.77,57.5,1491000.0,38.2116,38.7164,37.7133,38.1983,1491000.0
2007-10-26 10:00:00,57.5,58.0,56.88,57.8,1131800.0,38.1983,38.5304,37.7864,38.3976,1131800.0
2007-10-26 10:30:00,57.81,57.83,57.27,57.55,459800.0,38.4042,38.4175,38.0455,38.2315,459800.0
2007-10-26 11:00:00,57.57,57.58,56.67,56.94,690000.0,38.2448,38.2514,37.6469,37.8262,690000.0
2007-10-26 11:30:00,56.95,57.6,56.9,57.42,665800.0,37.8329,38.2647,37.7997,38.1451,665800.0
2007-10-26 12:00:00,57.42,57.59,57.05,57.43,537000.0,38.1451,38.2581,37.8993,38.1518,537000.0
2007-10-26 12:30:00,57.44,57.77,57.42,57.51,408400.0,38.1584,38.3776,38.1451,38.2049,408400.0
2007-10-26 13:00:00,57.49,57.99,57.25,57.75,448200.0,38.1916,38.5238,38.0322,38.3643,448200.0
2007-10-26 13:30:00,57.74,57.8,57.34,57.65,402000.0,38.3577,38.3976,38.092,38.2979,402000.0
2007-10-26 14:00:00,57.66,57.98,57.54,57.74,689800.0,38.3046,38.5171,38.2248,38.3577,689800.0
2007-10-26 14:30:00,57.76,58.43,57.71,58.24,595600.0,38.371,38.8161,38.3378,38.6899,595600.0
2007-10-26 15:00:00,58.24,58.7,58.15,58.68,680800.0,38.6899,38.9954,38.6301,38.9822,680800.0
2007-10-26 15:30:00,58.72,59.37,58.46,58.58,1664800.0,39.0087,39.4405,38.836,38.9157,1664800.0
2007-10-29 09:30:00,58.79,59.41,58.68,58.88,1024400.0,39.0552,39.4671,38.9822,39.115,1024400.0
2007-10-29 10:00:00,58.85,59.38,58.63,59.13,831800.0,39.0951,39.4472,38.9489,39.2811,831800.0
2007-10-29 10:30:00,59.17,59.17,58.6,58.98,328200.0,39.3077,39.3077,38.929,39.1815,328200.0
2007-10-29 11:00:00,59.01,59.19,58.93,59.15,209200.0,39.2014,39.321,39.1482,39.2944,209200.0
2007-10-29 11:30:00,59.15,59.23,58.92,59.0,171400.0,39.2944,39.3475,39.1416,39.1947,171400.0
2007-10-29 12:00:00,59.02,59.1,58.95,59.0,191800.0,39.208,39.2612,39.1615,39.1947,191800.0
2007-10-29 12:30:00,59.01,59.08,58.84,59.0,235800.0,39.2014,39.2479,39.0885,39.1947,235800.0
2007-10-29 13:00:00,58.99,59.38,58.99,59.37,222600.0,39.1881,39.4472,39.1881,39.4405,222600.0
2007-10-29 13:30:00,59.37,59.72,59.2,59.35,353000.0,39.4405,39.6731,39.3276,39.4273,353000.0
2007-10-29 14:00:00,59.34,59.48,59.18,59.31,478600.0,39.4206,39.5136,39.3143,39.4007,478600.0
2007-10-29 14:30:00,59.31,59.55,59.01,59.29,312600.0,39.4007,39.5601,39.2014,39.3874,312600.0
2007-10-29 15:00:00,59.27,59.64,59.26,59.63,215000.0,39.3741,39.6199,39.3675,39.6133,215000.0
2007-10-29 15:30:00,59.63,59.72,59.54,59.58,377800.0,39.6133,39.6731,39.5535,39.58,377800.0
2007-10-30 09:30:00,59.45,59.99,59.0,59.35,439800.0,39.4937,39.8524,39.1947,39.4273,439800.0
2007-10-30 10:00:00,59.37,59.65,58.94,59.28,410200.0,39.4405,39.6265,39.1549,39.3808,410200.0
2007-10-30 10:30:00,59.28,59.5,59.27,59.38,190200.0,39.3808,39.5269,39.3741,39.4472,190200.0
2007-10-30 11:00:00,59.37,59.46,59.26,59.33,227600.0,39.4405,39.5003,39.3675,39.414,227600.0
2007-10-30 11:30:00,59.33,59.63,59.26,59.59,609400.0,39.414,39.6133,39.3675,39.5867,609400.0
2007-10-30 12:00:00,59.59,59.67,59.41,59.43,291600.0,39.5867,39.6398,39.4671,39.4804,291600.0
2007-10-30 12:30:00,59.44,59.56,59.39,59.52,75800.0,39.487,39.5668,39.4538,39.5402,75800.0
2007-10-30 13:00:00,59.52,59.59,59.47,59.52,118200.0,39.5402,39.5867,39.507,39.5402,118200.0
2007-10-30 13:30:00,59.48,59.77,59.48,59.58,92600.0,39.5136,39.7063,39.5136,39.58,92600.0
2007-10-30 14:00:00,59.58,59.75,59.51,59.63,101600.0,39.58,39.693,39.5335,39.6133,101600.0
2007-10-30 14:30:00,59.64,59.75,59.49,59.5,163800.0,39.6199,39.693,39.5203,39.5269,163800.0
2007-10-30 15:00:00,59.49,59.63,59.39,59.48,259800.0,39.5203,39.6133,39.4538,39.5136,259800.0
2007-10-30 15:30:00,59.49,59.51,59.3,59.37,468200.0,39.5203,39.5335,39.394,39.4405,468200.0
2007-10-31 09:30:00,59.74,59.98,59.44,59.67,253000.0,39.6863,39.8458,39.487,39.6398,253000.0
2007-10-31 10:00:00,59.67,60.13,59.58,60.05,99000.0,39.6398,39.9454,39.58,39.8923,99000.0
2007-10-31 10:30:00,60.05,60.34,59.99,60.23,107200.0,39.8923,40.0849,39.8524,40.0119,107200.0
2007-10-31 11:00:00,60.19,60.22,59.87,59.91,88200.0,39.9853,40.0052,39.7727,39.7993,88200.0
2007-10-31 11:30:00,59.91,60.05,59.69,59.97,119000.0,39.7993,39.8923,39.6531,39.8391,119000.0
2007-10-31 12:00:00,59.97,60.02,59.94,59.99,58400.0,39.8391,39.8723,39.8192,39.8524,58400.0
2007-10-31 12:30:00,59.99,60.0,59.89,60.0,61800.0,39.8524,39.8591,39.786,39.8591,61800.0
2007-10-31 13:00:00,59.98,59.99,59.75,59.91,61600.0,39.8458,39.8524,39.693,39.7993,61600.0
2007-10-31 13:30:00,59.92,60.0,59.72,59.88,94600.0,39.8059,39.8591,39.6731,39.7793,94600.0
2007-10-31 14:00:00,59.9,60.06,59.5,59.65,271000.0,39.7926,39.8989,39.5269,39.6265,271000.0
2007-10-31 14:30:00,59.65,60.5,59.6,60.24,395000.0,39.6265,40.1912,39.5933,40.0185,395000.0
2007-10-31 15:00:00,60.27,60.27,59.66,59.92,361600.0,40.0384,40.0384,39.6332,39.8059,361600.0
2007-10-31 15:30:00,59.91,60.05,59.7,59.81,437000.0,39.7993,39.8923,39.6598,39.7328,437000.0
2007-11-01 09:30:00,59.57,60.5,59.14,60.07,580000.0,39.5734,40.1912,39.2877,39.9056,580000.0
2007-11-01 10:00:00,60.08,60.42,59.77,60.21,329800.0,39.9122,40.1381,39.7063,39.9986,329800.0
2007-11-01 10:30:00,60.21,61.34,60.13,61.26,419600.0,39.9986,40.7492,39.9454,40.6961,419600.0
2007-11-01 11:00:00,61.26,61.48,61.06,61.43,501800.0,40.6961,40.8422,40.5632,40.809,501800.0
2007-11-01 11:30:00,61.46,61.53,61.01,61.4,323600.0,40.829,40.8755,40.53,40.7891,323600.0
2007-11-01 12:00:00,61.4,61.69,61.21,61.23,114000.0,40.7891,40.9818,40.6629,40.6762,114000.0
2007-11-01 12:30:00,61.22,61.33,61.0,61.2,153400.0,40.6695,40.7426,40.5234,40.6562,153400.0
2007-11-01 13:00:00,61.2,61.4,61.04,61.13,112000.0,40.6562,40.7891,40.5499,40.6097,112000.0
2007-11-01 13:30:00,61.12,61.26,61.0,61.16,242000.0,40.6031,40.6961,40.5234,40.6297,242000.0
2007-11-01 14:00:00,61.13,61.33,61.1,61.1,154400.0,40.6097,40.7426,40.5898,40.5898,154400.0
2007-11-01 14:30:00,61.15,61.47,61.15,61.29,148200.0,40.623,40.8356,40.623,40.716,148200.0
2007-11-01 15:00:00,61.27,61.6,60.84,61.08,373000.0,40.7027,40.922,40.4171,40.5765,373000.0
2007-11-01 15:30:00,61.08,61.32,60.72,60.73,798200.0,40.5765,40.736,40.3374,40.344,798200.0
2007-11-02 09:30:00,60.93,61.34,59.59,60.81,492400.0,40.4769,40.7492,39.5867,40.3972,492400.0
2007-11-02 10:00:00,60.81,60.9,60.1,60.51,480200.0,40.3972,40.4569,39.9255,40.1979,480200.0
2007-11-02 10:30:00,60.5,60.85,60.18,60.51,506600.0,40.1912,40.4237,39.9786,40.1979,506600.0
2007-11-02 11:00:00,60.53,60.62,60.07,60.2,326600.0,40.2111,40.2709,39.9056,39.9919,326600.0
2007-11-02 11:30:00,60.19,60.69,60.06,60.4,237400.0,39.9853,40.3174,39.8989,40.1248,237400.0
2007-11-02 12:00:00,60.38,60.77,60.16,60.52,191200.0,40.1115,40.3706,39.9653,40.2045,191200.0
2007-11-02 12:30:00,60.52,60.76,60.21,60.73,199200.0,40.2045,40.3639,39.9986,40.344,199200.0
2007-11-02 13:00:00,60.68,60.92,60.42,60.5,255600.0,40.3108,40.4702,40.1381,40.1912,255600.0
2007-11-02 13:30:00,60.5,60.62,60.1,60.38,260600.0,40.1912,40.2709,39.9255,40.1115,260600.0
2007-11-02 14:00:00,60.39,60.7,60.21,60.56,268400.0,40.1181,40.3241,39.9986,40.2311,268400.0
2007-11-02 14:30:00,60.6,60.63,60.35,60.55,283400.0,40.2576,40.2776,40.0916,40.2244,283400.0
2007-11-02 15:00:00,60.51,60.7,60.33,60.33,225800.0,40.1979,40.3241,40.0783,40.0783,225800.0
2007-11-02 15:30:00,60.33,60.87,60.1,60.77,340200.0,40.0783,40.437,39.9255,40.3706,340200.0
2007-11-05 09:30:00,59.63,60.8,59.63,60.67,332800.0,39.6133,40.3905,39.6133,40.3042,332800.0
2007-11-05 10:00:00,60.67,60.82,60.5,60.56,254200.0,40.3042,40.4038,40.1912,40.2311,254200.0
2007-11-05 10:30:00,60.51,61.42,60.51,61.2,282000.0,40.1979,40.8024,40.1979,40.6562,282000.0
2007-11-05 11:00:00,61.2,61.59,60.99,61.04,181600.0,40.6562,40.9153,40.5167,40.5499,181600.0
2007-11-05 11:30:00,61.03,61.41,60.87,61.22,100600.0,40.5433,40.7957,40.437,40.6695,100600.0
2007-11-05 12:00:00,61.2,61.24,60.83,60.88,132000.0,40.6562,40.6828,40.4104,40.4437,132000.0
2007-11-05 12:30:00,60.86,61.35,60.82,61.01,127400.0,40.4304,40.7559,40.4038,40.53,127400.0
2007-11-05 13:00:00,61.0,61.04,60.52,60.68,272400.0,40.5234,40.5499,40.2045,40.3108,272400.0
2007-11-05 13:30:00,60.67,60.77,60.3,60.34,215600.0,40.3042,40.3706,40.0584,40.0849,215600.0
2007-11-05 14:00:00,60.37,60.82,60.17,60.72,303800.0,40.1049,40.4038,39.972,40.3374,303800.0
2007-11-05 14:30:00,60.75,61.11,60.52,60.7,376400.0,40.3573,40.5965,40.2045,40.3241,376400.0
2007-11-05 15:00:00,60.72,61.63,60.72,61.43,216800.0,40.3374,40.9419,40.3374,40.809,216800.0
2007-11-05 15:30:00,61.45,61.58,60.99,61.0,326800.0,40.8223,40.9087,40.5167,40.5234,326800.0
2007-11-06 09:30:00,61.05,62.69,61.05,62.68,214000.0,40.5566,41.6461,40.5566,41.6394,214000.0
2007-11-06 10:00:00,62.68,62.8,62.34,62.53,343000.0,41.6394,41.7191,41.4136,41.5398,343000.0
2007-11-06 10:30:00,62.51,62.56,61.8,62.22,283600.0,41.5265,41.5597,41.0548,41.3338,283600.0
2007-11-06 11:00:00,62.24,62.38,61.71,61.99,273600.0,41.3471,41.4401,40.995,41.1811,273600.0
2007-11-06 11:30:00,62.02,62.36,61.88,62.11,141800.0,41.201,41.4268,41.108,41.2608,141800.0
2007-11-06 12:00:00,62.07,62.5,62.01,62.37,134200.0,41.2342,41.5199,41.1943,41.4335,134200.0
2007-11-06 12:30:00,62.38,62.56,62.29,62.49,68400.0,41.4401,41.5597,41.3803,41.5132,68400.0
2007-11-06 13:00:00,62.49,62.56,62.35,62.48,91800.0,41.5132,41.5597,41.4202,41.5066,91800.0
2007-11-06 13:30:00,62.45,62.76,62.45,62.69,139800.0,41.4866,41.6926,41.4866,41.6461,139800.0
2007-11-06 14:00:00,62.69,62.99,62.68,62.92,143800.0,41.6461,41.8454,41.6394,41.7989,143800.0
2007-11-06 14:30:00,62.9,63.1,62.79,63.08,96400.0,41.7856,41.9184,41.7125,41.9052,96400.0
2007-11-06 15:00:00,63.1,63.41,62.79,63.39,176200.0,41.9184,42.1244,41.7125,42.1111,176200.0
2007-11-06 15:30:00,63.41,63.99,63.34,63.95,636000.0,42.1244,42.5097,42.0779,42.4831,636000.0
2007-11-07 09:30:00,62.5,63.73,62.5,63.62,285600.0,41.5199,42.337,41.5199,42.2639,285600.0
2007-11-07 10:00:00,63.6,63.87,63.4,63.8,185600.0,42.2506,42.43,42.1177,42.3835,185600.0
2007-11-07 10:30:00,63.82,64.22,63.57,63.57,330200.0,42.3968,42.6625,42.2307,42.2307,330200.0
2007-11-07 11:00:00,63.58,63.61,62.94,63.24,304800.0,42.2373,42.2572,41.8122,42.0114,304800.0
2007-11-07 11:30:00,63.18,63.72,63.08,63.69,147200.0,41.9716,42.3303,41.9052,42.3104,147200.0
2007-11-07 12:00:00,63.74,63.74,62.79,62.85,236200.0,42.3436,42.3436,41.7125,41.7524,236200.0
2007-11-07 12:30:00,62.82,62.9,62.49,62.72,181600.0,41.7324,41.7856,41.5132,41.666,181600.0
2007-11-07 13:00:00,62.71,63.03,62.47,62.77,261600.0,41.6594,41.8719,41.4999,41.6992,261600.0
2007-11-07 13:30:00,62.73,63.07,62.73,62.84,154800.0,41.6726,41.8985,41.6726,41.7457,154800.0
2007-11-07 14:00:00,62.79,63.35,62.47,63.2,177800.0,41.7125,42.0845,41.4999,41.9849,177800.0
2007-11-07 14:30:00,63.2,63.55,62.96,63.17,150800.0,41.9849,42.2174,41.8254,41.9649,150800.0
2007-11-07 15:00:00,63.14,63.29,62.95,63.07,223400.0,41.945,42.0447,41.8188,41.8985,223400.0
2007-11-07 15:30:00,63.09,63.22,62.17,62.63,502600.0,41.9118,41.9982,41.3006,41.6062,502600.0
2007-11-08 09:30:00,62.15,63.48,62.0,62.55,320400.0,41.2873,42.1709,41.1877,41.5531,320400.0
2007-11-08 10:00:00,62.55,63.51,62.42,63.44,143400.0,41.5531,42.1908,41.4667,42.1443,143400.0
2007-11-08 10:30:00,63.39,63.43,62.88,63.08,145400.0,42.1111,42.1377,41.7723,41.9052,145400.0
2007-11-08 11:00:00,63.13,63.33,62.96,62.98,111000.0,41.9384,42.0712,41.8254,41.8387,111000.0
2007-11-08 11:30:00,62.99,63.13,62.88,62.97,160800.0,41.8454,41.9384,41.7723,41.8321,160800.0
2007-11-08 12:00:00,62.98,63.13,62.87,62.97,171800.0,41.8387,41.9384,41.7657,41.8321,171800.0
2007-11-08 12:30:00,63.03,63.08,62.36,62.49,190800.0,41.8719,41.9052,41.4268,41.5132,190800.0
2007-11-08 13:00:00,62.49,62.49,61.35,61.89,272400.0,41.5132,41.5132,40.7559,41.1146,272400.0
2007-11-08 13:30:00,61.9,62.08,61.67,62.05,265000.0,41.1213,41.2408,40.9685,41.2209,265000.0
2007-11-08 14:00:00,62.05,62.1,61.74,61.94,197200.0,41.2209,41.2541,41.015,41.1478,197200.0
2007-11-08 14:30:00,61.94,62.15,61.65,62.1,253200.0,41.1478,41.2873,40.9552,41.2541,253200.0
2007-11-08 15:00:00,62.1,62.65,61.96,62.65,392400.0,41.2541,41.6195,41.1611,41.6195,392400.0
2007-11-08 15:30:00,62.63,63.0,62.35,62.35,500400.0,41.6062,41.852,41.4202,41.4202,500400.0
2007-11-09 09:30:00,58.85,61.36,58.85,61.15,536800.0,39.0951,40.7625,39.0951,40.623,536800.0
2007-11-09 10:00:00,61.11,61.51,61.0,61.29,259200.0,40.5965,40.8622,40.5234,40.716,259200.0
2007-11-09 10:30:00,61.25,61.27,60.63,60.96,258800.0,40.6895,40.7027,40.2776,40.4968,258800.0
2007-11-09 11:00:00,60.96,61.05,60.29,60.41,283200.0,40.4968,40.5566,40.0517,40.1314,283200.0
2007-11-09 11:30:00,60.45,60.82,60.07,60.72,236800.0,40.158,40.4038,39.9056,40.3374,236800.0
2007-11-09 12:00:00,60.72,61.0,60.44,61.0,172000.0,40.3374,40.5234,40.1514,40.5234,172000.0
2007-11-09 12:30:00,60.96,61.12,60.75,60.95,160200.0,40.4968,40.6031,40.3573,40.4902,160200.0
2007-11-09 13:00:00,60.95,61.2,60.71,61.08,172800.0,40.4902,40.6562,40.3307,40.5765,172800.0
2007-11-09 13:30:00,61.09,61.19,60.9,60.95,123000.0,40.5832,40.6496,40.4569,40.4902,123000.0
2007-11-09 14:00:00,60.96,61.26,60.89,61.15,232600.0,40.4968,40.6961,40.4503,40.623,232600.0
2007-11-09 14:30:00,61.1,61.35,60.94,61.13,184000.0,40.5898,40.7559,40.4835,40.6097,184000.0
2007-11-09 15:00:00,61.13,61.43,61.06,61.34,243200.0,40.6097,40.809,40.5632,40.7492,243200.0
2007-11-09 15:30:00,61.34,61.36,60.32,60.37,565800.0,40.7492,40.7625,40.0716,40.1049,565800.0
2007-11-12 09:30:00,60.0,62.23,60.0,60.55,250200.0,39.8591,41.3405,39.8591,40.2244,250200.0
2007-11-12 10:00:00,60.55,60.56,59.77,59.96,215200.0,40.2244,40.2311,39.7063,39.8325,215200.0
2007-11-12 10:30:00,59.91,60.46,59.79,60.02,214400.0,39.7993,40.1646,39.7196,39.8723,214400.0
2007-11-12 11:00:00,59.99,60.26,59.79,60.05,122600.0,39.8524,40.0318,39.7196,39.8923,122600.0
2007-11-12 11:30:00,60.06,60.1,59.25,59.37,117800.0,39.8989,39.9255,39.3608,39.4405,117800.0
2007-11-12 12:00:00,59.35,59.88,59.34,59.46,132400.0,39.4273,39.7793,39.4206,39.5003,132400.0
2007-11-12 12:30:00,59.45,59.63,58.85,58.86,214000.0,39.4937,39.6133,39.0951,39.1017,214000.0
2007-11-12 13:00:00,58.9,58.91,58.53,58.69,204600.0,39.1283,39.135,38.8825,38.9888,204600.0
2007-11-12 13:30:00,58.74,58.74,57.63,57.67,351800.0,39.022,39.022,38.2846,38.3112,351800.0
2007-11-12 14:00:00,57.69,57.82,57.38,57.64,521800.0,38.3245,38.4108,38.1185,38.2913,521800.0
2007-11-12 14:30:00,57.65,58.19,57.62,57.67,474200.0,38.2979,38.6566,38.278,38.3112,474200.0
2007-11-12 15:00:00,57.66,57.74,57.01,57.01,490800.0,38.3046,38.3577,37.8727,37.8727,490800.0
2007-11-12 15:30:00,57.04,57.49,56.43,56.83,812000.0,37.8927,38.1916,37.4874,37.7532,812000.0
2007-11-13 09:30:00,57.78,58.86,57.17,58.38,560600.0,38.3843,39.1017,37.979,38.7829,560600.0
2007-11-13 10:00:00,58.42,59.21,58.15,59.03,330400.0,38.8094,39.3342,38.6301,39.2147,330400.0
2007-11-13 10:30:00,59.05,59.06,58.31,58.31,201800.0,39.228,39.2346,38.7364,38.7364,201800.0
2007-11-13 11:00:00,58.39,58.59,58.26,58.59,151200.0,38.7895,38.9224,38.7031,38.9224,151200.0
2007-11-13 11:30:00,58.62,58.63,58.2,58.24,128000.0,38.9423,38.9489,38.6633,38.6899,128000.0
2007-11-13 12:00:00,58.23,58.27,57.85,58.01,199200.0,38.6832,38.7098,38.4308,38.5371,199200.0
2007-11-13 12:30:00,58.03,58.21,57.83,57.9,131800.0,38.5504,38.6699,38.4175,38.464,131800.0
2007-11-13 13:00:00,57.94,58.47,57.89,58.4,174000.0,38.4906,38.8427,38.4573,38.7962,174000.0
2007-11-13 13:30:00,58.37,58.98,58.33,58.75,258200.0,38.7762,39.1815,38.7496,39.0287,258200.0
2007-11-13 14:00:00,58.8,59.09,58.54,58.81,158200.0,39.0619,39.2545,38.8892,39.0685,158200.0
2007-11-13 14:30:00,58.84,58.97,58.77,58.87,147400.0,39.0885,39.1748,39.0419,39.1084,147400.0
2007-11-13 15:00:00,58.88,59.25,58.88,59.17,329800.0,39.115,39.3608,39.115,39.3077,329800.0
2007-11-13 15:30:00,59.2,59.66,59.16,59.23,499000.0,39.3276,39.6332,39.301,39.3475,499000.0
2007-11-14 09:30:00,59.98,60.67,59.75,60.16,334000.0,39.9291,40.3884,39.776,40.0489,334000.0
2007-11-14 10:00:00,60.13,60.63,60.04,60.41,287800.0,40.0289,40.3618,39.969,40.2153,287800.0
2007-11-14 10:30:00,60.36,60.37,60.08,60.21,289400.0,40.182,40.1887,39.9956,40.0822,289400.0
2007-11-14 11:00:00,60.19,60.27,60.01,60.23,195200.0,40.0689,40.1221,39.949,40.0955,195200.0
2007-11-14 11:30:00,60.24,60.33,60.07,60.32,238000.0,40.1022,40.1621,39.989,40.1554,238000.0
2007-11-14 12:00:00,60.28,60.35,60.18,60.25,177200.0,40.1288,40.1754,40.0622,40.1088,177200.0
2007-11-14 12:30:00,60.29,60.34,60.18,60.29,122400.0,40.1354,40.1687,40.0622,40.1354,122400.0
2007-11-14 13:00:00,60.3,60.34,60.21,60.26,173000.0,40.1421,40.1687,40.0822,40.1155,173000.0
2007-11-14 13:30:00,60.24,60.34,60.13,60.13,97400.0,40.1022,40.1687,40.0289,40.0289,97400.0
2007-11-14 14:00:00,60.16,60.37,60.04,60.29,146800.0,40.0489,40.1887,39.969,40.1354,146800.0
2007-11-14 14:30:00,60.29,60.32,60.16,60.22,131600.0,40.1354,40.1554,40.0489,40.0888,131600.0
2007-11-14 15:00:00,60.22,60.38,60.13,60.24,242400.0,40.0888,40.1954,40.0289,40.1022,242400.0
2007-11-14 15:30:00,60.21,60.29,59.64,59.97,662800.0,40.0822,40.1354,39.7027,39.9224,662800.0
2007-11-15 09:30:00,59.44,59.55,58.5,58.95,252600.0,39.5696,39.6428,38.9438,39.2434,252600.0
2007-11-15 10:00:00,58.93,59.24,58.69,59.05,143600.0,39.2301,39.4365,39.0703,39.31,143600.0
2007-11-15 10:30:00,59.02,59.3,58.51,58.79,160400.0,39.29,39.4764,38.9505,39.1369,160400.0
2007-11-15 11:00:00,58.79,58.8,58.21,58.35,174800.0,39.1369,39.1435,38.7508,38.844,174800.0
2007-11-15 11:30:00,58.38,58.57,58.06,58.4,186600.0,38.8639,38.9904,38.6509,38.8773,186600.0
2007-11-15 12:00:00,58.42,58.6,57.88,57.88,138000.0,38.8906,39.0104,38.5311,38.5311,138000.0
2007-11-15 12:30:00,57.88,58.05,57.44,57.48,285000.0,38.5311,38.6443,38.2382,38.2648,285000.0
2007-11-15 13:00:00,57.46,57.74,57.17,57.44,210200.0,38.2515,38.4379,38.0584,38.2382,210200.0
2007-11-15 13:30:00,57.42,57.67,57.31,57.49,257000.0,38.2249,38.3913,38.1516,38.2715,257000.0
2007-11-15 14:00:00,57.49,57.58,57.15,57.35,207200.0,38.2715,38.3314,38.0451,38.1783,207200.0
2007-11-15 14:30:00,57.38,57.5,56.67,56.67,324400.0,38.1982,38.2781,37.7256,37.7256,324400.0
2007-11-15 15:00:00,56.69,56.76,56.22,56.49,762800.0,37.7389,37.7855,37.426,37.6058,762800.0
2007-11-15 15:30:00,56.51,56.65,56.13,56.35,1274400.0,37.6191,37.7123,37.3661,37.5126,1274400.0
2007-11-16 09:30:00,55.52,56.76,55.52,55.6,728600.0,36.96,37.7855,36.96,37.0133,728600.0
2007-11-16 10:00:00,55.6,55.7,54.6,54.8,424200.0,37.0133,37.0799,36.3476,36.4807,424200.0
2007-11-16 10:30:00,54.79,55.09,54.74,54.92,266200.0,36.4741,36.6738,36.4408,36.5606,266200.0
2007-11-16 11:00:00,54.9,55.46,54.88,55.21,401800.0,36.5473,36.9201,36.534,36.7537,401800.0
2007-11-16 11:30:00,55.2,55.46,55.05,55.15,326200.0,36.747,36.9201,36.6471,36.7137,326200.0
2007-11-16 12:00:00,55.18,56.08,55.18,55.85,244400.0,36.7337,37.3328,36.7337,37.1797,244400.0
2007-11-16 12:30:00,55.88,56.12,55.6,56.06,163400.0,37.1997,37.3594,37.0133,37.3195,163400.0
2007-11-16 13:00:00,56.06,56.29,55.9,55.98,130400.0,37.3195,37.4726,37.213,37.2663,130400.0
2007-11-16 13:30:00,55.95,56.48,55.93,56.2,146000.0,37.2463,37.5991,37.233,37.4127,146000.0
2007-11-16 14:00:00,56.2,56.23,55.69,55.95,219800.0,37.4127,37.4327,37.0732,37.2463,219800.0
2007-11-16 14:30:00,55.91,56.02,55.53,55.98,218400.0,37.2197,37.2929,36.9667,37.2663,218400.0
2007-11-16 15:00:00,55.98,56.31,55.92,56.02,252200.0,37.2663,37.4859,37.2263,37.2929,252200.0
2007-11-16 15:30:00,56.02,56.31,55.76,56.24,427000.0,37.2929,37.4859,37.1198,37.4393,427000.0
2007-11-19 09:30:00,55.85,56.5,54.65,54.74,441000.0,37.1797,37.6124,36.3809,36.4408,441000.0
2007-11-19 10:00:00,54.74,54.88,53.8,53.8,374400.0,36.4408,36.534,35.815,35.815,374400.0
2007-11-19 10:30:00,53.8,53.81,52.77,52.99,444000.0,35.815,35.8217,35.1293,35.2758,444000.0
2007-11-19 11:00:00,53.0,53.04,51.84,52.13,574000.0,35.2824,35.3091,34.5102,34.7033,574000.0
2007-11-19 11:30:00,52.15,53.06,52.01,53.02,467800.0,34.7166,35.3224,34.6234,35.2958,467800.0
2007-11-19 12:00:00,53.02,53.56,52.96,53.54,262600.0,35.2958,35.6552,35.2558,35.6419,262600.0
2007-11-19 12:30:00,53.54,53.54,53.21,53.29,152400.0,35.6419,35.6419,35.4222,35.4755,152400.0
2007-11-19 13:00:00,53.32,53.44,52.99,53.29,240600.0,35.4955,35.5754,35.2758,35.4755,240600.0
2007-11-19 13:30:00,53.24,53.29,52.75,52.94,341800.0,35.4422,35.4755,35.116,35.2425,341800.0
2007-11-19 14:00:00,52.91,53.51,52.84,53.24,276600.0,35.2225,35.622,35.1759,35.4422,276600.0
2007-11-19 14:30:00,53.26,53.59,53.05,53.29,209600.0,35.4555,35.6752,35.3157,35.4755,209600.0
2007-11-19 15:00:00,53.3,53.5,53.0,53.35,388600.0,35.4822,35.6153,35.2824,35.5154,388600.0
2007-11-19 15:30:00,53.34,53.42,52.76,52.98,459600.0,35.5088,35.562,35.1227,35.2691,459600.0
2007-11-20 09:30:00,53.09,54.81,53.02,54.5,473200.0,35.3424,36.4874,35.2958,36.281,473200.0
2007-11-20 10:00:00,54.49,54.95,54.15,54.67,357200.0,36.2743,36.5806,36.048,36.3942,357200.0
2007-11-20 10:30:00,54.63,55.4,54.52,54.96,229600.0,36.3675,36.8801,36.2943,36.5872,229600.0
2007-11-20 11:00:00,54.96,55.13,54.74,54.96,155600.0,36.5872,36.7004,36.4408,36.5872,155600.0
2007-11-20 11:30:00,54.98,54.98,54.6,54.64,130400.0,36.6005,36.6005,36.3476,36.3742,130400.0
2007-11-20 12:00:00,54.63,54.7,54.13,54.41,193000.0,36.3675,36.4141,36.0347,36.2211,193000.0
2007-11-20 12:30:00,54.38,54.41,53.79,53.96,162600.0,36.2011,36.2211,35.8084,35.9215,162600.0
2007-11-20 13:00:00,53.93,53.95,52.7,52.7,319400.0,35.9016,35.9149,35.0827,35.0827,319400.0
2007-11-20 13:30:00,52.79,53.72,52.7,53.56,282400.0,35.1426,35.7618,35.0827,35.6552,282400.0
2007-11-20 14:00:00,53.51,54.0,52.88,52.93,268600.0,35.622,35.9482,35.2026,35.2358,268600.0
2007-11-20 14:30:00,52.98,53.7,52.89,53.49,164200.0,35.2691,35.7484,35.2092,35.6086,164200.0
2007-11-20 15:00:00,53.49,53.8,53.1,53.74,204800.0,35.6086,35.815,35.349,35.7751,204800.0
2007-11-20 15:30:00,53.74,54.56,53.73,54.15,431000.0,35.7751,36.3209,35.7684,36.048,431000.0
2007-11-21 09:30:00,53.0,53.98,52.41,53.72,168000.0,35.2824,35.9348,34.8897,35.7618,168000.0
2007-11-21 10:00:00,53.75,54.37,53.29,53.47,156600.0,35.7817,36.1945,35.4755,35.5953,156600.0
2007-11-21 10:30:00,53.47,53.67,53.15,53.23,91800.0,35.5953,35.7285,35.3823,35.4356,91800.0
2007-11-21 11:00:00,53.2,53.71,52.94,53.71,127800.0,35.4156,35.7551,35.2425,35.7551,127800.0
2007-11-21 11:30:00,53.71,53.77,53.45,53.7,84200.0,35.7551,35.795,35.582,35.7484,84200.0
2007-11-21 12:00:00,53.71,53.97,53.49,53.5,89800.0,35.7551,35.9282,35.6086,35.6153,89800.0
2007-11-21 12:30:00,53.52,54.07,53.45,54.06,133400.0,35.6286,35.9948,35.582,35.9881,133400.0
2007-11-21 13:00:00,54.06,54.36,53.7,53.8,183200.0,35.9881,36.1878,35.7484,35.815,183200.0
2007-11-21 13:30:00,53.82,53.9,53.5,53.58,123200.0,35.8283,35.8816,35.6153,35.6686,123200.0
2007-11-21 14:00:00,53.59,53.83,53.51,53.82,132800.0,35.6752,35.835,35.622,35.8283,132800.0
2007-11-21 14:30:00,53.82,54.13,53.75,54.03,126400.0,35.8283,36.0347,35.7817,35.9681,126400.0
2007-11-21 15:00:00,54.07,54.23,53.6,53.67,341800.0,35.9948,36.1013,35.6819,35.7285,341800.0
2007-11-21 15:30:00,53.71,53.98,53.45,53.68,425400.0,35.7551,35.9348,35.582,35.7351,425400.0
2007-11-23 09:30:00,54.48,54.48,52.5,52.94,244800.0,36.2677,36.2677,34.9496,35.2425,244800.0
2007-11-23 10:00:00,53.0,53.66,52.76,53.6,88200.0,35.2824,35.7218,35.1227,35.6819,88200.0
2007-11-23 10:30:00,53.6,53.69,53.2,53.37,182400.0,35.6819,35.7418,35.4156,35.5288,182400.0
2007-11-23 11:00:00,53.35,53.45,53.13,53.32,150400.0,35.5154,35.582,35.369,35.4955,150400.0
2007-11-23 11:30:00,53.33,53.47,53.2,53.2,154200.0,35.5021,35.5953,35.4156,35.4156,154200.0
2007-11-23 12:00:00,53.21,53.54,53.21,53.54,107000.0,35.4222,35.6419,35.4222,35.6419,107000.0
2007-11-23 12:30:00,53.54,53.54,52.78,53.02,267800.0,35.6419,35.6419,35.136,35.2958,267800.0
2007-11-26 09:30:00,53.16,54.6,53.16,54.46,264600.0,35.389,36.3476,35.389,36.2544,264600.0
2007-11-26 10:00:00,54.45,54.82,54.35,54.45,163400.0,36.2477,36.494,36.1811,36.2477,163400.0
2007-11-26 10:30:00,54.49,54.63,54.25,54.3,139400.0,36.2743,36.3675,36.1146,36.1479,139400.0
2007-11-26 11:00:00,54.27,54.8,54.21,54.34,90200.0,36.1279,36.4807,36.0879,36.1745,90200.0
2007-11-26 11:30:00,54.34,54.77,54.27,54.37,193600.0,36.1745,36.4607,36.1279,36.1945,193600.0
2007-11-26 12:00:00,54.39,54.75,54.24,54.75,146000.0,36.2078,36.4474,36.1079,36.4474,146000.0
2007-11-26 12:30:00,54.76,55.08,54.54,55.07,116200.0,36.4541,36.6671,36.3076,36.6605,116200.0
2007-11-26 13:00:00,55.06,55.1,54.51,54.52,107800.0,36.6538,36.6804,36.2877,36.2943,107800.0
2007-11-26 13:30:00,54.55,54.76,54.38,54.49,149800.0,36.3143,36.4541,36.2011,36.2743,149800.0
2007-11-26 14:00:00,54.49,54.55,54.32,54.44,105200.0,36.2743,36.3143,36.1612,36.2411,105200.0
2007-11-26 14:30:00,54.45,54.54,53.85,53.88,152600.0,36.2477,36.3076,35.8483,35.8683,152600.0
2007-11-26 15:00:00,53.87,53.88,53.05,53.31,258600.0,35.8616,35.8683,35.3157,35.4888,258600.0
2007-11-26 15:30:00,53.31,53.5,52.69,52.7,311600.0,35.4888,35.6153,35.0761,35.0827,311600.0
2007-11-27 09:30:00,52.96,54.5,52.96,54.05,250200.0,35.2558,36.281,35.2558,35.9814,250200.0
2007-11-27 10:00:00,54.05,54.07,53.17,53.41,198200.0,35.9814,35.9948,35.3956,35.5554,198200.0
2007-11-27 10:30:00,53.48,54.05,53.48,54.04,104600.0,35.602,35.9814,35.602,35.9748,104600.0
2007-11-27 11:00:00,54.02,54.8,53.97,54.31,244600.0,35.9615,36.4807,35.9282,36.1545,244600.0
2007-11-27 11:30:00,54.35,54.66,54.32,54.5,104200.0,36.1811,36.3875,36.1612,36.281,104200.0
2007-11-27 12:00:00,54.46,54.75,54.38,54.68,147600.0,36.2544,36.4474,36.2011,36.4008,147600.0
2007-11-27 12:30:00,54.68,55.1,54.68,54.85,168600.0,36.4008,36.6804,36.4008,36.514,168600.0
2007-11-27 13:00:00,54.83,54.97,54.67,54.87,86600.0,36.5007,36.5939,36.3942,36.5273,86600.0
2007-11-27 13:30:00,54.88,54.9,54.19,54.23,80800.0,36.534,36.5473,36.0746,36.1013,80800.0
2007-11-27 14:00:00,54.27,54.27,53.74,53.91,151200.0,36.1279,36.1279,35.7751,35.8882,151200.0
2007-11-27 14:30:00,53.91,53.94,53.44,53.62,147200.0,35.8882,35.9082,35.5754,35.6952,147200.0
2007-11-27 15:00:00,53.63,53.87,53.43,53.62,199000.0,35.7018,35.8616,35.5687,35.6952,199000.0
2007-11-27 15:30:00,53.58,54.43,53.52,54.39,283600.0,35.6686,36.2344,35.6286,36.2078,283600.0
2007-11-28 09:30:00,55.0,56.3,55.0,55.87,301800.0,36.6139,37.4793,36.6139,37.193,301800.0
2007-11-28 10:00:00,55.87,56.02,55.74,55.94,161800.0,37.193,37.2929,37.1065,37.2396,161800.0
2007-11-28 10:30:00,55.96,56.58,55.85,56.28,282400.0,37.2529,37.6657,37.1797,37.466,282400.0
2007-11-28 11:00:00,56.38,56.99,56.3,56.91,182200.0,37.5325,37.9386,37.4793,37.8854,182200.0
2007-11-28 11:30:00,56.93,57.3,56.87,57.24,234800.0,37.8987,38.145,37.8587,38.105,234800.0
2007-11-28 12:00:00,57.24,57.54,57.24,57.45,192600.0,38.105,38.3048,38.105,38.2448,192600.0
2007-11-28 12:30:00,57.45,57.49,57.25,57.32,95600.0,38.2448,38.2715,38.1117,38.1583,95600.0
2007-11-28 13:00:00,57.33,57.5,57.16,57.48,110400.0,38.165,38.2781,38.0518,38.2648,110400.0
2007-11-28 13:30:00,57.48,57.52,57.24,57.38,178400.0,38.2648,38.2914,38.105,38.1982,178400.0
2007-11-28 14:00:00,57.38,57.5,57.27,57.31,146200.0,38.1982,38.2781,38.125,38.1516,146200.0
2007-11-28 14:30:00,57.33,57.43,56.96,57.11,163000.0,38.165,38.2315,37.9186,38.0185,163000.0
2007-11-28 15:00:00,57.11,57.49,56.94,57.4,233400.0,38.0185,38.2715,37.9053,38.2116,233400.0
2007-11-28 15:30:00,57.4,57.4,56.63,57.11,528600.0,38.2116,38.2116,37.699,38.0185,528600.0
2007-11-29 09:30:00,57.09,57.3,56.63,57.07,236600.0,38.0052,38.145,37.699,37.9919,236600.0
2007-11-29 10:00:00,57.06,57.51,56.76,57.22,203200.0,37.9852,38.2848,37.7855,38.0917,203200.0
2007-11-29 10:30:00,57.22,57.63,57.0,57.59,171600.0,38.0917,38.3647,37.9453,38.338,171600.0
2007-11-29 11:00:00,57.55,58.34,57.49,58.29,196200.0,38.3114,38.8373,38.2715,38.804,196200.0
2007-11-29 11:30:00,58.29,58.74,58.27,58.55,152600.0,38.804,39.1036,38.7907,38.9771,152600.0
2007-11-29 12:00:00,58.55,58.7,58.24,58.38,94800.0,38.9771,39.077,38.7707,38.8639,94800.0
2007-11-29 12:30:00,58.38,58.42,57.92,57.99,79000.0,38.8639,38.8906,38.5577,38.6043,79000.0
2007-11-29 13:00:00,58.01,58.18,57.62,57.73,93400.0,38.6176,38.7308,38.358,38.4312,93400.0
2007-11-29 13:30:00,57.74,58.1,57.46,58.01,117600.0,38.4379,38.6775,38.2515,38.6176,117600.0
2007-11-29 14:00:00,58.01,58.15,57.68,58.05,97400.0,38.6176,38.7108,38.398,38.6443,97400.0
2007-11-29 14:30:00,58.08,58.21,57.78,58.17,84400.0,38.6642,38.7508,38.4645,38.7241,84400.0
2007-11-29 15:00:00,58.12,58.38,57.86,58.26,159400.0,38.6909,38.8639,38.5178,38.7841,159400.0
2007-11-29 15:30:00,58.3,58.3,57.71,57.87,270200.0,38.8107,38.8107,38.4179,38.5244,270200.0
2007-11-30 09:30:00,59.5,60.1,58.35,58.51,320400.0,39.6095,40.009,38.844,38.9505,320400.0
2007-11-30 10:00:00,58.48,58.85,58.24,58.73,241600.0,38.9305,39.1768,38.7707,39.0969,241600.0
2007-11-30 10:30:00,58.73,58.93,58.27,58.67,201000.0,39.0969,39.2301,38.7907,39.057,201000.0
2007-11-30 11:00:00,58.66,58.68,58.02,58.1,162400.0,39.0503,39.0637,38.6243,38.6775,162400.0
2007-11-30 11:30:00,58.1,58.2,57.88,58.17,168400.0,38.6775,38.7441,38.5311,38.7241,168400.0
2007-11-30 12:00:00,58.17,58.24,57.76,57.88,117400.0,38.7241,38.7707,38.4512,38.5311,117400.0
2007-11-30 12:30:00,57.85,58.15,57.77,58.05,146000.0,38.5111,38.7108,38.4579,38.6443,146000.0
2007-11-30 13:00:00,58.05,58.6,57.9,58.55,353200.0,38.6443,39.0104,38.5444,38.9771,353200.0
2007-11-30 13:30:00,58.5,58.68,58.43,58.48,280600.0,38.9438,39.0637,38.8972,38.9305,280600.0
2007-11-30 14:00:00,58.49,58.65,58.41,58.49,146000.0,38.9372,39.0437,38.8839,38.9372,146000.0
2007-11-30 14:30:00,58.49,58.6,58.43,58.57,209800.0,38.9372,39.0104,38.8972,38.9904,209800.0
2007-11-30 15:00:00,58.54,58.56,58.27,58.38,374800.0,38.9705,38.9838,38.7907,38.8639,374800.0
2007-11-30 15:30:00,58.38,58.53,58.08,58.42,339200.0,38.8639,38.9638,38.6642,38.8906,339200.0
2007-12-03 09:30:00,58.0,58.67,57.88,58.5,152200.0,38.611,39.057,38.5311,38.9438,152200.0
2007-12-03 10:00:00,58.44,58.9,58.35,58.56,251000.0,38.9039,39.2101,38.844,38.9838,251000.0
2007-12-03 10:30:00,58.54,59.01,58.51,58.93,146000.0,38.9705,39.2833,38.9505,39.2301,146000.0
2007-12-03 11:00:00,58.93,59.26,58.79,59.18,155000.0,39.2301,39.4498,39.1369,39.3965,155000.0
2007-12-03 11:30:00,59.18,59.5,59.12,59.44,122800.0,39.3965,39.6095,39.3566,39.5696,122800.0
2007-12-03 12:00:00,59.43,59.74,59.29,59.73,115600.0,39.5629,39.7693,39.4697,39.7626,115600.0
2007-12-03 12:30:00,59.73,59.94,59.61,59.68,157400.0,39.7626,39.9024,39.6828,39.7294,157400.0
2007-12-03 13:00:00,59.66,59.66,59.2,59.37,84400.0,39.7161,39.7161,39.4098,39.523,84400.0
2007-12-03 13:30:00,59.34,59.88,59.33,59.74,320200.0,39.503,39.8625,39.4964,39.7693,320200.0
2007-12-03 14:00:00,59.74,59.9,59.68,59.7,131200.0,39.7693,39.8758,39.7294,39.7427,131200.0
2007-12-03 14:30:00,59.7,59.7,59.22,59.27,243400.0,39.7427,39.7427,39.4231,39.4564,243400.0
2007-12-03 15:00:00,59.24,59.33,59.03,59.24,305000.0,39.4365,39.4964,39.2967,39.4365,305000.0
2007-12-03 15:30:00,59.27,59.38,58.87,58.9,306800.0,39.4564,39.5297,39.1901,39.2101,306800.0
2007-12-04 09:30:00,58.65,58.65,57.91,58.61,120800.0,39.0437,39.0437,38.5511,39.0171,120800.0
2007-12-04 10:00:00,58.6,58.67,58.23,58.58,75800.0,39.0104,39.057,38.7641,38.9971,75800.0
2007-12-04 10:30:00,58.58,60.23,58.51,59.68,478000.0,38.9971,40.0955,38.9505,39.7294,478000.0
2007-12-04 11:00:00,59.71,59.79,59.3,59.51,133400.0,39.7493,39.8026,39.4764,39.6162,133400.0
2007-12-04 11:30:00,59.5,59.52,58.71,58.93,164000.0,39.6095,39.6229,39.0836,39.2301,164000.0
2007-12-04 12:00:00,58.95,59.26,58.72,59.24,108000.0,39.2434,39.4498,39.0903,39.4365,108000.0
2007-12-04 12:30:00,59.22,59.36,58.8,59.02,108000.0,39.4231,39.5163,39.1435,39.29,108000.0
2007-12-04 13:00:00,58.95,59.55,58.95,58.97,118000.0,39.2434,39.6428,39.2434,39.2567,118000.0
2007-12-04 13:30:00,58.99,59.37,58.98,59.3,84200.0,39.27,39.523,39.2634,39.4764,84200.0
2007-12-04 14:00:00,59.29,59.3,58.82,58.98,118000.0,39.4697,39.4764,39.1569,39.2634,118000.0
2007-12-04 14:30:00,58.96,59.02,58.86,58.96,132800.0,39.2501,39.29,39.1835,39.2501,132800.0
2007-12-04 15:00:00,58.96,59.13,58.85,58.9,225400.0,39.2501,39.3632,39.1768,39.2101,225400.0
2007-12-04 15:30:00,58.89,59.07,58.74,58.75,317800.0,39.2035,39.3233,39.1036,39.1103,317800.0
2007-12-05 09:30:00,59.26,60.6,59.26,60.47,373000.0,39.4498,40.3418,39.4498,40.2553,373000.0
2007-12-05 10:00:00,60.43,60.63,60.14,60.42,203800.0,40.2286,40.3618,40.0356,40.222,203800.0
2007-12-05 10:30:00,60.4,60.93,60.29,60.74,217200.0,40.2087,40.5615,40.1354,40.435,217200.0
2007-12-05 11:00:00,60.74,60.99,60.69,60.95,153000.0,40.435,40.6014,40.4017,40.5748,153000.0
2007-12-05 11:30:00,61.0,61.04,60.84,60.97,146800.0,40.6081,40.6347,40.5016,40.5881,146800.0
2007-12-05 12:00:00,60.99,61.0,60.69,60.79,120600.0,40.6014,40.6081,40.4017,40.4683,120600.0
2007-12-05 12:30:00,60.79,61.16,60.76,61.08,204000.0,40.4683,40.7146,40.4483,40.6614,204000.0
2007-12-05 13:00:00,61.09,61.22,60.8,60.92,226600.0,40.668,40.7546,40.475,40.5548,226600.0
2007-12-05 13:30:00,60.92,61.23,60.8,61.03,156200.0,40.5548,40.7612,40.475,40.6281,156200.0
2007-12-05 14:00:00,60.98,61.19,60.63,60.73,179800.0,40.5948,40.7346,40.3618,40.4284,179800.0
2007-12-05 14:30:00,60.76,60.91,60.24,60.47,215600.0,40.4483,40.5482,40.1022,40.2553,215600.0
2007-12-05 15:00:00,60.44,61.05,60.41,60.89,210400.0,40.2353,40.6414,40.2153,40.5349,210400.0
2007-12-05 15:30:00,60.9,60.98,60.72,60.96,340000.0,40.5415,40.5948,40.4217,40.5815,340000.0
2007-12-06 09:30:00,61.4,61.49,60.44,61.49,283800.0,40.8744,40.9343,40.2353,40.9343,283800.0
2007-12-06 10:00:00,61.48,61.99,61.45,61.92,295200.0,40.9276,41.2671,40.9077,41.2205,295200.0
2007-12-06 10:30:00,61.87,61.97,61.47,61.72,223800.0,41.1873,41.2538,40.921,41.0874,223800.0
2007-12-06 11:00:00,61.72,61.83,61.27,61.74,185600.0,41.0874,41.1606,40.7878,41.1007,185600.0
2007-12-06 11:30:00,61.73,62.31,61.58,61.87,210600.0,41.0941,41.4802,40.9942,41.1873,210600.0
2007-12-06 12:00:00,61.85,62.5,61.85,62.38,287200.0,41.1739,41.6067,41.1739,41.5268,287200.0
2007-12-06 12:30:00,62.42,62.57,62.35,62.4,169600.0,41.5534,41.6533,41.5068,41.5401,169600.0
2007-12-06 13:00:00,62.38,62.8,62.38,62.68,172800.0,41.5268,41.8064,41.5268,41.7265,172800.0
2007-12-06 13:30:00,62.68,62.74,62.46,62.52,211200.0,41.7265,41.7664,41.58,41.62,211200.0
2007-12-06 14:00:00,62.52,62.7,62.33,62.69,169800.0,41.62,41.7398,41.4935,41.7331,169800.0
2007-12-06 14:30:00,62.66,62.98,62.66,62.85,154000.0,41.7132,41.9262,41.7132,41.8397,154000.0
2007-12-06 15:00:00,62.86,63.6,62.86,63.6,367600.0,41.8463,42.3389,41.8463,42.3389,367600.0
2007-12-06 15:30:00,63.58,63.99,61.87,63.68,583000.0,42.3256,42.5986,41.1873,42.3922,583000.0
2007-12-07 09:30:00,63.93,63.93,62.51,62.56,272200.0,42.5586,42.5586,41.6133,41.6466,272200.0
2007-12-07 10:00:00,62.56,62.94,62.38,62.93,237800.0,41.6466,41.8996,41.5268,41.8929,237800.0
2007-12-07 10:30:00,62.93,62.96,62.77,62.82,115000.0,41.8929,41.9129,41.7864,41.8197,115000.0
2007-12-07 11:00:00,62.83,63.17,62.63,62.99,133600.0,41.8263,42.0527,41.6932,41.9329,133600.0
2007-12-07 11:30:00,62.99,63.27,62.96,63.1,177000.0,41.9329,42.1193,41.9129,42.0061,177000.0
2007-12-07 12:00:00,63.1,63.14,62.93,62.99,113000.0,42.0061,42.0327,41.8929,41.9329,113000.0
2007-12-07 12:30:00,63.03,63.05,62.87,62.99,157200.0,41.9595,41.9728,41.853,41.9329,157200.0
2007-12-07 13:00:00,63.0,63.07,62.85,63.02,198400.0,41.9395,41.9861,41.8397,41.9528,198400.0
2007-12-07 13:30:00,63.02,63.19,62.91,62.96,102600.0,41.9528,42.066,41.8796,41.9129,102600.0
2007-12-07 14:00:00,62.97,63.02,62.79,62.81,89200.0,41.9195,41.9528,41.7997,41.813,89200.0
2007-12-07 14:30:00,62.8,62.88,62.63,62.63,141800.0,41.8064,41.8596,41.6932,41.6932,141800.0
2007-12-07 15:00:00,62.65,62.77,62.32,62.45,270200.0,41.7065,41.7864,41.4868,41.5734,270200.0
2007-12-07 15:30:00,62.43,62.57,62.26,62.38,296800.0,41.5601,41.6533,41.4469,41.5268,296800.0
2007-12-10 09:30:00,61.88,62.98,61.88,62.35,243600.0,41.1939,41.9262,41.1939,41.5068,243600.0
2007-12-10 10:00:00,62.35,63.21,62.34,62.94,196000.0,41.5068,42.0793,41.5001,41.8996,196000.0
2007-12-10 10:30:00,62.95,62.99,62.37,62.48,211200.0,41.9062,41.9329,41.5201,41.5933,211200.0
2007-12-10 11:00:00,62.5,62.52,61.95,61.95,255000.0,41.6067,41.62,41.2405,41.2405,255000.0
2007-12-10 11:30:00,61.96,62.75,61.85,62.62,488400.0,41.2472,41.7731,41.1739,41.6865,488400.0
2007-12-10 12:00:00,62.59,62.76,62.52,62.55,214800.0,41.6666,41.7797,41.62,41.6399,214800.0
2007-12-10 12:30:00,62.54,62.63,62.08,62.21,109600.0,41.6333,41.6932,41.3271,41.4136,109600.0
2007-12-10 13:00:00,62.21,62.38,62.01,62.04,154800.0,41.4136,41.5268,41.2805,41.3004,154800.0
2007-12-10 13:30:00,62.04,62.41,61.92,61.98,257600.0,41.3004,41.5467,41.2205,41.2605,257600.0
2007-12-10 14:00:00,61.97,62.04,61.54,61.81,265400.0,41.2538,41.3004,40.9676,41.1473,265400.0
2007-12-10 14:30:00,61.8,61.97,61.4,61.69,290000.0,41.1407,41.2538,40.8744,41.0674,290000.0
2007-12-10 15:00:00,61.68,61.95,61.63,61.63,364400.0,41.0608,41.2405,41.0275,41.0275,364400.0
2007-12-10 15:30:00,61.62,61.98,61.57,61.87,346600.0,41.0208,41.2605,40.9875,41.1873,346600.0
2007-12-11 09:30:00,62.09,63.52,62.09,63.17,329200.0,41.3337,42.2857,41.3337,42.0527,329200.0
2007-12-11 10:00:00,63.23,63.34,62.54,62.57,192800.0,42.0926,42.1659,41.6333,41.6533,192800.0
2007-12-11 10:30:00,62.57,62.63,62.38,62.47,119000.0,41.6533,41.6932,41.5268,41.5867,119000.0
2007-12-11 11:00:00,62.45,62.45,61.93,62.19,141800.0,41.5734,41.5734,41.2272,41.4003,141800.0
2007-12-11 11:30:00,62.17,62.34,61.85,61.85,124400.0,41.387,41.5001,41.1739,41.1739,124400.0
2007-12-11 12:00:00,61.84,62.0,61.69,61.94,151400.0,41.1673,41.2738,41.0674,41.2339,151400.0
2007-12-11 12:30:00,61.94,62.01,61.76,61.88,128000.0,41.2339,41.2805,41.114,41.1939,128000.0
2007-12-11 13:00:00,61.92,61.93,61.73,61.83,153000.0,41.2205,41.2272,41.0941,41.1606,153000.0
2007-12-11 13:30:00,61.83,62.5,61.77,62.47,168400.0,41.1606,41.6067,41.1207,41.5867,168400.0
2007-12-11 14:00:00,62.49,62.74,60.85,61.01,268200.0,41.6,41.7664,40.5082,40.6148,268200.0
2007-12-11 14:30:00,61.0,61.05,59.57,59.68,575800.0,40.6081,40.6414,39.6561,39.7294,575800.0
2007-12-11 15:00:00,59.74,59.83,58.89,59.11,556400.0,39.7693,39.8292,39.2035,39.3499,556400.0
2007-12-11 15:30:00,59.16,59.54,58.79,59.04,746800.0,39.3832,39.6362,39.1369,39.3033,746800.0
2007-12-12 09:30:00,61.63,63.45,61.5,62.67,914400.0,41.0275,42.2391,40.941,41.7198,914400.0
2007-12-12 10:00:00,62.73,63.09,62.27,63.07,468400.0,41.7598,41.9994,41.4535,41.9861,468400.0
2007-12-12 10:30:00,63.06,63.3,62.63,62.84,309600.0,41.9795,42.1392,41.6932,41.833,309600.0
2007-12-12 11:00:00,62.83,63.55,62.75,62.98,307800.0,41.8263,42.3056,41.7731,41.9262,307800.0
2007-12-12 11:30:00,62.98,63.72,62.95,63.55,254400.0,41.9262,42.4188,41.9062,42.3056,254400.0
2007-12-12 12:00:00,63.55,63.8,63.33,63.76,208000.0,42.3056,42.4721,42.1592,42.4454,208000.0
2007-12-12 12:30:00,63.78,63.78,62.66,62.95,329800.0,42.4588,42.4588,41.7132,41.9062,329800.0
2007-12-12 13:00:00,62.9,63.16,62.52,62.7,157400.0,41.8729,42.046,41.62,41.7398,157400.0
2007-12-12 13:30:00,62.73,63.45,62.72,63.42,174400.0,41.7598,42.2391,41.7531,42.2191,174400.0
2007-12-12 14:00:00,63.43,63.63,63.04,63.17,207200.0,42.2258,42.3589,41.9661,42.0527,207200.0
2007-12-12 14:30:00,63.16,63.23,62.6,62.6,252400.0,42.046,42.0926,41.6732,41.6732,252400.0
2007-12-12 15:00:00,62.61,62.63,61.52,62.27,452000.0,41.6799,41.6932,40.9543,41.4535,452000.0
2007-12-12 15:30:00,62.27,62.58,61.93,62.41,428400.0,41.4535,41.6599,41.2272,41.5467,428400.0
2007-12-13 09:30:00,62.5,62.74,61.5,61.65,268000.0,41.6067,41.7664,40.941,41.0408,268000.0
2007-12-13 10:00:00,61.66,61.75,61.25,61.59,225400.0,41.0475,41.1074,40.7745,41.0009,225400.0
2007-12-13 10:30:00,61.59,61.66,60.87,61.02,121800.0,41.0009,41.0475,40.5216,40.6214,121800.0
2007-12-13 11:00:00,61.0,61.2,60.61,60.72,160400.0,40.6081,40.7412,40.3485,40.4217,160400.0
2007-12-13 11:30:00,60.71,60.83,60.51,60.7,124400.0,40.415,40.4949,40.2819,40.4084,124400.0
2007-12-13 12:00:00,60.69,61.21,60.58,61.16,77200.0,40.4017,40.7479,40.3285,40.7146,77200.0
2007-12-13 12:30:00,61.13,61.17,60.8,60.83,74800.0,40.6946,40.7213,40.475,40.4949,74800.0
2007-12-13 13:00:00,60.84,61.14,60.82,61.09,117800.0,40.5016,40.7013,40.4883,40.668,117800.0
2007-12-13 13:30:00,61.1,61.1,60.78,60.88,86600.0,40.6747,40.6747,40.4616,40.5282,86600.0
2007-12-13 14:00:00,60.88,61.56,60.81,61.49,178200.0,40.5282,40.9809,40.4816,40.9343,178200.0
2007-12-13 14:30:00,61.48,61.67,61.36,61.55,132600.0,40.9276,41.0541,40.8478,40.9742,132600.0
2007-12-13 15:00:00,61.52,61.96,61.41,61.88,183200.0,40.9543,41.2472,40.881,41.1939,183200.0
2007-12-13 15:30:00,61.92,62.2,61.78,62.16,348200.0,41.2205,41.4069,41.1273,41.3803,348200.0
2007-12-14 09:30:00,62.23,63.3,61.47,62.83,560200.0,41.4269,42.1392,40.921,41.8263,560200.0
2007-12-14 10:00:00,62.83,63.52,62.63,62.93,334800.0,41.8263,42.2857,41.6932,41.8929,334800.0
2007-12-14 10:30:00,62.93,62.97,62.6,62.91,185000.0,41.8929,41.9195,41.6732,41.8796,185000.0
2007-12-14 11:00:00,62.93,63.02,62.52,62.71,119800.0,41.8929,41.9528,41.62,41.7465,119800.0
2007-12-14 11:30:00,62.77,62.77,62.46,62.5,96800.0,41.7864,41.7864,41.58,41.6067,96800.0
2007-12-14 12:00:00,62.49,62.55,62.38,62.4,76200.0,41.6,41.6399,41.5268,41.5401,76200.0
2007-12-14 12:30:00,62.38,62.48,62.34,62.41,72200.0,41.5268,41.5933,41.5001,41.5467,72200.0
2007-12-14 13:00:00,62.45,62.46,62.31,62.33,60200.0,41.5734,41.58,41.4802,41.4935,60200.0
2007-12-14 13:30:00,62.33,62.35,61.95,62.04,131000.0,41.4935,41.5068,41.2405,41.3004,131000.0
2007-12-14 14:00:00,62.04,62.08,61.68,61.74,131200.0,41.3004,41.3271,41.0608,41.1007,131200.0
2007-12-14 14:30:00,61.71,61.81,61.31,61.31,162800.0,41.0807,41.1473,40.8145,40.8145,162800.0
2007-12-14 15:00:00,61.3,61.34,60.96,61.26,210200.0,40.8078,40.8344,40.5815,40.7812,210200.0
2007-12-14 15:30:00,61.26,61.52,60.93,60.97,418200.0,40.7812,40.9543,40.5615,40.5881,418200.0
2007-12-17 09:30:00,60.82,60.88,59.51,59.51,311200.0,40.4883,40.5282,39.6162,39.6162,311200.0
2007-12-17 10:00:00,59.52,59.99,59.3,59.47,216000.0,39.6229,39.9357,39.4764,39.5896,216000.0
2007-12-17 10:30:00,59.47,59.65,59.03,59.14,156800.0,39.5896,39.7094,39.2967,39.3699,156800.0
2007-12-17 11:00:00,59.1,59.24,59.0,59.05,186400.0,39.3433,39.4365,39.2767,39.31,186400.0
2007-12-17 11:30:00,59.02,59.13,58.52,58.74,263200.0,39.29,39.3632,38.9571,39.1036,263200.0
2007-12-17 12:00:00,58.75,58.84,58.51,58.81,115000.0,39.1103,39.1702,38.9505,39.1502,115000.0
2007-12-17 12:30:00,58.82,59.0,58.77,58.93,116000.0,39.1569,39.2767,39.1236,39.2301,116000.0
2007-12-17 13:00:00,58.93,58.98,58.34,58.49,172200.0,39.2301,39.2634,38.8373,38.9372,172200.0
2007-12-17 13:30:00,58.49,58.6,58.2,58.2,122200.0,38.9372,39.0104,38.7441,38.7441,122200.0
2007-12-17 14:00:00,58.19,58.46,58.04,58.15,232800.0,38.7375,38.9172,38.6376,38.7108,232800.0
2007-12-17 14:30:00,58.15,58.32,57.83,57.92,198000.0,38.7108,38.824,38.4978,38.5577,198000.0
2007-12-17 15:00:00,57.93,58.07,57.34,57.9,435400.0,38.5644,38.6576,38.1716,38.5444,435400.0
2007-12-17 15:30:00,57.9,58.45,57.78,57.99,529200.0,38.5444,38.9105,38.4645,38.6043,529200.0
2007-12-18 09:30:00,58.57,59.1,58.38,58.5,230200.0,38.9904,39.3433,38.8639,38.9438,230200.0
2007-12-18 10:00:00,58.49,58.55,57.83,58.03,143400.0,38.9372,38.9771,38.4978,38.6309,143400.0
2007-12-18 10:30:00,57.99,58.03,57.56,57.76,103800.0,38.6043,38.6309,38.3181,38.4512,103800.0
2007-12-18 11:00:00,57.74,57.75,57.38,57.43,164200.0,38.4379,38.4446,38.1982,38.2315,164200.0
2007-12-18 11:30:00,57.38,57.47,56.94,57.08,159000.0,38.1982,38.2582,37.9053,37.9985,159000.0
2007-12-18 12:00:00,57.05,57.33,56.82,57.3,100800.0,37.9786,38.165,37.8254,38.145,100800.0
2007-12-18 12:30:00,57.25,57.3,57.05,57.07,95400.0,38.1117,38.145,37.9786,37.9919,95400.0
2007-12-18 13:00:00,57.02,57.58,56.95,57.58,113200.0,37.9586,38.3314,37.912,38.3314,113200.0
2007-12-18 13:30:00,57.57,57.86,57.0,57.63,161400.0,38.3247,38.5178,37.9453,38.3647,161400.0
2007-12-18 14:00:00,57.63,58.06,57.55,58.02,140000.0,38.3647,38.6509,38.3114,38.6243,140000.0
2007-12-18 14:30:00,58.05,58.44,57.83,57.9,124400.0,38.6443,38.9039,38.4978,38.5444,124400.0
2007-12-18 15:00:00,57.95,58.17,57.79,57.95,204400.0,38.5777,38.7241,38.4712,38.5777,204400.0
2007-12-18 15:30:00,57.97,58.35,57.93,58.11,303000.0,38.591,38.844,38.5644,38.6842,303000.0
2007-12-19 09:30:00,58.34,58.99,58.17,58.85,376800.0,38.8373,39.27,38.7241,39.1768,376800.0
2007-12-19 10:00:00,58.82,58.84,58.02,58.42,268600.0,39.1569,39.1702,38.6243,38.8906,268600.0
2007-12-19 10:30:00,58.47,58.85,58.43,58.64,172600.0,38.9239,39.1768,38.8972,39.037,172600.0
2007-12-19 11:00:00,58.63,58.76,58.14,58.24,207200.0,39.0304,39.1169,38.7042,38.7707,207200.0
2007-12-19 11:30:00,58.12,58.37,57.57,57.81,191400.0,38.6909,38.8573,38.3247,38.4845,191400.0
2007-12-19 12:00:00,57.77,57.98,57.52,57.54,310000.0,38.4579,38.5977,38.2914,38.3048,310000.0
2007-12-19 12:30:00,57.55,57.59,57.08,57.22,256000.0,38.3114,38.338,37.9985,38.0917,256000.0
2007-12-19 13:00:00,57.19,57.31,56.79,56.87,160400.0,38.0718,38.1516,37.8055,37.8587,160400.0
2007-12-19 13:30:00,56.86,57.24,56.79,56.97,124400.0,37.8521,38.105,37.8055,37.9253,124400.0
2007-12-19 14:00:00,56.94,57.37,56.93,57.06,342000.0,37.9053,38.1916,37.8987,37.9852,342000.0
2007-12-19 14:30:00,57.06,57.37,57.02,57.2,362000.0,37.9852,38.1916,37.9586,38.0784,362000.0
2007-12-19 15:00:00,57.17,57.37,56.92,57.03,307800.0,38.0584,38.1916,37.892,37.9652,307800.0
2007-12-19 15:30:00,57.04,57.19,56.77,56.87,602000.0,37.9719,38.0718,37.7922,37.8587,602000.0
2007-12-20 09:30:00,58.24,60.0,57.78,59.75,922600.0,38.7707,39.9424,38.4645,39.776,922600.0
2007-12-20 10:00:00,59.65,59.79,59.02,59.02,400400.0,39.7094,39.8026,39.29,39.29,400400.0
2007-12-20 10:30:00,59.07,59.58,58.88,59.28,616000.0,39.3233,39.6628,39.1968,39.4631,616000.0
2007-12-20 11:00:00,59.27,59.43,58.95,59.17,489200.0,39.4564,39.5629,39.2434,39.3899,489200.0
2007-12-20 11:30:00,59.16,59.33,59.05,59.21,221000.0,39.3832,39.4964,39.31,39.4165,221000.0
2007-12-20 12:00:00,59.2,59.47,58.96,59.13,270000.0,39.4098,39.5896,39.2501,39.3632,270000.0
2007-12-20 12:30:00,59.17,59.29,58.9,58.94,225400.0,39.3899,39.4697,39.2101,39.2367,225400.0
2007-12-20 13:00:00,58.95,59.25,58.92,59.1,227400.0,39.2434,39.4431,39.2234,39.3433,227400.0
2007-12-20 13:30:00,59.09,59.56,59.03,59.38,369200.0,39.3366,39.6495,39.2967,39.5297,369200.0
2007-12-20 14:00:00,59.43,60.45,59.35,60.27,419400.0,39.5629,40.242,39.5097,40.1221,419400.0
2007-12-20 14:30:00,60.27,60.84,60.13,60.19,248400.0,40.1221,40.5016,40.0289,40.0689,248400.0
2007-12-20 15:00:00,60.21,60.21,59.54,59.62,350000.0,40.0822,40.0822,39.6362,39.6894,350000.0
2007-12-20 15:30:00,59.6,59.96,59.35,59.65,594600.0,39.6761,39.9158,39.5097,39.7094,594600.0
2007-12-21 09:30:00,60.72,62.01,60.03,61.75,766800.0,40.4217,41.2805,39.9624,41.1074,766800.0
2007-12-21 10:00:00,61.77,62.17,61.6,62.09,354400.0,41.1207,41.387,41.0075,41.3337,354400.0
2007-12-21 10:30:00,62.07,62.31,61.5,61.69,240000.0,41.3204,41.4802,40.941,41.0674,240000.0
2007-12-21 11:00:00,61.66,62.09,61.66,62.07,109200.0,41.0475,41.3337,41.0475,41.3204,109200.0
2007-12-21 11:30:00,62.1,62.3,61.96,62.24,90200.0,41.3404,41.4735,41.2472,41.4336,90200.0
2007-12-21 12:00:00,62.29,62.35,61.63,61.96,164000.0,41.4669,41.5068,41.0275,41.2472,164000.0
2007-12-21 12:30:00,61.91,61.97,61.63,61.66,71800.0,41.2139,41.2538,41.0275,41.0475,71800.0
2007-12-21 13:00:00,61.67,61.78,61.59,61.66,70200.0,41.0541,41.1273,41.0009,41.0475,70200.0
2007-12-21 13:30:00,61.69,61.8,61.59,61.8,51400.0,41.0674,41.1407,41.0009,41.1407,51400.0
2007-12-21 14:00:00,61.77,62.18,61.73,62.05,129200.0,41.1207,41.3936,41.0941,41.3071,129200.0
2007-12-21 14:30:00,62.05,62.22,62.02,62.13,97000.0,41.3071,41.4203,41.2871,41.3603,97000.0
2007-12-21 15:00:00,62.1,62.13,61.81,61.87,164400.0,41.3404,41.3603,41.1473,41.1873,164400.0
2007-12-21 15:30:00,61.9,61.99,61.59,61.95,360200.0,41.2072,41.2671,41.0009,41.2405,360200.0
2007-12-24 09:30:00,62.62,62.94,61.54,62.15,144200.0,41.6865,41.8996,40.9676,41.3737,144200.0
2007-12-24 10:00:00,62.19,62.65,62.19,62.57,52200.0,41.4003,41.7065,41.4003,41.6533,52200.0
2007-12-24 10:30:00,62.62,62.75,62.49,62.7,52800.0,41.6865,41.7731,41.6,41.7398,52800.0
2007-12-24 11:00:00,62.71,62.95,62.61,62.92,78200.0,41.7465,41.9062,41.6799,41.8863,78200.0
2007-12-24 11:30:00,62.9,63.12,62.88,63.02,126000.0,41.8729,42.0194,41.8596,41.9528,126000.0
2007-12-24 12:00:00,63.0,63.13,62.9,62.93,73800.0,41.9395,42.0261,41.8729,41.8929,73800.0
2007-12-24 12:30:00,62.93,63.42,62.9,63.2,126200.0,41.8929,42.2191,41.8729,42.0727,126200.0
2007-12-24 13:00:00,63.15,63.27,63.15,63.27,16200.0,42.0394,42.1193,42.0394,42.1193,16200.0
2007-12-24 13:30:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:00:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 14:30:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:00:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-24 15:30:00,63.27,63.27,63.27,63.27,0.0,42.1193,42.1193,42.1193,42.1193,0.0
2007-12-26 09:30:00,63.35,63.48,62.51,63.02,139400.0,42.1725,42.259,41.6133,41.9528,139400.0
2007-12-26 10:00:00,63.0,63.7,62.99,63.59,127600.0,41.9395,42.4055,41.9329,42.3323,127600.0
2007-12-26 10:30:00,63.6,63.63,63.43,63.53,136000.0,42.3389,42.3589,42.2258,42.2923,136000.0
2007-12-26 11:00:00,63.5,63.83,63.47,63.63,113200.0,42.2724,42.492,42.2524,42.3589,113200.0
2007-12-26 11:30:00,63.61,63.71,63.6,63.71,85600.0,42.3456,42.4122,42.3389,42.4122,85600.0
2007-12-26 12:00:00,63.71,63.99,63.67,63.95,118200.0,42.4122,42.5986,42.3855,42.5719,118200.0
2007-12-26 12:30:00,63.95,64.45,63.95,64.33,110800.0,42.5719,42.9048,42.5719,42.8249,110800.0
2007-12-26 13:00:00,64.3,64.38,64.11,64.3,110800.0,42.8049,42.8582,42.6784,42.8049,110800.0
2007-12-26 13:30:00,64.3,64.57,64.28,64.38,153400.0,42.8049,42.9847,42.7916,42.8582,153400.0
2007-12-26 14:00:00,64.38,64.45,64.25,64.45,106200.0,42.8582,42.9048,42.7716,42.9048,106200.0
2007-12-26 14:30:00,64.45,64.71,64.42,64.71,139000.0,42.9048,43.0779,42.8848,43.0779,139000.0
2007-12-26 15:00:00,64.71,64.95,64.64,64.9,164600.0,43.0779,43.2376,43.0313,43.2044,164600.0
2007-12-26 15:30:00,64.9,64.91,64.53,64.77,311400.0,43.2044,43.211,42.958,43.1178,311400.0
2007-12-27 09:30:00,64.66,64.95,64.26,64.27,202800.0,43.0446,43.2376,42.7783,42.785,202800.0
2007-12-27 10:00:00,64.26,64.56,64.26,64.46,117200.0,42.7783,42.978,42.7783,42.9114,117200.0
2007-12-27 10:30:00,64.47,64.5,63.85,63.87,201600.0,42.9181,42.9381,42.5054,42.5187,201600.0
2007-12-27 11:00:00,63.91,64.05,63.9,64.0,126200.0,42.5453,42.6385,42.5386,42.6052,126200.0
2007-12-27 11:30:00,64.01,64.1,63.94,64.08,67000.0,42.6119,42.6718,42.5653,42.6585,67000.0
2007-12-27 12:00:00,64.05,64.18,63.9,63.99,86800.0,42.6385,42.725,42.5386,42.5986,86800.0
2007-12-27 12:30:00,64.0,64.18,63.94,64.02,76000.0,42.6052,42.725,42.5653,42.6185,76000.0
2007-12-27 13:00:00,64.02,64.38,63.9,64.35,83200.0,42.6185,42.8582,42.5386,42.8382,83200.0
2007-12-27 13:30:00,64.36,64.46,64.19,64.43,44200.0,42.8449,42.9114,42.7317,42.8915,44200.0
2007-12-27 14:00:00,64.41,64.45,64.27,64.32,77600.0,42.8782,42.9048,42.785,42.8182,77600.0
2007-12-27 14:30:00,64.3,64.32,63.98,64.03,81600.0,42.8049,42.8182,42.5919,42.6252,81600.0
2007-12-27 15:00:00,64.05,64.35,64.04,64.23,76200.0,42.6385,42.8382,42.6318,42.7583,76200.0
2007-12-27 15:30:00,64.24,64.24,63.93,63.99,311200.0,42.765,42.765,42.5586,42.5986,311200.0
2007-12-28 09:30:00,64.84,64.84,64.15,64.71,91800.0,43.1644,43.1644,42.7051,43.0779,91800.0
2007-12-28 10:00:00,64.71,64.71,64.14,64.69,94000.0,43.0779,43.0779,42.6984,43.0646,94000.0
2007-12-28 10:30:00,64.7,64.8,64.54,64.65,26000.0,43.0712,43.1378,42.9647,43.0379,26000.0
2007-12-28 11:00:00,64.59,64.88,64.45,64.47,88600.0,42.998,43.191,42.9048,42.9181,88600.0
2007-12-28 11:30:00,64.48,64.6,64.32,64.55,66800.0,42.9248,43.0046,42.8182,42.9714,66800.0
2007-12-28 12:00:00,64.52,64.59,64.14,64.14,71000.0,42.9514,42.998,42.6984,42.6984,71000.0
2007-12-28 12:30:00,64.11,64.23,63.93,64.08,60200.0,42.6784,42.7583,42.5586,42.6585,60200.0
2007-12-28 13:00:00,64.04,64.34,63.99,64.22,39800.0,42.6318,42.8316,42.5986,42.7517,39800.0
2007-12-28 13:30:00,64.22,64.53,64.18,64.51,53800.0,42.7517,42.958,42.725,42.9447,53800.0
2007-12-28 14:00:00,64.51,64.6,64.25,64.36,61600.0,42.9447,43.0046,42.7716,42.8449,61600.0
2007-12-28 14:30:00,64.37,64.59,64.36,64.46,58800.0,42.8515,42.998,42.8449,42.9114,58800.0
2007-12-28 15:00:00,64.43,64.59,64.22,64.33,112400.0,42.8915,42.998,42.7517,42.8249,112400.0
2007-12-28 15:30:00,64.28,64.49,64.25,64.33,154200.0,42.7916,42.9314,42.7716,42.8249,154200.0
2007-12-31 09:30:00,64.06,65.84,63.88,65.31,177000.0,42.6452,43.8301,42.5253,43.4773,177000.0
2007-12-31 10:00:00,65.28,65.56,65.14,65.18,159200.0,43.4573,43.6437,43.3641,43.3908,159200.0
2007-12-31 10:30:00,65.18,65.25,64.65,64.67,127200.0,43.3908,43.4373,43.0379,43.0512,127200.0
2007-12-31 11:00:00,64.71,64.82,64.5,64.56,101800.0,43.0779,43.1511,42.9381,42.978,101800.0
2007-12-31 11:30:00,64.52,64.78,64.42,64.51,79400.0,42.9514,43.1245,42.8848,42.9447,79400.0
2007-12-31 12:00:00,64.51,64.61,64.42,64.5,85400.0,42.9447,43.0113,42.8848,42.9381,85400.0
2007-12-31 12:30:00,64.48,64.57,64.36,64.52,78600.0,42.9248,42.9847,42.8449,42.9514,78600.0
2007-12-31 13:00:00,64.48,64.67,64.36,64.36,62400.0,42.9248,43.0512,42.8449,42.8449,62400.0
2007-12-31 13:30:00,64.36,64.38,63.97,64.0,88400.0,42.8449,42.8582,42.5852,42.6052,88400.0
2007-12-31 14:00:00,64.0,64.19,63.94,64.0,97800.0,42.6052,42.7317,42.5653,42.6052,97800.0
2007-12-31 14:30:00,63.95,64.37,63.92,64.22,84200.0,42.5719,42.8515,42.552,42.7517,84200.0
2007-12-31 15:00:00,64.22,64.5,64.09,64.26,117400.0,42.7517,42.9381,42.6651,42.7783,117400.0
2007-12-31 15:30:00,64.27,64.28,63.67,63.71,257800.0,42.785,42.7916,42.3855,42.4122,257800.0
2008-01-02 09:30:00,63.69,64.17,63.55,63.92,242600.0,42.3988,42.7184,42.3056,42.552,242600.0
2008-01-02 10:00:00,63.9,63.9,62.77,62.91,255000.0,42.5386,42.5386,41.7864,41.8796,255000.0
2008-01-02 10:30:00,62.93,63.13,62.41,62.41,110000.0,41.8929,42.0261,41.5467,41.5467,110000.0
2008-01-02 11:00:00,62.41,62.65,61.74,62.04,216800.0,41.5467,41.7065,41.1007,41.3004,216800.0
2008-01-02 11:30:00,62.05,62.16,61.42,61.81,225800.0,41.3071,41.3803,40.8877,41.1473,225800.0
2008-01-02 12:00:00,61.84,61.99,61.38,61.59,169200.0,41.1673,41.2671,40.8611,41.0009,169200.0
2008-01-02 12:30:00,61.6,61.93,61.5,61.85,87200.0,41.0075,41.2272,40.941,41.1739,87200.0
2008-01-02 13:00:00,61.79,61.94,61.52,61.6,131400.0,41.134,41.2339,40.9543,41.0075,131400.0
2008-01-02 13:30:00,61.58,61.75,61.54,61.66,186800.0,40.9942,41.1074,40.9676,41.0475,186800.0
2008-01-02 14:00:00,61.67,62.13,61.62,61.82,280200.0,41.0541,41.3603,41.0208,41.154,280200.0
2008-01-02 14:30:00,61.82,61.84,61.28,61.35,184600.0,41.154,41.1673,40.7945,40.8411,184600.0
2008-01-02 15:00:00,61.35,61.48,60.87,61.34,284800.0,40.8411,40.9276,40.5216,40.8344,284800.0
2008-01-02 15:30:00,61.34,62.02,61.33,61.87,313400.0,40.8344,41.2871,40.8278,41.1873,313400.0
2008-01-03 09:30:00,62.22,62.89,62.08,62.58,192300.0,41.4203,41.8663,41.3271,41.6599,192300.0
2008-01-03 10:00:00,62.62,63.22,62.57,62.71,170200.0,41.6865,42.086,41.6533,41.7465,170200.0
2008-01-03 10:30:00,62.74,63.25,62.63,62.92,151600.0,41.7664,42.1059,41.6932,41.8863,151600.0
2008-01-03 11:00:00,62.91,63.53,62.88,63.04,139500.0,41.8796,42.2923,41.8596,41.9661,139500.0
2008-01-03 11:30:00,63.08,63.59,62.83,63.53,79000.0,41.9928,42.3323,41.8263,42.2923,79000.0
2008-01-03 12:00:00,63.53,64.06,63.44,64.03,124200.0,42.2923,42.6452,42.2324,42.6252,124200.0
2008-01-03 12:30:00,63.98,64.04,63.38,63.85,84600.0,42.5919,42.6318,42.1925,42.5054,84600.0
2008-01-03 13:00:00,63.85,63.94,63.53,63.77,83200.0,42.5054,42.5653,42.2923,42.4521,83200.0
2008-01-03 13:30:00,63.74,63.91,63.5,63.55,64600.0,42.4321,42.5453,42.2724,42.3056,64600.0
2008-01-03 14:00:00,63.53,63.55,63.28,63.46,97500.0,42.2923,42.3056,42.1259,42.2457,97500.0
2008-01-03 14:30:00,63.46,63.51,63.16,63.35,132000.0,42.2457,42.279,42.046,42.1725,132000.0
2008-01-03 15:00:00,63.35,63.43,62.42,62.51,117800.0,42.1725,42.2258,41.5534,41.6133,117800.0
2008-01-03 15:30:00,62.54,62.79,62.36,62.74,179100.0,41.6333,41.7997,41.5135,41.7664,179100.0
2008-01-04 09:30:00,62.46,62.81,60.46,61.41,281400.0,41.58,41.813,40.2486,40.881,281400.0
2008-01-04 10:00:00,61.42,61.72,60.26,60.36,318800.0,40.8877,41.0874,40.1155,40.182,318800.0
2008-01-04 10:30:00,60.36,60.48,59.98,59.99,198000.0,40.182,40.2619,39.9291,39.9357,198000.0
2008-01-04 11:00:00,59.99,60.3,59.99,60.27,129100.0,39.9357,40.1421,39.9357,40.1221,129100.0
2008-01-04 11:30:00,60.3,60.31,60.05,60.09,115300.0,40.1421,40.1488,39.9757,40.0023,115300.0
2008-01-04 12:00:00,60.07,60.79,60.04,60.68,145800.0,39.989,40.4683,39.969,40.3951,145800.0
2008-01-04 12:30:00,60.69,60.85,60.24,60.35,159300.0,40.4017,40.5082,40.1022,40.1754,159300.0
2008-01-04 13:00:00,60.36,60.41,60.05,60.12,79600.0,40.182,40.2153,39.9757,40.0223,79600.0
2008-01-04 13:30:00,60.1,60.15,59.85,60.0,132700.0,40.009,40.0422,39.8425,39.9424,132700.0
2008-01-04 14:00:00,59.97,60.04,59.6,59.61,151000.0,39.9224,39.969,39.6761,39.6828,151000.0
2008-01-04 14:30:00,59.61,59.71,59.15,59.54,143700.0,39.6828,39.7493,39.3765,39.6362,143700.0
2008-01-04 15:00:00,59.54,59.64,59.04,59.41,265400.0,39.6362,39.7027,39.3033,39.5496,265400.0
2008-01-04 15:30:00,59.41,59.56,58.98,59.11,289200.0,39.5496,39.6495,39.2634,39.3499,289200.0
2008-01-07 09:30:00,59.65,59.65,58.76,59.28,224500.0,39.7094,39.7094,39.1169,39.4631,224500.0
2008-01-07 10:00:00,59.27,59.38,57.24,57.24,243800.0,39.4564,39.5297,38.105,38.105,243800.0
2008-01-07 10:30:00,57.31,57.35,56.81,57.02,276800.0,38.1516,38.1783,37.8188,37.9586,276800.0
2008-01-07 11:00:00,57.05,57.36,56.96,57.29,165700.0,37.9786,38.1849,37.9186,38.1383,165700.0
2008-01-07 11:30:00,57.29,58.1,57.11,58.01,202000.0,38.1383,38.6775,38.0185,38.6176,202000.0
2008-01-07 12:00:00,57.99,58.6,57.88,58.53,171800.0,38.6043,39.0104,38.5311,38.9638,171800.0
2008-01-07 12:30:00,58.52,59.21,58.45,58.93,161400.0,38.9571,39.4165,38.9105,39.2301,161400.0
2008-01-07 13:00:00,58.93,58.97,58.34,58.48,99800.0,39.2301,39.2567,38.8373,38.9305,99800.0
2008-01-07 13:30:00,58.44,58.66,58.26,58.58,235000.0,38.9039,39.0503,38.7841,38.9971,235000.0
2008-01-07 14:00:00,58.58,58.67,57.49,57.67,155400.0,38.9971,39.057,38.2715,38.3913,155400.0
2008-01-07 14:30:00,57.68,58.08,57.24,57.57,126100.0,38.398,38.6642,38.105,38.3247,126100.0
2008-01-07 15:00:00,57.58,58.04,56.96,57.31,291300.0,38.3314,38.6376,37.9186,38.1516,291300.0
2008-01-07 15:30:00,57.3,57.73,56.87,57.4,338300.0,38.145,38.4312,37.8587,38.2116,338300.0
2008-01-08 09:30:00,58.44,58.5,57.86,58.3,273700.0,38.9039,38.9438,38.5178,38.8107,273700.0
2008-01-08 10:00:00,58.28,58.5,58.04,58.04,312400.0,38.7974,38.9438,38.6376,38.6376,312400.0
2008-01-08 10:30:00,58.04,58.15,57.67,57.7,121500.0,38.6376,38.7108,38.3913,38.4113,121500.0
2008-01-08 11:00:00,57.7,57.8,56.0,56.27,327800.0,38.4113,38.4778,37.2796,37.4593,327800.0
2008-01-08 11:30:00,56.29,56.38,55.43,55.44,296000.0,37.4726,37.5325,36.9001,36.9068,296000.0
2008-01-08 12:00:00,55.43,55.5,55.07,55.18,382500.0,36.9001,36.9467,36.6605,36.7337,382500.0
2008-01-08 12:30:00,55.18,55.25,54.85,55.15,428400.0,36.7337,36.7803,36.514,36.7137,428400.0
2008-01-08 13:00:00,55.14,55.5,55.03,55.32,323400.0,36.7071,36.9467,36.6338,36.8269,323400.0
2008-01-08 13:30:00,55.32,55.53,55.22,55.31,194000.0,36.8269,36.9667,36.7603,36.8202,194000.0
2008-01-08 14:00:00,55.31,56.04,55.29,56.01,430400.0,36.8202,37.3062,36.8069,37.2862,430400.0
2008-01-08 14:30:00,56.01,56.17,55.38,55.44,331100.0,37.2862,37.3927,36.8668,36.9068,331100.0
2008-01-08 15:00:00,55.44,55.46,54.66,54.96,329000.0,36.9068,36.9201,36.3875,36.5872,329000.0
2008-01-08 15:30:00,54.96,55.29,54.29,54.38,369800.0,36.5872,36.8069,36.1412,36.2011,369800.0
2008-01-09 09:30:00,54.34,54.34,50.8,50.92,794500.0,36.1745,36.1745,33.8179,33.8978,794500.0
2008-01-09 10:00:00,50.92,51.63,50.39,51.3,873900.0,33.8978,34.3704,33.545,34.1507,873900.0
2008-01-09 10:30:00,51.3,52.41,51.13,51.81,883700.0,34.1507,34.8897,34.0376,34.4903,883700.0
2008-01-09 11:00:00,51.82,51.95,51.62,51.85,301300.0,34.4969,34.5835,34.3638,34.5169,301300.0
2008-01-09 11:30:00,51.85,51.86,51.36,51.48,345300.0,34.5169,34.5235,34.1907,34.2706,345300.0
2008-01-09 12:00:00,51.48,51.6,51.27,51.6,213000.0,34.2706,34.3505,34.1308,34.3505,213000.0
2008-01-09 12:30:00,51.57,51.6,51.14,51.34,185500.0,34.3305,34.3505,34.0442,34.1774,185500.0
2008-01-09 13:00:00,51.35,51.4,50.79,50.87,156900.0,34.184,34.2173,33.8112,33.8645,156900.0
2008-01-09 13:30:00,50.85,51.04,50.3,50.44,217200.0,33.8512,33.9777,33.485,33.5782,217200.0
2008-01-09 14:00:00,50.43,50.55,49.91,50.09,287700.0,33.5716,33.6515,33.2254,33.3452,287700.0
2008-01-09 14:30:00,50.09,50.9,49.87,50.63,776200.0,33.3452,33.8845,33.1988,33.7047,776200.0
2008-01-09 15:00:00,50.63,52.02,50.52,51.6,898600.0,33.7047,34.6301,33.6315,34.3505,898600.0
2008-01-09 15:30:00,51.6,51.97,51.28,51.85,776800.0,34.3505,34.5968,34.1374,34.5169,776800.0
2008-01-10 09:30:00,51.5,51.73,50.01,50.23,489600.0,34.2839,34.437,33.292,33.4384,489600.0
2008-01-10 10:00:00,50.23,50.6,49.57,49.89,547300.0,33.4384,33.6847,32.9991,33.2121,547300.0
2008-01-10 10:30:00,49.9,50.16,49.51,49.7,532200.0,33.2188,33.3918,32.9591,33.0856,532200.0
2008-01-10 11:00:00,49.69,50.15,49.18,50.12,316600.0,33.079,33.3852,32.7394,33.3652,316600.0
2008-01-10 11:30:00,50.12,50.58,50.05,50.47,306800.0,33.3652,33.6714,33.3186,33.5982,306800.0
2008-01-10 12:00:00,50.45,51.71,50.34,51.22,462800.0,33.5849,34.4237,33.5117,34.0975,462800.0
2008-01-10 12:30:00,51.19,51.64,50.49,51.4,394100.0,34.0775,34.3771,33.6115,34.2173,394100.0
2008-01-10 13:00:00,51.4,51.87,51.21,51.69,309400.0,34.2173,34.5302,34.0908,34.4104,309400.0
2008-01-10 13:30:00,51.7,51.77,50.72,51.3,293000.0,34.417,34.4636,33.7646,34.1507,293000.0
2008-01-10 14:00:00,51.3,51.77,50.66,51.68,236400.0,34.1507,34.4636,33.7247,34.4037,236400.0
2008-01-10 14:30:00,51.63,52.72,51.6,52.49,264900.0,34.3704,35.096,34.3505,34.9429,264900.0
2008-01-10 15:00:00,52.47,53.53,52.41,53.47,483300.0,34.9296,35.6353,34.8897,35.5953,483300.0
2008-01-10 15:30:00,53.46,53.61,52.19,52.59,788200.0,35.5887,35.6885,34.7432,35.0095,788200.0
2008-01-11 09:30:00,51.31,51.5,50.47,50.56,387500.0,34.1574,34.2839,33.5982,33.6581,387500.0
2008-01-11 10:00:00,50.53,50.58,49.82,49.89,352100.0,33.6381,33.6714,33.1655,33.2121,352100.0
2008-01-11 10:30:00,49.92,50.69,49.64,50.3,305600.0,33.2321,33.7447,33.0457,33.485,305600.0
2008-01-11 11:00:00,50.3,50.33,49.85,50.16,161400.0,33.485,33.505,33.1855,33.3918,161400.0
2008-01-11 11:30:00,50.14,50.54,50.03,50.18,147200.0,33.3785,33.6448,33.3053,33.4052,147200.0
2008-01-11 12:00:00,50.17,50.36,49.94,50.15,130300.0,33.3985,33.525,33.2454,33.3852,130300.0
2008-01-11 12:30:00,50.15,50.51,50.01,50.44,131600.0,33.3852,33.6248,33.292,33.5782,131600.0
2008-01-11 13:00:00,50.46,50.46,49.55,49.8,124300.0,33.5916,33.5916,32.9858,33.1522,124300.0
2008-01-11 13:30:00,49.82,50.02,49.29,49.65,261500.0,33.1655,33.2986,32.8127,33.0523,261500.0
2008-01-11 14:00:00,49.61,49.99,49.6,49.97,104600.0,33.0257,33.2787,33.019,33.2654,104600.0
2008-01-11 14:30:00,49.94,50.01,49.57,49.8,144700.0,33.2454,33.292,32.9991,33.1522,144700.0
2008-01-11 15:00:00,49.78,49.84,49.3,49.75,183200.0,33.1389,33.1788,32.8193,33.1189,183200.0
2008-01-11 15:30:00,49.77,49.89,49.56,49.65,313600.0,33.1322,33.2121,32.9924,33.0523,313600.0
2008-01-14 09:30:00,50.16,51.59,50.16,51.43,248200.0,33.3918,34.3438,33.3918,34.2373,248200.0
2008-01-14 10:00:00,51.53,51.55,50.86,50.89,148700.0,34.3039,34.3172,33.8578,33.8778,148700.0
2008-01-14 10:30:00,50.94,51.1,50.6,51.09,187800.0,33.9111,34.0176,33.6847,34.0109,187800.0
2008-01-14 11:00:00,51.09,51.4,51.07,51.15,160600.0,34.0109,34.2173,33.9976,34.0509,160600.0
2008-01-14 11:30:00,51.13,51.3,51.07,51.23,78900.0,34.0376,34.1507,33.9976,34.1041,78900.0
2008-01-14 12:00:00,51.24,51.25,50.85,51.04,278900.0,34.1108,34.1175,33.8512,33.9777,278900.0
2008-01-14 12:30:00,51.04,51.41,50.97,51.25,170800.0,33.9777,34.224,33.9311,34.1175,170800.0
2008-01-14 13:00:00,51.26,51.44,51.05,51.05,174600.0,34.1241,34.2439,33.9843,33.9843,174600.0
2008-01-14 13:30:00,51.06,51.49,51.05,51.43,74100.0,33.991,34.2772,33.9843,34.2373,74100.0
2008-01-14 14:00:00,51.44,51.49,51.18,51.36,73300.0,34.2439,34.2772,34.0709,34.1907,73300.0
2008-01-14 14:30:00,51.36,51.49,51.27,51.44,169300.0,34.1907,34.2772,34.1308,34.2439,169300.0
2008-01-14 15:00:00,51.44,51.81,51.37,51.51,201700.0,34.2439,34.4903,34.1973,34.2905,201700.0
2008-01-14 15:30:00,51.51,52.0,51.42,51.75,305900.0,34.2905,34.6167,34.2306,34.4503,305900.0
2008-01-15 09:30:00,51.17,51.17,49.87,49.97,220900.0,34.0642,34.0642,33.1988,33.2654,220900.0
2008-01-15 10:00:00,49.91,50.11,49.0,49.1,244100.0,33.2254,33.3586,32.6196,32.6862,244100.0
2008-01-15 10:30:00,49.09,49.64,49.04,49.33,172100.0,32.6795,33.0457,32.6462,32.8393,172100.0
2008-01-15 11:00:00,49.35,49.93,49.02,49.32,181900.0,32.8526,33.2387,32.6329,32.8326,181900.0
2008-01-15 11:30:00,49.3,49.55,49.1,49.55,115100.0,32.8193,32.9858,32.6862,32.9858,115100.0
2008-01-15 12:00:00,49.55,49.93,49.49,49.8,161400.0,32.9858,33.2387,32.9458,33.1522,161400.0
2008-01-15 12:30:00,49.81,49.82,49.32,49.56,80800.0,33.1588,33.1655,32.8326,32.9924,80800.0
2008-01-15 13:00:00,49.54,49.89,49.03,49.03,237500.0,32.9791,33.2121,32.6396,32.6396,237500.0
2008-01-15 13:30:00,49.03,49.15,48.76,49.02,266700.0,32.6396,32.7195,32.4598,32.6329,266700.0
2008-01-15 14:00:00,48.96,49.16,48.66,48.72,192200.0,32.593,32.7261,32.3933,32.4332,192200.0
2008-01-15 14:30:00,48.71,48.74,48.05,48.1,312700.0,32.4266,32.4465,31.9872,32.0205,312700.0
2008-01-15 15:00:00,48.06,48.19,47.61,48.16,352300.0,31.9939,32.0804,31.6943,32.0604,352300.0
2008-01-15 15:30:00,48.19,48.35,47.81,47.84,488000.0,32.0804,32.1869,31.8274,31.8474,488000.0
2008-01-16 09:30:00,46.38,48.08,45.75,46.92,417700.0,30.8755,32.0072,30.4561,31.2349,417700.0
2008-01-16 10:00:00,46.91,47.05,46.02,46.29,240300.0,31.2283,31.3215,30.6358,30.8156,240300.0
2008-01-16 10:30:00,46.27,46.59,44.85,45.16,459100.0,30.8022,31.0153,29.8569,30.0633,459100.0
2008-01-16 11:00:00,45.15,45.8,45.08,45.69,269600.0,30.0566,30.4894,30.01,30.4161,269600.0
2008-01-16 11:30:00,45.7,45.96,45.06,45.69,288900.0,30.4228,30.5959,29.9967,30.4161,288900.0
2008-01-16 12:00:00,45.73,46.49,45.69,46.34,287700.0,30.4428,30.9487,30.4161,30.8488,287700.0
2008-01-16 12:30:00,46.33,46.8,46.33,46.55,195000.0,30.8422,31.1551,30.8422,30.9886,195000.0
2008-01-16 13:00:00,46.57,46.68,46.0,46.0,119700.0,31.002,31.0752,30.6225,30.6225,119700.0
2008-01-16 13:30:00,46.0,46.29,45.91,46.07,143700.0,30.6225,30.8156,30.5626,30.6691,143700.0
2008-01-16 14:00:00,46.14,46.78,45.96,46.72,211200.0,30.7157,31.1418,30.5959,31.1018,211200.0
2008-01-16 14:30:00,46.77,47.56,46.77,47.01,412000.0,31.1351,31.661,31.1351,31.2949,412000.0
2008-01-16 15:00:00,47.04,47.49,46.92,46.98,279600.0,31.3148,31.6144,31.2349,31.2749,279600.0
2008-01-16 15:30:00,47.01,47.09,45.93,45.99,475000.0,31.2949,31.3481,30.5759,30.6158,475000.0
2008-01-17 09:30:00,46.11,47.75,46.11,47.73,312200.0,30.6957,31.7875,30.6957,31.7742,312200.0
2008-01-17 10:00:00,47.73,47.74,45.74,46.03,338000.0,31.7742,31.7808,30.4494,30.6425,338000.0
2008-01-17 10:30:00,46.02,46.04,45.25,45.75,292800.0,30.6358,30.6491,30.1232,30.4561,292800.0
2008-01-17 11:00:00,45.73,46.0,45.46,45.61,144000.0,30.4428,30.6225,30.263,30.3629,144000.0
2008-01-17 11:30:00,45.61,45.74,44.5,44.58,233200.0,30.3629,30.4494,29.6239,29.6772,233200.0
2008-01-17 12:00:00,44.62,44.76,43.76,44.5,263900.0,29.7038,29.797,29.1313,29.6239,263900.0
2008-01-17 12:30:00,44.5,44.62,43.97,44.0,310600.0,29.6239,29.7038,29.2711,29.2911,310600.0
2008-01-17 13:00:00,44.0,44.53,43.78,44.23,205700.0,29.2911,29.6439,29.1446,29.4442,205700.0
2008-01-17 13:30:00,44.24,44.8,44.24,44.42,150700.0,29.4509,29.8237,29.4509,29.5707,150700.0
2008-01-17 14:00:00,44.43,44.5,43.75,43.79,194700.0,29.5773,29.6239,29.1247,29.1513,194700.0
2008-01-17 14:30:00,43.75,44.0,42.95,43.66,468500.0,29.1247,29.2911,28.5921,29.0647,468500.0
2008-01-17 15:00:00,43.62,44.1,43.39,43.39,398400.0,29.0381,29.3577,28.885,28.885,398400.0
2008-01-17 15:30:00,43.38,43.54,42.88,43.17,620600.0,28.8783,28.9849,28.5455,28.7385,620600.0
2008-01-18 09:30:00,43.44,44.8,43.41,43.98,486600.0,28.9183,29.8237,28.8983,29.2778,486600.0
2008-01-18 10:00:00,44.07,44.67,43.61,44.67,345900.0,29.3377,29.7371,29.0315,29.7371,345900.0
2008-01-18 10:30:00,44.72,44.74,43.58,43.93,316000.0,29.7704,29.7837,29.0115,29.2445,316000.0
2008-01-18 11:00:00,43.91,43.96,42.18,42.78,417700.0,29.2312,29.2645,28.0795,28.4789,417700.0
2008-01-18 11:30:00,42.78,42.96,41.02,41.41,406500.0,28.4789,28.5988,27.3073,27.5669,406500.0
2008-01-18 12:00:00,41.46,42.32,41.43,42.15,328700.0,27.6002,28.1727,27.5802,28.0595,328700.0
2008-01-18 12:30:00,42.15,42.66,42.08,42.34,345300.0,28.0595,28.399,28.0129,28.186,345300.0
2008-01-18 13:00:00,42.3,42.85,42.12,42.43,188700.0,28.1594,28.5255,28.0396,28.2459,188700.0
2008-01-18 13:30:00,42.44,42.93,42.01,42.79,216600.0,28.2526,28.5788,27.9663,28.4856,216600.0
2008-01-18 14:00:00,42.75,42.94,42.51,42.57,310700.0,28.459,28.5854,28.2992,28.3391,310700.0
2008-01-18 14:30:00,42.55,42.83,42.23,42.65,235600.0,28.3258,28.5122,28.1128,28.3924,235600.0
2008-01-18 15:00:00,42.65,43.18,42.38,42.84,286000.0,28.3924,28.7452,28.2126,28.5189,286000.0
2008-01-18 15:30:00,42.88,43.2,42.82,42.92,371200.0,28.5455,28.7585,28.5056,28.5721,371200.0
2008-01-22 09:30:00,39.19,41.58,38.11,41.26,506800.0,26.089,27.6801,25.3701,27.4671,506800.0
2008-01-22 10:00:00,41.27,42.63,40.74,42.58,356000.0,27.4737,28.3791,27.1209,28.3458,356000.0
2008-01-22 10:30:00,42.63,42.64,41.83,42.2,293600.0,28.3791,28.3857,27.8465,28.0928,293600.0
2008-01-22 11:00:00,42.17,43.23,42.05,42.05,252800.0,28.0728,28.7785,27.993,27.993,252800.0
2008-01-22 11:30:00,42.09,42.37,41.54,41.97,212700.0,28.0196,28.206,27.6534,27.9397,212700.0
2008-01-22 12:00:00,41.96,42.38,41.68,42.17,158600.0,27.933,28.2126,27.7466,28.0728,158600.0
2008-01-22 12:30:00,42.15,42.9,41.9,42.84,125900.0,28.0595,28.5588,27.8931,28.5189,125900.0
2008-01-22 13:00:00,42.85,43.04,42.34,42.63,117500.0,28.5255,28.652,28.186,28.3791,117500.0
2008-01-22 13:30:00,42.62,42.92,42.3,42.42,122900.0,28.3724,28.5721,28.1594,28.2393,122900.0
2008-01-22 14:00:00,42.45,42.76,41.96,42.49,167200.0,28.2592,28.4656,27.933,28.2859,167200.0
2008-01-22 14:30:00,42.46,42.55,42.05,42.34,180300.0,28.2659,28.3258,27.993,28.186,180300.0
2008-01-22 15:00:00,42.31,42.76,42.21,42.72,165300.0,28.166,28.4656,28.0995,28.439,165300.0
2008-01-22 15:30:00,42.72,43.28,42.51,42.7,359900.0,28.439,28.8118,28.2992,28.4257,359900.0
2008-01-23 09:30:00,41.29,41.5,40.12,41.14,464400.0,27.487,27.6268,26.7081,27.3872,464400.0
2008-01-23 10:00:00,41.19,42.36,41.07,41.4,440100.0,27.4205,28.1993,27.3406,27.5602,440100.0
2008-01-23 10:30:00,41.41,41.74,41.09,41.58,354400.0,27.5669,27.7866,27.3539,27.6801,354400.0
2008-01-23 11:00:00,41.56,41.69,41.04,41.5,357600.0,27.6668,27.7533,27.3206,27.6268,357600.0
2008-01-23 11:30:00,41.52,41.52,40.01,40.3,507400.0,27.6401,27.6401,26.6349,26.828,507400.0
2008-01-23 12:00:00,40.31,40.64,40.28,40.52,306000.0,26.8346,27.0543,26.8147,26.9744,306000.0
2008-01-23 12:30:00,40.52,40.53,39.97,40.38,360200.0,26.9744,26.9811,26.6083,26.8812,360200.0
2008-01-23 13:00:00,40.39,41.27,40.37,40.9,302600.0,26.8879,27.4737,26.8746,27.2274,302600.0
2008-01-23 13:30:00,40.9,41.9,40.73,41.9,234400.0,27.2274,27.8931,27.1142,27.8931,234400.0
2008-01-23 14:00:00,41.85,42.86,41.65,42.81,343300.0,27.8598,28.5322,27.7267,28.4989,343300.0
2008-01-23 14:30:00,42.81,42.99,41.89,42.36,390800.0,28.4989,28.6187,27.8864,28.1993,390800.0
2008-01-23 15:00:00,42.36,44.6,42.33,44.51,538300.0,28.1993,29.6905,28.1794,29.6306,538300.0
2008-01-23 15:30:00,44.54,45.69,44.54,45.33,800500.0,29.6506,30.4161,29.6506,30.1765,800500.0
2008-01-24 09:30:00,45.58,47.07,45.58,46.22,393200.0,30.3429,31.3348,30.3429,30.769,393200.0
2008-01-24 10:00:00,46.2,47.02,45.97,46.59,255600.0,30.7556,31.3015,30.6025,31.0153,255600.0
2008-01-24 10:30:00,46.59,47.05,46.06,46.29,311400.0,31.0153,31.3215,30.6624,30.8156,311400.0
2008-01-24 11:00:00,46.15,46.96,45.73,46.96,181700.0,30.7224,31.2616,30.4428,31.2616,181700.0
2008-01-24 11:30:00,46.96,46.96,46.18,46.18,151900.0,31.2616,31.2616,30.7423,30.7423,151900.0
2008-01-24 12:00:00,46.19,46.43,45.69,45.75,165300.0,30.749,30.9088,30.4161,30.4561,165300.0
2008-01-24 12:30:00,45.74,45.86,45.4,45.79,117600.0,30.4494,30.5293,30.2231,30.4827,117600.0
2008-01-24 13:00:00,45.79,45.86,45.18,45.44,97300.0,30.4827,30.5293,30.0766,30.2497,97300.0
2008-01-24 13:30:00,45.44,46.15,45.34,46.02,75300.0,30.2497,30.7224,30.1831,30.6358,75300.0
2008-01-24 14:00:00,46.0,46.63,45.79,46.52,158400.0,30.6225,31.0419,30.4827,30.9687,158400.0
2008-01-24 14:30:00,46.5,46.68,45.74,45.97,144800.0,30.9554,31.0752,30.4494,30.6025,144800.0
2008-01-24 15:00:00,45.97,46.41,45.84,46.4,228300.0,30.6025,30.8954,30.516,30.8888,228300.0
2008-01-24 15:30:00,46.41,46.6,46.16,46.25,614900.0,30.8954,31.0219,30.729,30.7889,614900.0
2008-01-25 09:30:00,46.86,50.51,46.86,50.42,654100.0,31.195,33.6248,31.195,33.5649,654100.0
2008-01-25 10:00:00,50.47,51.0,50.27,50.3,456800.0,33.5982,33.951,33.4651,33.485,456800.0
2008-01-25 10:30:00,50.3,50.48,49.26,49.39,401100.0,33.485,33.6049,32.7927,32.8792,401100.0
2008-01-25 11:00:00,49.4,49.72,48.99,49.22,217500.0,32.8859,33.0989,32.613,32.7661,217500.0
2008-01-25 11:30:00,49.2,49.83,49.17,49.66,165900.0,32.7528,33.1722,32.7328,33.059,165900.0
2008-01-25 12:00:00,49.7,49.95,49.06,49.14,207700.0,33.0856,33.252,32.6596,32.7128,207700.0
2008-01-25 12:30:00,49.15,49.19,48.63,48.7,335700.0,32.7195,32.7461,32.3733,32.4199,335700.0
2008-01-25 13:00:00,48.69,48.88,48.17,48.42,224800.0,32.4132,32.5397,32.0671,32.2335,224800.0
2008-01-25 13:30:00,48.42,48.53,47.53,48.31,298900.0,32.2335,32.3067,31.641,32.1603,298900.0
2008-01-25 14:00:00,48.31,48.84,48.04,48.54,325400.0,32.1603,32.5131,31.9805,32.3134,325400.0
2008-01-25 14:30:00,48.53,48.81,48.21,48.54,263300.0,32.3067,32.4931,32.0937,32.3134,263300.0
2008-01-25 15:00:00,48.55,49.53,48.54,49.17,394100.0,32.3201,32.9724,32.3134,32.7328,394100.0
2008-01-25 15:30:00,49.16,49.4,48.77,49.04,491000.0,32.7261,32.8859,32.4665,32.6462,491000.0
2008-01-28 09:30:00,49.97,49.97,48.53,49.31,249800.0,33.2654,33.2654,32.3067,32.826,249800.0
2008-01-28 10:00:00,49.3,49.55,48.49,49.46,286000.0,32.8193,32.9858,32.2801,32.9258,286000.0
2008-01-28 10:30:00,49.45,49.56,48.97,49.36,213400.0,32.9192,32.9924,32.5996,32.8593,213400.0
2008-01-28 11:00:00,49.38,50.0,49.33,49.91,184500.0,32.8726,33.2853,32.8393,33.2254,184500.0
2008-01-28 11:30:00,49.92,50.44,49.88,50.1,307600.0,33.2321,33.5782,33.2054,33.3519,307600.0
2008-01-28 12:00:00,50.15,50.43,49.91,50.12,184400.0,33.3852,33.5716,33.2254,33.3652,184400.0
2008-01-28 12:30:00,50.14,50.33,49.85,50.07,125800.0,33.3785,33.505,33.1855,33.3319,125800.0
2008-01-28 13:00:00,50.07,50.37,50.03,50.12,106500.0,33.3319,33.5316,33.3053,33.3652,106500.0
2008-01-28 13:30:00,50.13,50.31,49.93,50.05,105800.0,33.3719,33.4917,33.2387,33.3186,105800.0
2008-01-28 14:00:00,50.05,50.41,50.05,50.24,252300.0,33.3186,33.5583,33.3186,33.4451,252300.0
2008-01-28 14:30:00,50.21,50.5,50.07,50.13,116500.0,33.4251,33.6182,33.3319,33.3719,116500.0
2008-01-28 15:00:00,50.15,50.38,49.85,50.18,189800.0,33.3852,33.5383,33.1855,33.4052,189800.0
2008-01-28 15:30:00,50.18,50.67,50.02,50.58,309000.0,33.4052,33.7313,33.2986,33.6714,309000.0
2008-01-29 09:30:00,50.93,50.93,49.65,49.81,459700.0,33.9044,33.9044,33.0523,33.1588,459700.0
2008-01-29 10:00:00,49.81,50.14,49.07,49.48,458900.0,33.1588,33.3785,32.6662,32.9392,458900.0
2008-01-29 10:30:00,49.48,49.54,48.74,48.84,316200.0,32.9392,32.9791,32.4465,32.5131,316200.0
2008-01-29 11:00:00,48.84,49.2,48.64,48.8,302700.0,32.5131,32.7528,32.38,32.4865,302700.0
2008-01-29 11:30:00,48.85,49.0,48.38,48.46,185800.0,32.5198,32.6196,32.2069,32.2601,185800.0
2008-01-29 12:00:00,48.48,48.5,47.79,48.04,463600.0,32.2735,32.2868,31.8141,31.9805,463600.0
2008-01-29 12:30:00,48.01,48.13,47.82,47.88,202800.0,31.9606,32.0405,31.8341,31.874,202800.0
2008-01-29 13:00:00,47.91,48.11,47.87,48.08,185800.0,31.894,32.0271,31.8674,32.0072,185800.0
2008-01-29 13:30:00,48.12,48.35,48.0,48.01,183500.0,32.0338,32.1869,31.9539,31.9606,183500.0
2008-01-29 14:00:00,48.01,48.41,47.89,48.35,151800.0,31.9606,32.2269,31.8807,32.1869,151800.0
2008-01-29 14:30:00,48.32,48.39,48.06,48.17,208900.0,32.1669,32.2135,31.9939,32.0671,208900.0
2008-01-29 15:00:00,48.18,48.71,48.12,48.48,332100.0,32.0737,32.4266,32.0338,32.2735,332100.0
2008-01-29 15:30:00,48.51,48.56,47.99,48.23,525200.0,32.2934,32.3267,31.9473,32.107,525200.0
2008-01-30 09:30:00,48.2,48.96,48.05,48.2,168300.0,32.0871,32.593,31.9872,32.0871,168300.0
2008-01-30 10:00:00,48.2,48.6,48.0,48.23,155800.0,32.0871,32.3533,31.9539,32.107,155800.0
2008-01-30 10:30:00,48.21,48.34,48.01,48.1,87300.0,32.0937,32.1803,31.9606,32.0205,87300.0
2008-01-30 11:00:00,48.09,48.11,47.5,47.57,111300.0,32.0138,32.0271,31.6211,31.6677,111300.0
2008-01-30 11:30:00,47.54,47.95,47.5,47.57,178700.0,31.6477,31.9206,31.6211,31.6677,178700.0
2008-01-30 12:00:00,47.56,47.78,47.35,47.45,153300.0,31.661,31.8075,31.5212,31.5878,153300.0
2008-01-30 12:30:00,47.45,47.55,47.25,47.26,130700.0,31.5878,31.6543,31.4546,31.4613,130700.0
2008-01-30 13:00:00,47.26,47.46,47.2,47.41,115800.0,31.4613,31.5944,31.4213,31.5611,115800.0
2008-01-30 13:30:00,47.42,47.55,47.18,47.34,117900.0,31.5678,31.6543,31.408,31.5145,117900.0
2008-01-30 14:00:00,47.33,49.06,47.25,48.59,361200.0,31.5079,32.6596,31.4546,32.3467,361200.0
2008-01-30 14:30:00,48.59,50.0,47.92,49.94,392800.0,32.3467,33.2853,31.9007,33.2454,392800.0
2008-01-30 15:00:00,49.91,50.68,49.55,49.79,388900.0,33.2254,33.738,32.9858,33.1455,388900.0
2008-01-30 15:30:00,49.75,49.95,48.04,48.5,680300.0,33.1189,33.252,31.9805,32.2868,680300.0
2008-01-31 09:30:00,47.89,48.37,46.32,48.24,304100.0,31.8807,32.2002,30.8355,32.1137,304100.0
2008-01-31 10:00:00,48.23,48.36,47.57,48.3,209000.0,32.107,32.1936,31.6677,32.1536,209000.0
2008-01-31 10:30:00,48.28,48.46,47.56,47.99,372700.0,32.1403,32.2601,31.661,31.9473,372700.0
2008-01-31 11:00:00,47.99,48.2,47.42,47.96,218100.0,31.9473,32.0871,31.5678,31.9273,218100.0
2008-01-31 11:30:00,47.97,48.88,47.85,48.55,355500.0,31.9339,32.5397,31.8541,32.3201,355500.0
2008-01-31 12:00:00,48.51,48.83,47.98,48.33,263600.0,32.2934,32.5064,31.9406,32.1736,263600.0
2008-01-31 12:30:00,48.35,48.38,47.82,48.07,164600.0,32.1869,32.2069,31.8341,32.0005,164600.0
2008-01-31 13:00:00,48.04,48.09,47.6,47.89,157900.0,31.9805,32.0138,31.6876,31.8807,157900.0
2008-01-31 13:30:00,47.84,48.46,47.83,48.09,212400.0,31.8474,32.2601,31.8407,32.0138,212400.0
2008-01-31 14:00:00,48.08,48.99,48.01,48.81,292600.0,32.0072,32.613,31.9606,32.4931,292600.0
2008-01-31 14:30:00,48.82,49.5,48.65,49.04,547200.0,32.4998,32.9525,32.3866,32.6462,547200.0
2008-01-31 15:00:00,49.05,49.13,48.67,48.98,396700.0,32.6529,32.7062,32.3999,32.6063,396700.0
2008-01-31 15:30:00,48.98,49.2,47.89,48.44,823900.0,32.6063,32.7528,31.8807,32.2468,823900.0
2008-02-01 09:30:00,46.0,48.74,45.03,48.7,1359900.0,30.6225,32.4465,29.9768,32.4199,1359900.0
2008-02-01 10:00:00,48.74,49.48,47.36,47.7,505000.0,32.4465,32.9392,31.5279,31.7542,505000.0
2008-02-01 10:30:00,47.73,48.19,45.86,46.01,858900.0,31.7742,32.0804,30.5293,30.6292,858900.0
2008-02-01 11:00:00,46.01,46.77,45.26,46.54,837600.0,30.6292,31.1351,30.1299,30.982,837600.0
2008-02-01 11:30:00,46.54,46.65,45.7,46.25,553100.0,30.982,31.0552,30.4228,30.7889,553100.0
2008-02-01 12:00:00,46.26,46.49,46.24,46.34,397300.0,30.7956,30.9487,30.7823,30.8488,397300.0
2008-02-01 12:30:00,46.35,46.38,46.0,46.22,333500.0,30.8555,30.8755,30.6225,30.769,333500.0
2008-02-01 13:00:00,46.22,46.58,46.18,46.55,353800.0,30.769,31.0086,30.7423,30.9886,353800.0
2008-02-01 13:30:00,46.55,46.77,46.42,46.62,248300.0,30.9886,31.1351,30.9021,31.0352,248300.0
2008-02-01 14:00:00,46.61,47.0,46.57,46.9,289300.0,31.0286,31.2882,31.002,31.2216,289300.0
2008-02-01 14:30:00,46.9,47.33,46.9,47.25,334100.0,31.2216,31.5079,31.2216,31.4546,334100.0
2008-02-01 15:00:00,47.25,47.49,46.82,47.17,406600.0,31.4546,31.6144,31.1684,31.4014,406600.0
2008-02-01 15:30:00,47.2,47.31,46.92,47.02,550600.0,31.4213,31.4946,31.2349,31.3015,550600.0
2008-02-04 09:30:00,47.0,48.04,47.0,47.05,384600.0,31.2882,31.9805,31.2882,31.3215,384600.0
2008-02-04 10:00:00,47.04,47.71,46.71,47.64,388300.0,31.3148,31.7609,31.0952,31.7143,388300.0
2008-02-04 10:30:00,47.65,47.81,47.3,47.75,212900.0,31.7209,31.8274,31.4879,31.7875,212900.0
2008-02-04 11:00:00,47.75,48.71,47.67,48.65,260200.0,31.7875,32.4266,31.7342,32.3866,260200.0
2008-02-04 11:30:00,48.61,49.7,48.53,49.38,370500.0,32.36,33.0856,32.3067,32.8726,370500.0
2008-02-04 12:00:00,49.37,49.61,48.79,49.35,287800.0,32.8659,33.0257,32.4798,32.8526,287800.0
2008-02-04 12:30:00,49.36,49.88,49.32,49.8,241300.0,32.8593,33.2054,32.8326,33.1522,241300.0
2008-02-04 13:00:00,49.78,49.97,49.4,49.69,214400.0,33.1389,33.2654,32.8859,33.079,214400.0
2008-02-04 13:30:00,49.69,50.41,49.65,49.94,240900.0,33.079,33.5583,33.0523,33.2454,240900.0
2008-02-04 14:00:00,49.92,49.94,49.56,49.85,196500.0,33.2321,33.2454,32.9924,33.1855,196500.0
2008-02-04 14:30:00,49.84,49.89,49.64,49.87,261300.0,33.1788,33.2121,33.0457,33.1988,261300.0
2008-02-04 15:00:00,49.86,50.22,49.82,50.21,471200.0,33.1921,33.4318,33.1655,33.4251,471200.0
2008-02-04 15:30:00,50.21,50.24,49.96,50.03,677800.0,33.4251,33.4451,33.2587,33.3053,677800.0
2008-02-05 09:30:00,49.19,49.51,48.56,49.34,426600.0,32.7461,32.9591,32.3267,32.846,426600.0
2008-02-05 10:00:00,49.32,49.66,48.94,49.32,440400.0,32.8326,33.059,32.5797,32.8326,440400.0
2008-02-05 10:30:00,49.34,49.56,49.07,49.34,346300.0,32.846,32.9924,32.6662,32.846,346300.0
2008-02-05 11:00:00,49.36,49.55,49.15,49.39,282600.0,32.8593,32.9858,32.7195,32.8792,282600.0
2008-02-05 11:30:00,49.39,49.61,49.16,49.21,251000.0,32.8792,33.0257,32.7261,32.7594,251000.0
2008-02-05 12:00:00,49.22,49.39,48.98,48.99,205100.0,32.7661,32.8792,32.6063,32.613,205100.0
2008-02-05 12:30:00,49.01,49.13,48.74,48.75,219000.0,32.6263,32.7062,32.4465,32.4532,219000.0
2008-02-05 13:00:00,48.76,48.92,48.39,48.41,259200.0,32.4598,32.5664,32.2135,32.2269,259200.0
2008-02-05 13:30:00,48.41,48.44,48.15,48.33,228100.0,32.2269,32.2468,32.0538,32.1736,228100.0
2008-02-05 14:00:00,48.35,48.58,48.06,48.47,193500.0,32.1869,32.34,31.9939,32.2668,193500.0
2008-02-05 14:30:00,48.46,48.79,48.28,48.3,276300.0,32.2601,32.4798,32.1403,32.1536,276300.0
2008-02-05 15:00:00,48.28,48.3,47.85,48.01,484700.0,32.1403,32.1536,31.8541,31.9606,484700.0
2008-02-05 15:30:00,48.0,48.2,47.66,47.69,398400.0,31.9539,32.0871,31.7276,31.7475,398400.0
2008-02-06 09:30:00,47.85,48.21,47.41,48.1,310000.0,31.8541,32.0937,31.5611,32.0205,310000.0
2008-02-06 10:00:00,48.13,48.9,47.96,48.2,446300.0,32.0405,32.553,31.9273,32.0871,446300.0
2008-02-06 10:30:00,48.21,48.32,47.93,48.12,207000.0,32.0937,32.1669,31.9073,32.0338,207000.0
2008-02-06 11:00:00,48.16,49.06,48.04,48.98,265500.0,32.0604,32.6596,31.9805,32.6063,265500.0
2008-02-06 11:30:00,48.97,49.32,48.8,48.95,220900.0,32.5996,32.8326,32.4865,32.5863,220900.0
2008-02-06 12:00:00,48.93,48.99,48.38,48.5,113800.0,32.573,32.613,32.2069,32.2868,113800.0
2008-02-06 12:30:00,48.48,48.54,48.12,48.25,125800.0,32.2735,32.3134,32.0338,32.1203,125800.0
2008-02-06 13:00:00,48.25,48.4,48.08,48.19,104400.0,32.1203,32.2202,32.0072,32.0804,104400.0
2008-02-06 13:30:00,48.16,48.17,47.5,47.51,125700.0,32.0604,32.0671,31.6211,31.6277,125700.0
2008-02-06 14:00:00,47.51,47.81,47.42,47.69,150600.0,31.6277,31.8274,31.5678,31.7475,150600.0
2008-02-06 14:30:00,47.67,47.68,47.21,47.49,161400.0,31.7342,31.7409,31.428,31.6144,161400.0
2008-02-06 15:00:00,47.49,47.64,47.0,47.39,208900.0,31.6144,31.7143,31.2882,31.5478,208900.0
2008-02-06 15:30:00,47.41,47.42,46.85,47.12,344600.0,31.5611,31.5678,31.1883,31.3681,344600.0
2008-02-07 09:30:00,46.85,47.24,46.4,46.51,307200.0,31.1883,31.448,30.8888,30.962,307200.0
2008-02-07 10:00:00,46.5,47.35,46.45,47.06,318100.0,30.9554,31.5212,30.9221,31.3281,318100.0
2008-02-07 10:30:00,47.02,47.48,46.83,47.23,269700.0,31.3015,31.6077,31.175,31.4413,269700.0
2008-02-07 11:00:00,47.24,47.3,46.71,46.9,170500.0,31.448,31.4879,31.0952,31.2216,170500.0
2008-02-07 11:30:00,46.91,47.29,46.85,47.2,123100.0,31.2283,31.4813,31.1883,31.4213,123100.0
2008-02-07 12:00:00,47.2,47.35,46.95,47.31,73800.0,31.4213,31.5212,31.2549,31.4946,73800.0
2008-02-07 12:30:00,47.34,48.0,47.34,47.9,75400.0,31.5145,31.9539,31.5145,31.8873,75400.0
2008-02-07 13:00:00,47.9,47.9,47.34,47.72,111500.0,31.8873,31.8873,31.5145,31.7675,111500.0
2008-02-07 13:30:00,47.76,48.55,47.69,48.49,138000.0,31.7941,32.3201,31.7475,32.2801,138000.0
2008-02-07 14:00:00,48.47,48.69,48.13,48.51,196600.0,32.2668,32.4132,32.0405,32.2934,196600.0
2008-02-07 14:30:00,48.47,48.47,47.74,48.03,217100.0,32.2668,32.2668,31.7808,31.9739,217100.0
2008-02-07 15:00:00,48.03,48.39,47.64,48.15,321900.0,31.9739,32.2135,31.7143,32.0538,321900.0
2008-02-07 15:30:00,48.14,48.52,47.79,48.2,278500.0,32.0471,32.3001,31.8141,32.0871,278500.0
2008-02-08 09:30:00,47.98,49.06,47.75,49.06,280900.0,31.9406,32.6596,31.7875,32.6596,280900.0
2008-02-08 10:00:00,49.06,49.21,48.65,48.93,249300.0,32.6596,32.7594,32.3866,32.573,249300.0
2008-02-08 10:30:00,48.89,48.9,48.51,48.68,149300.0,32.5464,32.553,32.2934,32.4066,149300.0
2008-02-08 11:00:00,48.68,49.27,48.5,49.11,219500.0,32.4066,32.7994,32.2868,32.6928,219500.0
2008-02-08 11:30:00,49.12,49.57,48.99,49.43,308100.0,32.6995,32.9991,32.613,32.9059,308100.0
2008-02-08 12:00:00,49.43,49.56,48.95,49.44,248000.0,32.9059,32.9924,32.5863,32.9125,248000.0
2008-02-08 12:30:00,49.43,49.45,48.93,49.45,203900.0,32.9059,32.9192,32.573,32.9192,203900.0
2008-02-08 13:00:00,49.42,49.42,49.01,49.33,249300.0,32.8992,32.8992,32.6263,32.8393,249300.0
2008-02-08 13:30:00,49.31,49.35,48.81,49.12,230100.0,32.826,32.8526,32.4931,32.6995,230100.0
2008-02-08 14:00:00,49.13,49.35,48.88,49.05,283000.0,32.7062,32.8526,32.5397,32.6529,283000.0
2008-02-08 14:30:00,49.01,49.21,48.88,48.91,224800.0,32.6263,32.7594,32.5397,32.5597,224800.0
2008-02-08 15:00:00,48.9,49.21,48.82,49.05,304500.0,32.553,32.7594,32.4998,32.6529,304500.0
2008-02-08 15:30:00,49.1,49.66,48.9,49.16,436500.0,32.6862,33.059,32.553,32.7261,436500.0
2008-02-11 09:30:00,49.92,49.92,49.26,49.72,251500.0,33.2321,33.2321,32.7927,33.0989,251500.0
2008-02-11 10:00:00,49.69,49.86,48.98,49.25,263300.0,33.079,33.1921,32.6063,32.786,263300.0
2008-02-11 10:30:00,49.27,49.31,48.93,49.25,203900.0,32.7994,32.826,32.573,32.786,203900.0
2008-02-11 11:00:00,49.25,49.72,49.11,49.35,141800.0,32.786,33.0989,32.6928,32.8526,141800.0
2008-02-11 11:30:00,49.35,49.58,49.2,49.44,139000.0,32.8526,33.0057,32.7528,32.9125,139000.0
2008-02-11 12:00:00,49.44,49.96,49.25,49.85,227800.0,32.9125,33.2587,32.786,33.1855,227800.0
2008-02-11 12:30:00,49.85,50.28,49.79,50.15,136300.0,33.1855,33.4717,33.1455,33.3852,136300.0
2008-02-11 13:00:00,50.19,50.59,50.08,50.59,146500.0,33.4118,33.6781,33.3386,33.6781,146500.0
2008-02-11 13:30:00,50.57,50.79,50.39,50.72,148000.0,33.6648,33.8112,33.545,33.7646,148000.0
2008-02-11 14:00:00,50.7,50.92,50.55,50.59,165300.0,33.7513,33.8978,33.6515,33.6781,165300.0
2008-02-11 14:30:00,50.6,50.78,50.25,50.48,204300.0,33.6847,33.8046,33.4518,33.6049,204300.0
2008-02-11 15:00:00,50.5,51.07,50.27,50.92,295500.0,33.6182,33.9976,33.4651,33.8978,295500.0
2008-02-11 15:30:00,50.92,51.13,50.61,50.97,424100.0,33.8978,34.0376,33.6914,33.9311,424100.0
2008-02-12 09:30:00,51.49,52.15,51.49,51.57,482400.0,34.2772,34.7166,34.2772,34.3305,482400.0
2008-02-12 10:00:00,51.57,52.41,51.47,51.95,301100.0,34.3305,34.8897,34.2639,34.5835,301100.0
2008-02-12 10:30:00,51.95,52.39,51.91,52.3,141700.0,34.5835,34.8764,34.5568,34.8165,141700.0
2008-02-12 11:00:00,52.32,52.43,52.0,52.08,131500.0,34.8298,34.903,34.6167,34.67,131500.0
2008-02-12 11:30:00,52.1,52.34,51.64,51.82,147800.0,34.6833,34.8431,34.3771,34.4969,147800.0
2008-02-12 12:00:00,51.81,51.88,51.5,51.63,161000.0,34.4903,34.5369,34.2839,34.3704,161000.0
2008-02-12 12:30:00,51.62,51.64,51.0,51.29,257100.0,34.3638,34.3771,33.951,34.1441,257100.0
2008-02-12 13:00:00,51.31,51.68,51.13,51.65,221500.0,34.1574,34.4037,34.0376,34.3837,221500.0
2008-02-12 13:30:00,51.68,51.75,51.31,51.46,240200.0,34.4037,34.4503,34.1574,34.2573,240200.0
2008-02-12 14:00:00,51.51,51.51,50.86,51.03,247500.0,34.2905,34.2905,33.8578,33.971,247500.0
2008-02-12 14:30:00,51.02,51.02,50.61,50.79,229900.0,33.9643,33.9643,33.6914,33.8112,229900.0
2008-02-12 15:00:00,50.78,50.83,49.86,50.13,288500.0,33.8046,33.8379,33.1921,33.3719,288500.0
2008-02-12 15:30:00,50.15,50.25,49.73,50.24,488300.0,33.3852,33.4518,33.1056,33.4451,488300.0
2008-02-13 09:30:00,50.61,51.39,50.61,50.97,202400.0,33.6914,34.2107,33.6914,33.9311,202400.0
2008-02-13 10:00:00,50.96,51.64,50.78,51.39,163800.0,33.9244,34.3771,33.8046,34.2107,163800.0
2008-02-13 10:30:00,51.41,51.87,51.13,51.75,192200.0,34.224,34.5302,34.0376,34.4503,192200.0
2008-02-13 11:00:00,51.74,52.03,51.64,51.98,118600.0,34.4437,34.6367,34.3771,34.6034,118600.0
2008-02-13 11:30:00,51.98,52.2,51.8,52.03,103400.0,34.6034,34.7499,34.4836,34.6367,103400.0
2008-02-13 12:00:00,51.97,52.41,51.96,52.04,129000.0,34.5968,34.8897,34.5901,34.6434,129000.0
2008-02-13 12:30:00,52.0,52.46,51.96,52.44,131700.0,34.6167,34.923,34.5901,34.9096,131700.0
2008-02-13 13:00:00,52.44,52.82,52.2,52.58,183300.0,34.9096,35.1626,34.7499,35.0028,183300.0
2008-02-13 13:30:00,52.55,52.9,52.36,52.5,101300.0,34.9829,35.2159,34.8564,34.9496,101300.0
2008-02-13 14:00:00,52.51,52.52,52.04,52.11,106000.0,34.9562,34.9629,34.6434,34.69,106000.0
2008-02-13 14:30:00,52.11,52.39,52.01,52.31,137800.0,34.69,34.8764,34.6234,34.8231,137800.0
2008-02-13 15:00:00,52.35,52.41,52.14,52.31,201300.0,34.8497,34.8897,34.7099,34.8231,201300.0
2008-02-13 15:30:00,52.31,52.45,52.22,52.27,507000.0,34.8231,34.9163,34.7632,34.7965,507000.0
2008-02-14 09:30:00,52.51,52.58,51.3,51.69,373300.0,34.9562,35.0028,34.1507,34.4104,373300.0
2008-02-14 10:00:00,51.76,52.24,51.45,51.91,207600.0,34.457,34.7765,34.2506,34.5568,207600.0
2008-02-14 10:30:00,51.93,52.12,51.89,51.97,145800.0,34.5701,34.6966,34.5435,34.5968,145800.0
2008-02-14 11:00:00,51.99,51.99,51.32,51.73,118700.0,34.6101,34.6101,34.1641,34.437,118700.0
2008-02-14 11:30:00,51.75,51.86,51.41,51.47,82400.0,34.4503,34.5235,34.224,34.2639,82400.0
2008-02-14 12:00:00,51.49,51.77,51.32,51.73,91500.0,34.2772,34.4636,34.1641,34.437,91500.0
2008-02-14 12:30:00,51.72,51.79,51.53,51.6,138300.0,34.4303,34.4769,34.3039,34.3505,138300.0
2008-02-14 13:00:00,51.6,51.67,51.49,51.59,317800.0,34.3505,34.3971,34.2772,34.3438,317800.0
2008-02-14 13:30:00,51.62,51.8,51.23,51.55,200500.0,34.3638,34.4836,34.1041,34.3172,200500.0
2008-02-14 14:00:00,51.55,51.63,51.37,51.5,170000.0,34.3172,34.3704,34.1973,34.2839,170000.0
2008-02-14 14:30:00,51.48,51.56,51.23,51.35,272000.0,34.2706,34.3238,34.1041,34.184,272000.0
2008-02-14 15:00:00,51.38,51.72,51.29,51.63,371500.0,34.204,34.4303,34.1441,34.3704,371500.0
2008-02-14 15:30:00,51.61,51.63,51.26,51.3,428300.0,34.3571,34.3704,34.1241,34.1507,428300.0
2008-02-15 09:30:00,51.56,51.56,49.6,50.35,483600.0,34.3238,34.3238,33.019,33.5183,483600.0
2008-02-15 10:00:00,50.31,50.91,50.11,50.77,335200.0,33.4917,33.8911,33.3586,33.7979,335200.0
2008-02-15 10:30:00,50.75,50.97,50.09,50.25,177600.0,33.7846,33.9311,33.3452,33.4518,177600.0
2008-02-15 11:00:00,50.24,50.4,50.0,50.29,139300.0,33.4451,33.5516,33.2853,33.4784,139300.0
2008-02-15 11:30:00,50.25,50.32,49.82,50.06,160600.0,33.4518,33.4984,33.1655,33.3253,160600.0
2008-02-15 12:00:00,50.06,50.85,50.06,50.39,172000.0,33.3253,33.8512,33.3253,33.545,172000.0
2008-02-15 12:30:00,50.4,50.51,50.23,50.46,105800.0,33.5516,33.6248,33.4384,33.5916,105800.0
2008-02-15 13:00:00,50.47,50.57,50.3,50.3,98300.0,33.5982,33.6648,33.485,33.485,98300.0
2008-02-15 13:30:00,50.31,50.7,50.29,50.68,167200.0,33.4917,33.7513,33.4784,33.738,167200.0
2008-02-15 14:00:00,50.69,50.78,50.34,50.53,143100.0,33.7447,33.8046,33.5117,33.6381,143100.0
2008-02-15 14:30:00,50.53,50.7,50.45,50.6,116700.0,33.6381,33.7513,33.5849,33.6847,116700.0
2008-02-15 15:00:00,50.6,51.1,50.58,50.98,167000.0,33.6847,34.0176,33.6714,33.9377,167000.0
2008-02-15 15:30:00,50.96,51.41,50.94,51.18,346600.0,33.9244,34.224,33.9111,34.0709,346600.0
2008-02-19 09:30:00,51.87,52.74,51.73,52.58,209400.0,34.5302,35.1094,34.437,35.0028,209400.0
2008-02-19 10:00:00,52.56,53.0,52.47,52.63,201500.0,34.9895,35.2824,34.9296,35.0361,201500.0
2008-02-19 10:30:00,52.63,52.66,52.28,52.31,291100.0,35.0361,35.0561,34.8031,34.8231,291100.0
2008-02-19 11:00:00,52.31,52.38,51.93,52.16,136000.0,34.8231,34.8697,34.5701,34.7233,136000.0
2008-02-19 11:30:00,52.21,52.73,52.12,52.67,72300.0,34.7565,35.1027,34.6966,35.0628,72300.0
2008-02-19 12:00:00,52.66,52.89,52.49,52.8,70300.0,35.0561,35.2092,34.9429,35.1493,70300.0
2008-02-19 12:30:00,52.78,52.78,52.48,52.62,59400.0,35.136,35.136,34.9363,35.0295,59400.0
2008-02-19 13:00:00,52.64,53.13,52.64,53.02,116000.0,35.0428,35.369,35.0428,35.2958,116000.0
2008-02-19 13:30:00,53.02,53.08,52.81,52.85,56000.0,35.2958,35.3357,35.156,35.1826,56000.0
2008-02-19 14:00:00,52.84,53.1,52.79,52.9,125500.0,35.1759,35.349,35.1426,35.2159,125500.0
2008-02-19 14:30:00,52.87,52.89,52.28,52.28,144400.0,35.1959,35.2092,34.8031,34.8031,144400.0
2008-02-19 15:00:00,52.23,52.3,51.9,52.0,200300.0,34.7699,34.8165,34.5502,34.6167,200300.0
2008-02-19 15:30:00,52.0,52.54,51.95,52.26,227900.0,34.6167,34.9762,34.5835,34.7898,227900.0
2008-02-20 09:30:00,51.35,51.77,50.91,51.46,129900.0,34.265,34.5453,33.9714,34.3384,129900.0
2008-02-20 10:00:00,51.46,51.88,51.37,51.6,125900.0,34.3384,34.6187,34.2783,34.4318,125900.0
2008-02-20 10:30:00,51.63,51.74,51.38,51.45,62300.0,34.4518,34.5252,34.285,34.3317,62300.0
2008-02-20 11:00:00,51.45,51.63,51.31,51.59,51200.0,34.3317,34.4518,34.2383,34.4252,51200.0
2008-02-20 11:30:00,51.55,51.74,51.45,51.61,43300.0,34.3985,34.5252,34.3317,34.4385,43300.0
2008-02-20 12:00:00,51.61,52.29,51.58,52.01,133000.0,34.4385,34.8922,34.4185,34.7054,133000.0
2008-02-20 12:30:00,52.01,52.41,52.01,52.26,99900.0,34.7054,34.9723,34.7054,34.8722,99900.0
2008-02-20 13:00:00,52.26,52.65,52.11,52.19,130600.0,34.8722,35.1325,34.7721,34.8255,130600.0
2008-02-20 13:30:00,52.19,52.53,52.05,52.24,82200.0,34.8255,35.0524,34.7321,34.8589,82200.0
2008-02-20 14:00:00,52.27,52.66,51.92,52.3,134200.0,34.8789,35.1391,34.6454,34.8989,134200.0
2008-02-20 14:30:00,52.29,53.11,52.23,52.95,119400.0,34.8922,35.4394,34.8522,35.3327,119400.0
2008-02-20 15:00:00,52.97,53.03,52.5,52.54,80900.0,35.346,35.386,35.0324,35.0591,80900.0
2008-02-20 15:30:00,52.48,52.85,52.4,52.78,185300.0,35.019,35.2659,34.9657,35.2192,185300.0
2008-02-21 09:30:00,53.23,54.9,53.15,54.71,251700.0,35.5195,36.6339,35.4661,36.5071,251700.0
2008-02-21 10:00:00,54.71,54.9,54.17,54.49,296500.0,36.5071,36.6339,36.1467,36.3603,296500.0
2008-02-21 10:30:00,54.5,54.5,53.4,53.43,249900.0,36.3669,36.3669,35.6329,35.653,249900.0
2008-02-21 11:00:00,53.39,53.79,53.31,53.49,110900.0,35.6263,35.8932,35.5729,35.693,110900.0
2008-02-21 11:30:00,53.49,53.82,53.4,53.71,74600.0,35.693,35.9132,35.6329,35.8398,74600.0
2008-02-21 12:00:00,53.7,53.7,53.02,53.02,98900.0,35.8331,35.8331,35.3794,35.3794,98900.0
2008-02-21 12:30:00,53.01,53.16,52.72,52.8,92800.0,35.3727,35.4728,35.1792,35.2326,92800.0
2008-02-21 13:00:00,52.83,52.93,52.23,52.41,221600.0,35.2526,35.3193,34.8522,34.9723,221600.0
2008-02-21 13:30:00,52.41,52.43,52.0,52.22,97300.0,34.9723,34.9857,34.6987,34.8455,97300.0
2008-02-21 14:00:00,52.2,52.59,52.2,52.44,82000.0,34.8322,35.0924,34.8322,34.9923,82000.0
2008-02-21 14:30:00,52.44,52.53,52.02,52.12,119500.0,34.9923,35.0524,34.7121,34.7788,119500.0
2008-02-21 15:00:00,52.11,52.15,51.64,51.8,188800.0,34.7721,34.7988,34.4585,34.5653,188800.0
2008-02-21 15:30:00,51.77,51.99,51.58,51.97,350300.0,34.5453,34.6921,34.4185,34.6787,350300.0
2008-02-22 09:30:00,52.29,52.73,52.0,52.22,249500.0,34.8922,35.1859,34.6987,34.8455,249500.0
2008-02-22 10:00:00,52.22,52.26,51.55,51.79,252400.0,34.8455,34.8722,34.3985,34.5586,252400.0
2008-02-22 10:30:00,51.8,51.94,51.32,51.61,232400.0,34.5653,34.6587,34.245,34.4385,232400.0
2008-02-22 11:00:00,51.58,51.96,51.42,51.87,114400.0,34.4185,34.672,34.3117,34.612,114400.0
2008-02-22 11:30:00,51.86,52.05,51.28,51.5,146700.0,34.6053,34.7321,34.2183,34.3651,146700.0
2008-02-22 12:00:00,51.52,51.68,51.3,51.56,166400.0,34.3784,34.4852,34.2316,34.4051,166400.0
2008-02-22 12:30:00,51.57,51.91,51.32,51.72,195800.0,34.4118,34.6387,34.245,34.5119,195800.0
2008-02-22 13:00:00,51.69,52.12,51.55,51.81,73100.0,34.4919,34.7788,34.3985,34.572,73100.0
2008-02-22 13:30:00,51.76,52.01,51.61,51.73,61000.0,34.5386,34.7054,34.4385,34.5186,61000.0
2008-02-22 14:00:00,51.71,51.83,51.45,51.75,59400.0,34.5052,34.5853,34.3317,34.5319,59400.0
2008-02-22 14:30:00,51.71,52.14,51.59,52.01,76200.0,34.5052,34.7922,34.4252,34.7054,76200.0
2008-02-22 15:00:00,52.03,52.19,51.57,52.15,127700.0,34.7188,34.8255,34.4118,34.7988,127700.0
2008-02-22 15:30:00,52.18,53.58,52.05,53.58,397400.0,34.8188,35.753,34.7321,35.753,397400.0
2008-02-25 09:30:00,53.84,53.87,52.01,52.01,230900.0,35.9265,35.9466,34.7054,34.7054,230900.0
2008-02-25 10:00:00,52.09,53.07,52.0,53.01,274700.0,34.7588,35.4127,34.6987,35.3727,274700.0
2008-02-25 10:30:00,53.04,53.04,52.5,52.75,245200.0,35.3927,35.3927,35.0324,35.1992,245200.0
2008-02-25 11:00:00,52.73,52.75,52.23,52.35,152800.0,35.1859,35.1992,34.8522,34.9323,152800.0
2008-02-25 11:30:00,52.38,52.52,52.0,52.04,130500.0,34.9523,35.0457,34.6987,34.7254,130500.0
2008-02-25 12:00:00,52.03,52.35,51.93,52.06,122300.0,34.7188,34.9323,34.652,34.7388,122300.0
2008-02-25 12:30:00,52.09,52.39,52.01,52.27,98400.0,34.7588,34.959,34.7054,34.8789,98400.0
2008-02-25 13:00:00,52.29,52.53,52.07,52.18,174500.0,34.8922,35.0524,34.7454,34.8188,174500.0
2008-02-25 13:30:00,52.18,52.28,51.91,52.23,130800.0,34.8188,34.8856,34.6387,34.8522,130800.0
2008-02-25 14:00:00,52.19,53.0,51.95,52.8,138400.0,34.8255,35.366,34.6654,35.2326,138400.0
2008-02-25 14:30:00,52.83,53.02,52.19,52.38,159800.0,35.2526,35.3794,34.8255,34.9523,159800.0
2008-02-25 15:00:00,52.42,53.05,52.33,53.05,215300.0,34.979,35.3994,34.9189,35.3994,215300.0
2008-02-25 15:30:00,53.04,53.4,52.87,53.16,375400.0,35.3927,35.6329,35.2793,35.4728,375400.0
2008-02-26 09:30:00,52.96,52.99,52.58,52.68,99000.0,35.3393,35.3593,35.0858,35.1525,99000.0
2008-02-26 10:00:00,52.68,52.77,51.92,51.97,159800.0,35.1525,35.2125,34.6454,34.6787,159800.0
2008-02-26 10:30:00,51.94,52.37,51.59,51.99,176500.0,34.6587,34.9456,34.4252,34.6921,176500.0
2008-02-26 11:00:00,51.99,52.5,51.93,52.45,149800.0,34.6921,35.0324,34.652,34.999,149800.0
2008-02-26 11:30:00,52.45,52.76,52.37,52.64,186500.0,34.999,35.2059,34.9456,35.1258,186500.0
2008-02-26 12:00:00,52.65,53.24,52.58,52.89,229100.0,35.1325,35.5262,35.0858,35.2926,229100.0
2008-02-26 12:30:00,52.89,52.92,52.45,52.78,162800.0,35.2926,35.3126,34.999,35.2192,162800.0
2008-02-26 13:00:00,52.78,53.17,52.72,53.05,248000.0,35.2192,35.4795,35.1792,35.3994,248000.0
2008-02-26 13:30:00,53.05,53.21,52.9,53.02,163300.0,35.3994,35.5062,35.2993,35.3794,163300.0
2008-02-26 14:00:00,53.02,53.25,52.83,53.22,119300.0,35.3794,35.5328,35.2526,35.5128,119300.0
2008-02-26 14:30:00,53.24,53.72,53.24,53.67,173400.0,35.5262,35.8465,35.5262,35.8131,173400.0
2008-02-26 15:00:00,53.65,53.67,52.96,53.4,272400.0,35.7998,35.8131,35.3393,35.6329,272400.0
2008-02-26 15:30:00,53.4,53.45,53.06,53.4,281900.0,35.6329,35.6663,35.4061,35.6329,281900.0
2008-02-27 09:30:00,52.41,53.11,52.41,52.8,121100.0,34.9723,35.4394,34.9723,35.2326,121100.0
2008-02-27 10:00:00,52.78,53.69,52.63,52.97,140200.0,35.2192,35.8264,35.1191,35.346,140200.0
2008-02-27 10:30:00,52.94,53.92,52.87,53.51,112000.0,35.326,35.9799,35.2793,35.7063,112000.0
2008-02-27 11:00:00,53.5,53.64,53.26,53.26,113100.0,35.6997,35.7931,35.5395,35.5395,113100.0
2008-02-27 11:30:00,53.3,53.32,53.03,53.21,95500.0,35.5662,35.5796,35.386,35.5062,95500.0
2008-02-27 12:00:00,53.25,53.35,53.06,53.14,49100.0,35.5328,35.5996,35.4061,35.4594,49100.0
2008-02-27 12:30:00,53.14,53.4,53.09,53.18,53300.0,35.4594,35.6329,35.4261,35.4861,53300.0
2008-02-27 13:00:00,53.16,53.21,53.0,53.09,77300.0,35.4728,35.5062,35.366,35.4261,77300.0
2008-02-27 13:30:00,53.13,53.13,52.71,52.84,102900.0,35.4528,35.4528,35.1725,35.2593,102900.0
2008-02-27 14:00:00,52.83,52.91,52.06,52.15,212500.0,35.2526,35.306,34.7388,34.7988,212500.0
2008-02-27 14:30:00,52.16,52.74,52.13,52.71,135300.0,34.8055,35.1925,34.7855,35.1725,135300.0
2008-02-27 15:00:00,52.73,53.09,52.59,53.05,146200.0,35.1859,35.4261,35.0924,35.3994,146200.0
2008-02-27 15:30:00,53.06,53.11,52.77,52.9,192600.0,35.4061,35.4394,35.2125,35.2993,192600.0
2008-02-28 09:30:00,52.62,52.69,52.02,52.66,192600.0,35.1125,35.1592,34.7121,35.1391,192600.0
2008-02-28 10:00:00,52.71,52.73,52.07,52.19,157900.0,35.1725,35.1859,34.7454,34.8255,157900.0
2008-02-28 10:30:00,52.19,52.47,52.05,52.26,137000.0,34.8255,35.0124,34.7321,34.8722,137000.0
2008-02-28 11:00:00,52.17,52.2,51.55,51.72,126100.0,34.8122,34.8322,34.3985,34.5119,126100.0
2008-02-28 11:30:00,51.71,51.88,51.52,51.86,110000.0,34.5052,34.6187,34.3784,34.6053,110000.0
2008-02-28 12:00:00,51.82,52.1,51.67,52.03,92200.0,34.5786,34.7655,34.4785,34.7188,92200.0
2008-02-28 12:30:00,52.03,52.13,51.74,51.81,87000.0,34.7188,34.7855,34.5252,34.572,87000.0
2008-02-28 13:00:00,51.8,51.92,51.58,51.61,155800.0,34.5653,34.6454,34.4185,34.4385,155800.0
2008-02-28 13:30:00,51.62,51.74,51.5,51.72,139400.0,34.4452,34.5252,34.3651,34.5119,139400.0
2008-02-28 14:00:00,51.7,52.23,51.55,52.12,128900.0,34.4986,34.8522,34.3985,34.7788,128900.0
2008-02-28 14:30:00,52.1,52.73,52.06,52.73,175900.0,34.7655,35.1859,34.7388,35.1859,175900.0
2008-02-28 15:00:00,52.74,52.8,52.43,52.5,306800.0,35.1925,35.2326,34.9857,35.0324,306800.0
2008-02-28 15:30:00,52.53,52.85,52.47,52.76,458900.0,35.0524,35.2659,35.0124,35.2059,458900.0
2008-02-29 09:30:00,52.12,52.12,51.11,52.04,204900.0,34.7788,34.7788,34.1049,34.7254,204900.0
2008-02-29 10:00:00,52.04,52.05,51.12,51.4,221500.0,34.7254,34.7321,34.1115,34.2984,221500.0
2008-02-29 10:30:00,51.4,51.44,50.9,51.01,212900.0,34.2984,34.3251,33.9647,34.0381,212900.0
2008-02-29 11:00:00,51.01,51.15,50.69,51.06,181000.0,34.0381,34.1315,33.8246,34.0715,181000.0
2008-02-29 11:30:00,51.06,51.14,50.65,50.82,115900.0,34.0715,34.1249,33.7979,33.9113,115900.0
2008-02-29 12:00:00,50.83,50.93,50.66,50.85,90900.0,33.918,33.9847,33.8046,33.9314,90900.0
2008-02-29 12:30:00,50.84,51.12,50.53,51.08,164600.0,33.9247,34.1115,33.7178,34.0848,164600.0
2008-02-29 13:00:00,51.12,51.16,50.95,51.16,84600.0,34.1115,34.1382,33.9981,34.1382,84600.0
2008-02-29 13:30:00,51.15,51.16,50.83,50.94,199400.0,34.1315,34.1382,33.918,33.9914,199400.0
2008-02-29 14:00:00,50.91,50.91,50.61,50.83,210700.0,33.9714,33.9714,33.7712,33.918,210700.0
2008-02-29 14:30:00,50.83,50.84,50.5,50.59,107600.0,33.918,33.9247,33.6978,33.7579,107600.0
2008-02-29 15:00:00,50.59,50.84,50.41,50.83,227800.0,33.7579,33.9247,33.6378,33.918,227800.0
2008-02-29 15:30:00,50.83,50.84,50.06,50.35,279700.0,33.918,33.9247,33.4042,33.5977,279700.0
2008-03-03 09:30:00,50.22,50.93,50.0,50.08,118400.0,33.511,33.9847,33.3642,33.4176,118400.0
2008-03-03 10:00:00,50.08,51.37,50.05,51.26,133100.0,33.4176,34.2783,33.3975,34.2049,133100.0
2008-03-03 10:30:00,51.25,51.27,50.89,51.08,91200.0,34.1983,34.2116,33.9581,34.0848,91200.0
2008-03-03 11:00:00,51.05,51.22,50.83,51.18,62800.0,34.0648,34.1783,33.918,34.1516,62800.0
2008-03-03 11:30:00,51.21,51.58,51.2,51.49,68700.0,34.1716,34.4185,34.1649,34.3584,68700.0
2008-03-03 12:00:00,51.5,51.56,51.16,51.43,56700.0,34.3651,34.4051,34.1382,34.3184,56700.0
2008-03-03 12:30:00,51.42,51.56,50.87,50.91,133800.0,34.3117,34.4051,33.9447,33.9714,133800.0
2008-03-03 13:00:00,50.91,51.15,50.9,51.03,76200.0,33.9714,34.1315,33.9647,34.0515,76200.0
2008-03-03 13:30:00,51.08,51.2,50.94,50.97,91700.0,34.0848,34.1649,33.9914,34.0114,91700.0
2008-03-03 14:00:00,50.97,51.14,50.59,50.69,176700.0,34.0114,34.1249,33.7579,33.8246,176700.0
2008-03-03 14:30:00,50.69,50.76,50.24,50.36,207000.0,33.8246,33.8713,33.5243,33.6044,207000.0
2008-03-03 15:00:00,50.4,50.81,50.33,50.61,143200.0,33.6311,33.9047,33.5844,33.7712,143200.0
2008-03-03 15:30:00,50.64,51.0,50.55,51.0,566600.0,33.7912,34.0315,33.7312,34.0315,566600.0
2008-03-04 09:30:00,50.5,50.5,49.57,49.77,141000.0,33.6978,33.6978,33.0772,33.2107,141000.0
2008-03-04 10:00:00,49.77,50.02,49.37,49.41,183200.0,33.2107,33.3775,32.9438,32.9705,183200.0
2008-03-04 10:30:00,49.39,49.55,49.08,49.11,191200.0,32.9571,33.0639,32.7503,32.7703,191200.0
2008-03-04 11:00:00,49.11,49.16,48.58,48.83,133200.0,32.7703,32.8037,32.4166,32.5834,133200.0
2008-03-04 11:30:00,48.82,49.05,48.56,48.65,91200.0,32.5768,32.7303,32.4033,32.4633,91200.0
2008-03-04 12:00:00,48.64,49.04,48.58,48.97,118000.0,32.4567,32.7236,32.4166,32.6769,118000.0
2008-03-04 12:30:00,49.0,49.29,48.83,48.95,140300.0,32.6969,32.8904,32.5834,32.6635,140300.0
2008-03-04 13:00:00,48.96,49.19,48.75,49.17,120200.0,32.6702,32.8237,32.5301,32.8103,120200.0
2008-03-04 13:30:00,49.2,49.21,48.54,48.64,285100.0,32.8303,32.837,32.3899,32.4567,285100.0
2008-03-04 14:00:00,48.66,48.7,48.32,48.32,313300.0,32.47,32.4967,32.2431,32.2431,313300.0
2008-03-04 14:30:00,48.32,48.6,48.09,48.32,367500.0,32.2431,32.43,32.0897,32.2431,367500.0
2008-03-04 15:00:00,48.31,48.99,48.14,48.41,513100.0,32.2365,32.6902,32.123,32.3032,513100.0
2008-03-04 15:30:00,48.42,48.93,48.3,48.83,682200.0,32.3099,32.6502,32.2298,32.5834,682200.0
2008-03-05 09:30:00,48.4,49.99,48.4,49.83,389000.0,32.2965,33.3575,32.2965,33.2507,389000.0
2008-03-05 10:00:00,49.8,50.28,49.69,49.79,188400.0,33.2307,33.551,33.1573,33.224,188400.0
2008-03-05 10:30:00,49.78,49.98,49.62,49.66,168700.0,33.2174,33.3508,33.1106,33.1373,168700.0
2008-03-05 11:00:00,49.68,50.0,49.65,49.98,85600.0,33.1506,33.3642,33.1306,33.3508,85600.0
2008-03-05 11:30:00,49.97,50.15,49.81,49.91,71700.0,33.3442,33.4643,33.2374,33.3041,71700.0
2008-03-05 12:00:00,49.91,50.32,49.49,49.57,147400.0,33.3041,33.5777,33.0239,33.0772,147400.0
2008-03-05 12:30:00,49.57,49.65,49.31,49.47,105800.0,33.0772,33.1306,32.9037,33.0105,105800.0
2008-03-05 13:00:00,49.43,49.76,48.95,49.09,141300.0,32.9838,33.204,32.6635,32.7569,141300.0
2008-03-05 13:30:00,49.04,49.69,48.58,48.91,182900.0,32.7236,33.1573,32.4166,32.6368,182900.0
2008-03-05 14:00:00,48.9,49.21,48.76,49.1,146300.0,32.6302,32.837,32.5367,32.7636,146300.0
2008-03-05 14:30:00,49.11,49.36,48.88,49.08,196200.0,32.7703,32.9371,32.6168,32.7503,196200.0
2008-03-05 15:00:00,49.13,49.13,48.7,49.03,270900.0,32.7836,32.7836,32.4967,32.7169,270900.0
2008-03-05 15:30:00,49.02,49.63,48.97,49.53,339100.0,32.7102,33.1173,32.6769,33.0505,339100.0
2008-03-06 09:30:00,49.42,49.62,48.64,48.77,130200.0,32.9771,33.1106,32.4567,32.5434,130200.0
2008-03-06 10:00:00,48.72,48.98,48.36,48.81,117600.0,32.51,32.6835,32.2698,32.5701,117600.0
2008-03-06 10:30:00,48.81,49.12,48.65,49.0,116100.0,32.5701,32.777,32.4633,32.6969,116100.0
2008-03-06 11:00:00,48.97,49.05,48.65,48.87,87300.0,32.6769,32.7303,32.4633,32.6101,87300.0
2008-03-06 11:30:00,48.86,49.11,48.73,48.87,67100.0,32.6035,32.7703,32.5167,32.6101,67100.0
2008-03-06 12:00:00,48.87,48.87,48.51,48.8,78800.0,32.6101,32.6101,32.3699,32.5634,78800.0
2008-03-06 12:30:00,48.81,49.17,48.74,48.77,80300.0,32.5701,32.8103,32.5234,32.5434,80300.0
2008-03-06 13:00:00,48.77,49.06,48.64,48.66,89400.0,32.5434,32.7369,32.4567,32.47,89400.0
2008-03-06 13:30:00,48.66,49.05,48.5,48.8,100200.0,32.47,32.7303,32.3632,32.5634,100200.0
2008-03-06 14:00:00,48.82,49.01,48.6,48.65,86600.0,32.5768,32.7036,32.43,32.4633,86600.0
2008-03-06 14:30:00,48.69,48.92,48.62,48.78,83800.0,32.49,32.6435,32.4433,32.5501,83800.0
2008-03-06 15:00:00,48.76,48.88,48.38,48.81,147500.0,32.5367,32.6168,32.2832,32.5701,147500.0
2008-03-06 15:30:00,48.81,48.83,48.14,48.23,248500.0,32.5701,32.5834,32.123,32.1831,248500.0
2008-03-07 09:30:00,47.92,47.92,47.21,47.36,272800.0,31.9762,31.9762,31.5024,31.6025,272800.0
2008-03-07 10:00:00,47.35,47.73,47.11,47.21,190600.0,31.5959,31.8494,31.4357,31.5024,190600.0
2008-03-07 10:30:00,47.19,47.74,46.94,46.98,206100.0,31.4891,31.8561,31.3223,31.349,206100.0
2008-03-07 11:00:00,46.99,47.21,46.87,46.97,353000.0,31.3556,31.5024,31.2756,31.3423,353000.0
2008-03-07 11:30:00,46.97,47.13,46.25,46.29,339700.0,31.3423,31.4491,30.8619,30.8885,339700.0
2008-03-07 12:00:00,46.28,46.31,45.96,46.25,463600.0,30.8819,30.9019,30.6683,30.8619,463600.0
2008-03-07 12:30:00,46.26,46.47,46.14,46.47,306200.0,30.8685,31.0087,30.7885,31.0087,306200.0
2008-03-07 13:00:00,46.47,46.5,46.18,46.22,186200.0,31.0087,31.0287,30.8151,30.8418,186200.0
2008-03-07 13:30:00,46.22,46.23,45.83,46.0,244600.0,30.8418,30.8485,30.5816,30.695,244600.0
2008-03-07 14:00:00,46.0,46.04,45.59,45.65,426400.0,30.695,30.7217,30.4215,30.4615,426400.0
2008-03-07 14:30:00,45.66,45.87,45.48,45.85,279200.0,30.4682,30.6083,30.348,30.5949,279200.0
2008-03-07 15:00:00,45.84,46.62,45.84,46.24,686700.0,30.5883,31.1088,30.5883,30.8552,686700.0
2008-03-07 15:30:00,46.25,46.45,46.02,46.14,628900.0,30.8619,30.9953,30.7084,30.7885,628900.0
2008-03-10 09:30:00,45.51,46.28,45.51,46.25,313600.0,30.3681,30.8819,30.3681,30.8619,313600.0
2008-03-10 10:00:00,46.25,46.92,46.24,46.55,498900.0,30.8619,31.3089,30.8552,31.062,498900.0
2008-03-10 10:30:00,46.56,47.25,46.55,47.03,279400.0,31.0687,31.5291,31.062,31.3823,279400.0
2008-03-10 11:00:00,47.0,47.22,46.64,46.72,220000.0,31.3623,31.5091,31.1221,31.1755,220000.0
2008-03-10 11:30:00,46.72,46.75,46.31,46.53,188600.0,31.1755,31.1955,30.9019,31.0487,188600.0
2008-03-10 12:00:00,46.55,46.59,46.18,46.47,215900.0,31.062,31.0887,30.8151,31.0087,215900.0
2008-03-10 12:30:00,46.46,46.75,46.41,46.63,220300.0,31.002,31.1955,30.9686,31.1154,220300.0
2008-03-10 13:00:00,46.65,46.71,46.22,46.25,132100.0,31.1288,31.1688,30.8418,30.8619,132100.0
2008-03-10 13:30:00,46.25,46.4,46.17,46.25,170300.0,30.8619,30.962,30.8085,30.8619,170300.0
2008-03-10 14:00:00,46.25,46.34,45.6,45.75,326300.0,30.8619,30.9219,30.4281,30.5282,326300.0
2008-03-10 14:30:00,45.73,45.92,45.65,45.65,230600.0,30.5149,30.6417,30.4615,30.4615,230600.0
2008-03-10 15:00:00,45.66,45.89,45.6,45.88,277900.0,30.4682,30.6216,30.4281,30.615,277900.0
2008-03-10 15:30:00,45.87,45.99,45.65,45.88,365100.0,30.6083,30.6884,30.4615,30.615,365100.0
2008-03-11 09:30:00,47.15,47.55,46.84,47.31,235700.0,31.4624,31.7293,31.2556,31.5692,235700.0
2008-03-11 10:00:00,47.26,48.13,47.22,48.07,192700.0,31.5358,32.1164,31.5091,32.0763,192700.0
2008-03-11 10:30:00,48.07,48.23,47.58,47.75,199000.0,32.0763,32.1831,31.7493,31.8628,199000.0
2008-03-11 11:00:00,47.75,47.82,47.38,47.74,141100.0,31.8628,31.9095,31.6159,31.8561,141100.0
2008-03-11 11:30:00,47.77,47.89,47.01,47.12,174700.0,31.8761,31.9562,31.369,31.4424,174700.0
2008-03-11 12:00:00,47.14,47.65,47.11,47.47,182900.0,31.4557,31.7961,31.4357,31.6759,182900.0
2008-03-11 12:30:00,47.48,47.73,47.32,47.57,135800.0,31.6826,31.8494,31.5759,31.7427,135800.0
2008-03-11 13:00:00,47.59,48.22,47.4,48.22,232800.0,31.756,32.1764,31.6292,32.1764,232800.0
2008-03-11 13:30:00,48.24,48.4,47.81,48.2,189000.0,32.1898,32.2965,31.9028,32.1631,189000.0
2008-03-11 14:00:00,48.25,48.41,48.15,48.26,149600.0,32.1964,32.3032,32.1297,32.2031,149600.0
2008-03-11 14:30:00,48.25,48.92,48.16,48.76,220500.0,32.1964,32.6435,32.1364,32.5367,220500.0
2008-03-11 15:00:00,48.74,49.24,48.67,49.16,347000.0,32.5234,32.857,32.4767,32.8037,347000.0
2008-03-11 15:30:00,49.16,49.53,48.88,49.51,309100.0,32.8037,33.0505,32.6168,33.0372,309100.0
2008-03-12 09:30:00,49.73,50.69,49.42,49.68,329600.0,33.184,33.8246,32.9771,33.1506,329600.0
2008-03-12 10:00:00,49.68,49.74,49.23,49.42,184800.0,33.1506,33.1907,32.8504,32.9771,184800.0
2008-03-12 10:30:00,49.38,49.83,49.31,49.81,138200.0,32.9505,33.2507,32.9037,33.2374,138200.0
2008-03-12 11:00:00,49.81,50.41,49.8,50.34,190800.0,33.2374,33.6378,33.2307,33.591,190800.0
2008-03-12 11:30:00,50.35,50.73,50.35,50.46,213300.0,33.5977,33.8513,33.5977,33.6711,213300.0
2008-03-12 12:00:00,50.46,50.67,50.31,50.48,182600.0,33.6711,33.8113,33.571,33.6845,182600.0
2008-03-12 12:30:00,50.5,50.76,50.33,50.67,138700.0,33.6978,33.8713,33.5844,33.8113,138700.0
2008-03-12 13:00:00,50.68,51.42,50.68,51.27,278800.0,33.8179,34.3117,33.8179,34.2116,278800.0
2008-03-12 13:30:00,51.27,51.27,50.62,50.85,153200.0,34.2116,34.2116,33.7779,33.9314,153200.0
2008-03-12 14:00:00,50.83,51.04,50.62,50.81,175200.0,33.918,34.0581,33.7779,33.9047,175200.0
2008-03-12 14:30:00,50.81,51.17,50.72,51.05,200000.0,33.9047,34.1449,33.8446,34.0648,200000.0
2008-03-12 15:00:00,51.0,51.02,50.65,50.74,268600.0,34.0315,34.0448,33.7979,33.858,268600.0
2008-03-12 15:30:00,50.74,50.85,50.52,50.56,523300.0,33.858,33.9314,33.7112,33.7378,523300.0
2008-03-13 09:30:00,49.41,49.5,48.24,48.76,234300.0,32.9705,33.0305,32.1898,32.5367,234300.0
2008-03-13 10:00:00,48.75,49.4,48.65,48.9,268800.0,32.5301,32.9638,32.4633,32.6302,268800.0
2008-03-13 10:30:00,48.84,48.98,48.49,48.92,208300.0,32.5901,32.6835,32.3566,32.6435,208300.0
2008-03-13 11:00:00,48.95,50.32,48.83,50.15,294300.0,32.6635,33.5777,32.5834,33.4643,294300.0
2008-03-13 11:30:00,50.12,51.03,49.91,50.89,173400.0,33.4442,34.0515,33.3041,33.9581,173400.0
2008-03-13 12:00:00,50.93,51.35,50.65,50.79,151300.0,33.9847,34.265,33.7979,33.8913,151300.0
2008-03-13 12:30:00,50.8,50.88,50.16,50.31,110300.0,33.898,33.9514,33.4709,33.571,110300.0
2008-03-13 13:00:00,50.31,51.25,50.2,51.18,107700.0,33.571,34.1983,33.4976,34.1516,107700.0
2008-03-13 13:30:00,51.19,51.35,50.76,51.09,87300.0,34.1582,34.265,33.8713,34.0915,87300.0
2008-03-13 14:00:00,51.08,51.3,50.91,51.1,176400.0,34.0848,34.2316,33.9714,34.0982,176400.0
2008-03-13 14:30:00,51.09,51.1,50.79,51.09,117900.0,34.0915,34.0982,33.8913,34.0915,117900.0
2008-03-13 15:00:00,51.1,51.23,50.85,51.06,183300.0,34.0982,34.1849,33.9314,34.0715,183300.0
2008-03-13 15:30:00,51.09,51.25,50.89,51.04,215900.0,34.0915,34.1983,33.9581,34.0581,215900.0
2008-03-14 09:30:00,51.53,51.59,49.33,49.33,178400.0,34.3851,34.4252,32.9171,32.9171,178400.0
2008-03-14 10:00:00,49.37,50.47,48.84,49.93,255100.0,32.9438,33.6778,32.5901,33.3175,255100.0
2008-03-14 10:30:00,49.92,50.05,48.96,49.66,133800.0,33.3108,33.3975,32.6702,33.1373,133800.0
2008-03-14 11:00:00,49.67,50.0,49.13,49.25,96700.0,33.144,33.3642,32.7836,32.8637,96700.0
2008-03-14 11:30:00,49.26,49.81,49.19,49.34,106100.0,32.8704,33.2374,32.8237,32.9238,106100.0
2008-03-14 12:00:00,49.38,49.6,49.29,49.38,102800.0,32.9505,33.0973,32.8904,32.9505,102800.0
2008-03-14 12:30:00,49.38,49.52,48.89,49.23,143900.0,32.9505,33.0439,32.6235,32.8504,143900.0
2008-03-14 13:00:00,49.19,49.24,48.66,48.72,145500.0,32.8237,32.857,32.47,32.51,145500.0
2008-03-14 13:30:00,48.72,49.0,48.47,48.49,156100.0,32.51,32.6969,32.3432,32.3566,156100.0
2008-03-14 14:00:00,48.49,48.79,47.99,48.04,133700.0,32.3566,32.5568,32.0229,32.0563,133700.0
2008-03-14 14:30:00,48.08,48.67,47.92,48.57,317600.0,32.083,32.4767,31.9762,32.41,317600.0
2008-03-14 15:00:00,48.58,49.92,48.41,49.63,439700.0,32.4166,33.3108,32.3032,33.1173,439700.0
2008-03-14 15:30:00,49.63,49.7,48.83,49.55,404700.0,33.1173,33.164,32.5834,33.0639,404700.0
2008-03-17 09:30:00,48.06,48.72,47.41,47.5,177500.0,32.0696,32.51,31.6359,31.696,177500.0
2008-03-17 10:00:00,47.5,48.84,47.47,48.58,209600.0,31.696,32.5901,31.6759,32.4166,209600.0
2008-03-17 10:30:00,48.63,48.94,48.18,48.29,105000.0,32.45,32.6569,32.1497,32.2231,105000.0
2008-03-17 11:00:00,48.29,48.64,47.41,47.44,149400.0,32.2231,32.4567,31.6359,31.6559,149400.0
2008-03-17 11:30:00,47.47,47.78,47.14,47.14,129400.0,31.6759,31.8828,31.4557,31.4557,129400.0
2008-03-17 12:00:00,47.13,47.17,46.59,46.61,212800.0,31.4491,31.4758,31.0887,31.1021,212800.0
2008-03-17 12:30:00,46.62,47.14,46.53,47.05,212700.0,31.1088,31.4557,31.0487,31.3957,212700.0
2008-03-17 13:00:00,47.08,47.13,46.62,46.79,240400.0,31.4157,31.4491,31.1088,31.2222,240400.0
2008-03-17 13:30:00,46.79,47.05,46.56,47.03,288100.0,31.2222,31.3957,31.0687,31.3823,288100.0
2008-03-17 14:00:00,47.02,47.57,46.94,47.22,218800.0,31.3757,31.7427,31.3223,31.5091,218800.0
2008-03-17 14:30:00,47.25,47.9,47.1,47.73,159500.0,31.5291,31.9629,31.429,31.8494,159500.0
2008-03-17 15:00:00,47.7,48.54,47.58,48.21,277200.0,31.8294,32.3899,31.7493,32.1697,277200.0
2008-03-17 15:30:00,48.21,49.04,48.14,48.17,462700.0,32.1697,32.7236,32.123,32.143,462700.0
2008-03-18 09:30:00,48.98,49.94,48.98,49.66,176000.0,32.6835,33.3241,32.6835,33.1373,176000.0
2008-03-18 10:00:00,49.67,50.01,49.32,49.54,159800.0,33.144,33.3708,32.9104,33.0572,159800.0
2008-03-18 10:30:00,49.53,49.62,49.2,49.38,163600.0,33.0505,33.1106,32.8303,32.9505,163600.0
2008-03-18 11:00:00,49.37,49.85,49.37,49.51,145200.0,32.9438,33.2641,32.9438,33.0372,145200.0
2008-03-18 11:30:00,49.51,49.67,49.33,49.39,137600.0,33.0372,33.144,32.9171,32.9571,137600.0
2008-03-18 12:00:00,49.42,49.47,49.25,49.42,123700.0,32.9771,33.0105,32.8637,32.9771,123700.0
2008-03-18 12:30:00,49.44,49.64,49.37,49.54,82500.0,32.9905,33.1239,32.9438,33.0572,82500.0
2008-03-18 13:00:00,49.52,49.81,49.5,49.74,55900.0,33.0439,33.2374,33.0305,33.1907,55900.0
2008-03-18 13:30:00,49.76,50.11,49.64,49.97,98300.0,33.204,33.4376,33.1239,33.3442,98300.0
2008-03-18 14:00:00,49.97,50.12,49.13,49.3,158100.0,33.3442,33.4442,32.7836,32.8971,158100.0
2008-03-18 14:30:00,49.32,50.46,48.76,50.31,284600.0,32.9104,33.6711,32.5367,33.571,284600.0
2008-03-18 15:00:00,50.28,50.65,50.02,50.37,251900.0,33.551,33.7979,33.3775,33.6111,251900.0
2008-03-18 15:30:00,50.37,51.36,50.34,51.29,506600.0,33.6111,34.2717,33.591,34.225,506600.0
2008-03-19 09:30:00,51.06,52.41,51.06,51.69,268800.0,34.0715,34.9723,34.0715,34.4919,268800.0
2008-03-19 10:00:00,51.69,51.86,50.49,50.59,248600.0,34.4919,34.6053,33.6911,33.7579,248600.0
2008-03-19 10:30:00,50.58,51.15,50.34,50.93,201700.0,33.7512,34.1315,33.591,33.9847,201700.0
2008-03-19 11:00:00,50.94,51.45,50.87,51.33,129000.0,33.9914,34.3317,33.9447,34.2517,129000.0
2008-03-19 11:30:00,51.32,51.74,51.11,51.11,138500.0,34.245,34.5252,34.1049,34.1049,138500.0
2008-03-19 12:00:00,51.16,51.21,50.65,50.69,82300.0,34.1382,34.1716,33.7979,33.8246,82300.0
2008-03-19 12:30:00,50.67,50.82,50.38,50.51,82500.0,33.8113,33.9113,33.6177,33.7045,82500.0
2008-03-19 13:00:00,50.52,50.75,50.16,50.31,77800.0,33.7112,33.8646,33.4709,33.571,77800.0
2008-03-19 13:30:00,50.28,50.28,49.59,49.83,118400.0,33.551,33.551,33.0906,33.2507,118400.0
2008-03-19 14:00:00,49.86,50.1,49.58,49.91,124100.0,33.2708,33.4309,33.0839,33.3041,124100.0
2008-03-19 14:30:00,49.89,50.08,49.58,50.07,195400.0,33.2908,33.4176,33.0839,33.4109,195400.0
2008-03-19 15:00:00,50.08,50.24,49.5,49.58,203300.0,33.4176,33.5243,33.0305,33.0839,203300.0
2008-03-19 15:30:00,49.58,49.91,49.22,49.27,311300.0,33.0839,33.3041,32.8437,32.8771,311300.0
2008-03-20 09:30:00,49.26,49.46,47.41,47.84,497100.0,32.8704,33.0038,31.6359,31.9228,497100.0
2008-03-20 10:00:00,47.82,48.55,47.7,48.36,267100.0,31.9095,32.3966,31.8294,32.2698,267100.0
2008-03-20 10:30:00,48.32,48.94,48.07,48.85,135100.0,32.2431,32.6569,32.0763,32.5968,135100.0
2008-03-20 11:00:00,48.85,48.85,48.37,48.8,116500.0,32.5968,32.5968,32.2765,32.5634,116500.0
2008-03-20 11:30:00,48.81,48.85,48.02,48.28,105500.0,32.5701,32.5968,32.0429,32.2164,105500.0
2008-03-20 12:00:00,48.29,48.5,48.17,48.3,102800.0,32.2231,32.3632,32.143,32.2298,102800.0
2008-03-20 12:30:00,48.31,48.35,48.03,48.12,61000.0,32.2365,32.2632,32.0496,32.1097,61000.0
2008-03-20 13:00:00,48.17,48.4,48.11,48.35,84000.0,32.143,32.2965,32.103,32.2632,84000.0
2008-03-20 13:30:00,48.34,49.07,48.28,48.99,229100.0,32.2565,32.7436,32.2164,32.6902,229100.0
2008-03-20 14:00:00,48.97,49.19,48.84,48.91,190900.0,32.6769,32.8237,32.5901,32.6368,190900.0
2008-03-20 14:30:00,48.91,49.29,48.9,49.05,228800.0,32.6368,32.8904,32.6302,32.7303,228800.0
2008-03-20 15:00:00,49.05,49.33,48.94,48.99,152400.0,32.7303,32.9171,32.6569,32.6902,152400.0
2008-03-20 15:30:00,49.01,49.21,48.74,49.13,332300.0,32.7036,32.837,32.5234,32.7836,332300.0
2008-03-24 09:30:00,49.37,49.94,49.28,49.47,157700.0,32.9438,33.3241,32.8837,33.0105,157700.0
2008-03-24 10:00:00,49.47,50.22,49.35,50.17,212800.0,33.0105,33.511,32.9304,33.4776,212800.0
2008-03-24 10:30:00,50.14,50.68,50.08,50.24,118600.0,33.4576,33.8179,33.4176,33.5243,118600.0
2008-03-24 11:00:00,50.2,50.8,49.96,50.79,148200.0,33.4976,33.898,33.3375,33.8913,148200.0
2008-03-24 11:30:00,50.76,51.0,50.61,50.83,99400.0,33.8713,34.0315,33.7712,33.918,99400.0
2008-03-24 12:00:00,50.8,51.1,50.76,51.06,77200.0,33.898,34.0982,33.8713,34.0715,77200.0
2008-03-24 12:30:00,51.06,51.49,51.05,51.3,64400.0,34.0715,34.3584,34.0648,34.2316,64400.0
2008-03-24 13:00:00,51.28,51.41,51.18,51.32,64100.0,34.2183,34.305,34.1516,34.245,64100.0
2008-03-24 13:30:00,51.33,51.38,51.15,51.31,50100.0,34.2517,34.285,34.1315,34.2383,50100.0
2008-03-24 14:00:00,51.31,51.33,51.0,51.33,68100.0,34.2383,34.2517,34.0315,34.2517,68100.0
2008-03-24 14:30:00,51.35,51.5,51.0,51.05,150900.0,34.265,34.3651,34.0315,34.0648,150900.0
2008-03-24 15:00:00,51.03,51.32,51.0,51.0,130900.0,34.0515,34.245,34.0315,34.0315,130900.0
2008-03-24 15:30:00,51.0,51.18,50.96,51.04,230600.0,34.0315,34.1516,34.0048,34.0581,230600.0
2008-03-25 09:30:00,51.01,52.0,50.43,50.56,208300.0,34.0381,34.6987,33.6511,33.7378,208300.0
2008-03-25 10:00:00,50.56,51.05,49.9,50.88,214800.0,33.7378,34.0648,33.2974,33.9514,214800.0
2008-03-25 10:30:00,50.89,51.29,50.54,51.02,138600.0,33.9581,34.225,33.7245,34.0448,138600.0
2008-03-25 11:00:00,50.98,51.54,50.98,51.48,69600.0,34.0181,34.3918,34.0181,34.3518,69600.0
2008-03-25 11:30:00,51.48,51.76,51.18,51.24,76800.0,34.3518,34.5386,34.1516,34.1916,76800.0
2008-03-25 12:00:00,51.25,51.66,51.18,51.6,61600.0,34.1983,34.4719,34.1516,34.4318,61600.0
2008-03-25 12:30:00,51.55,51.58,51.18,51.24,67600.0,34.3985,34.4185,34.1516,34.1916,67600.0
2008-03-25 13:00:00,51.19,51.45,51.11,51.32,70700.0,34.1582,34.3317,34.1049,34.245,70700.0
2008-03-25 13:30:00,51.33,51.91,51.33,51.89,75800.0,34.2517,34.6387,34.2517,34.6253,75800.0
2008-03-25 14:00:00,51.88,52.0,51.74,51.94,99000.0,34.6187,34.6987,34.5252,34.6587,99000.0
2008-03-25 14:30:00,51.97,52.29,51.78,52.29,136400.0,34.6787,34.8922,34.5519,34.8922,136400.0
2008-03-25 15:00:00,52.26,52.39,52.01,52.19,131300.0,34.8722,34.959,34.7054,34.8255,131300.0
2008-03-25 15:30:00,52.21,52.35,51.92,52.03,193700.0,34.8389,34.9323,34.6454,34.7188,193700.0
2008-03-26 09:30:00,51.86,51.9,50.22,50.6,218800.0,34.6053,34.632,33.511,33.7645,218800.0
2008-03-26 10:00:00,50.65,51.0,50.5,50.59,163500.0,33.7979,34.0315,33.6978,33.7579,163500.0
2008-03-26 10:30:00,50.58,50.58,49.53,49.9,235800.0,33.7512,33.7512,33.0505,33.2974,235800.0
2008-03-26 11:00:00,49.9,50.3,49.85,50.29,158000.0,33.2974,33.5644,33.2641,33.5577,158000.0
2008-03-26 11:30:00,50.28,50.64,50.24,50.49,77500.0,33.551,33.7912,33.5243,33.6911,77500.0
2008-03-26 12:00:00,50.49,50.61,50.4,50.5,71900.0,33.6911,33.7712,33.6311,33.6978,71900.0
2008-03-26 12:30:00,50.5,50.56,50.0,50.11,112400.0,33.6978,33.7378,33.3642,33.4376,112400.0
2008-03-26 13:00:00,50.15,50.28,49.96,50.01,90600.0,33.4643,33.551,33.3375,33.3708,90600.0
2008-03-26 13:30:00,50.03,50.05,49.88,50.0,149400.0,33.3842,33.3975,33.2841,33.3642,149400.0
2008-03-26 14:00:00,49.99,50.22,49.91,50.17,148100.0,33.3575,33.511,33.3041,33.4776,148100.0
2008-03-26 14:30:00,50.15,50.5,50.01,50.49,174300.0,33.4643,33.6978,33.3708,33.6911,174300.0
2008-03-26 15:00:00,50.51,50.53,50.1,50.15,203900.0,33.7045,33.7178,33.4309,33.4643,203900.0
2008-03-26 15:30:00,50.14,50.25,49.92,50.09,353800.0,33.4576,33.531,33.3108,33.4242,353800.0
2008-03-27 09:30:00,50.25,50.25,48.7,48.98,239800.0,33.531,33.531,32.4967,32.6835,239800.0
2008-03-27 10:00:00,49.0,49.03,48.55,48.68,182900.0,32.6969,32.7169,32.3966,32.4834,182900.0
2008-03-27 10:30:00,48.7,48.86,48.45,48.65,203300.0,32.4967,32.6035,32.3299,32.4633,203300.0
2008-03-27 11:00:00,48.68,49.0,48.55,48.79,81400.0,32.4834,32.6969,32.3966,32.5568,81400.0
2008-03-27 11:30:00,48.8,49.2,48.68,48.78,130400.0,32.5634,32.8303,32.4834,32.5501,130400.0
2008-03-27 12:00:00,48.76,49.04,48.6,48.87,162700.0,32.5367,32.7236,32.43,32.6101,162700.0
2008-03-27 12:30:00,48.88,49.34,48.87,49.09,115900.0,32.6168,32.9238,32.6101,32.7569,115900.0
2008-03-27 13:00:00,49.1,49.14,48.9,48.9,107700.0,32.7636,32.7903,32.6302,32.6302,107700.0
2008-03-27 13:30:00,48.91,48.95,48.29,48.36,159100.0,32.6368,32.6635,32.2231,32.2698,159100.0
2008-03-27 14:00:00,48.39,48.52,48.14,48.15,171400.0,32.2898,32.3766,32.123,32.1297,171400.0
2008-03-27 14:30:00,48.17,48.67,48.16,48.36,179400.0,32.143,32.4767,32.1364,32.2698,179400.0
2008-03-27 15:00:00,48.36,48.6,48.1,48.23,193700.0,32.2698,32.43,32.0963,32.1831,193700.0
2008-03-27 15:30:00,48.23,48.36,47.65,47.87,531400.0,32.1831,32.2698,31.7961,31.9429,531400.0
2008-03-28 09:30:00,48.2,48.5,47.76,47.88,226200.0,32.1631,32.3632,31.8695,31.9495,226200.0
2008-03-28 10:00:00,47.89,48.21,47.84,48.1,182700.0,31.9562,32.1697,31.9228,32.0963,182700.0
2008-03-28 10:30:00,48.1,48.37,48.0,48.25,121400.0,32.0963,32.2765,32.0296,32.1964,121400.0
2008-03-28 11:00:00,48.22,48.6,48.08,48.49,99400.0,32.1764,32.43,32.083,32.3566,99400.0
2008-03-28 11:30:00,48.49,49.0,48.49,48.83,100600.0,32.3566,32.6969,32.3566,32.5834,100600.0
2008-03-28 12:00:00,48.81,48.94,48.65,48.85,197000.0,32.5701,32.6569,32.4633,32.5968,197000.0
2008-03-28 12:30:00,48.85,48.9,48.45,48.49,105700.0,32.5968,32.6302,32.3299,32.3566,105700.0
2008-03-28 13:00:00,48.49,48.53,48.31,48.48,98500.0,32.3566,32.3833,32.2365,32.3499,98500.0
2008-03-28 13:30:00,48.45,48.48,47.97,48.1,105400.0,32.3299,32.3499,32.0096,32.0963,105400.0
2008-03-28 14:00:00,48.09,48.22,47.89,48.01,162400.0,32.0897,32.1764,31.9562,32.0363,162400.0
2008-03-28 14:30:00,48.03,48.16,47.66,47.84,147900.0,32.0496,32.1364,31.8027,31.9228,147900.0
2008-03-28 15:00:00,47.83,47.84,47.28,47.48,207600.0,31.9162,31.9228,31.5492,31.6826,207600.0
2008-03-28 15:30:00,47.48,47.59,47.3,47.46,244600.0,31.6826,31.756,31.5625,31.6693,244600.0
2008-03-31 08:00:00,47.18,47.18,47.18,47.18,300.0,31.4824,31.4824,31.4824,31.4824,300.0
2008-03-31 08:30:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:00:00,47.18,47.18,47.18,47.18,0.0,31.4824,31.4824,31.4824,31.4824,0.0
2008-03-31 09:30:00,47.25,47.35,47.0,47.06,219000.0,31.5291,31.5959,31.3623,31.4024,219000.0
2008-03-31 10:00:00,47.05,47.07,46.51,46.54,341500.0,31.3957,31.409,31.0354,31.0554,341500.0
2008-03-31 10:30:00,46.53,46.7,46.1,46.27,305800.0,31.0487,31.1621,30.7618,30.8752,305800.0
2008-03-31 11:00:00,46.27,46.76,46.18,46.73,244400.0,30.8752,31.2022,30.8151,31.1822,244400.0
2008-03-31 11:30:00,46.73,47.06,46.64,46.97,219600.0,31.1822,31.4024,31.1221,31.3423,219600.0
2008-03-31 12:00:00,46.99,47.01,46.68,46.7,133900.0,31.3556,31.369,31.1488,31.1621,133900.0
2008-03-31 12:30:00,46.7,46.79,46.56,46.79,107400.0,31.1621,31.2222,31.0687,31.2222,107400.0
2008-03-31 13:00:00,46.79,47.08,46.77,47.07,130900.0,31.2222,31.4157,31.2088,31.409,130900.0
2008-03-31 13:30:00,47.06,47.2,46.9,46.9,137900.0,31.4024,31.4958,31.2956,31.2956,137900.0
2008-03-31 14:00:00,46.91,46.94,46.75,46.84,179100.0,31.3023,31.3223,31.1955,31.2556,179100.0
2008-03-31 14:30:00,46.87,46.91,46.55,46.64,223100.0,31.2756,31.3023,31.062,31.1221,223100.0
2008-03-31 15:00:00,46.62,46.89,46.54,46.76,235400.0,31.1088,31.2889,31.0554,31.2022,235400.0
2008-03-31 15:30:00,46.78,47.02,46.72,46.81,481300.0,31.2155,31.3757,31.1755,31.2355,481300.0
2008-04-01 08:30:00,46.82,46.82,46.82,46.82,51200.0,31.2422,31.2422,31.2422,31.2422,51200.0
2008-04-01 09:00:00,46.82,46.82,46.82,46.82,0.0,31.2422,31.2422,31.2422,31.2422,0.0
2008-04-01 09:30:00,47.36,47.6,47.05,47.31,145500.0,31.6025,31.7627,31.3957,31.5692,145500.0
2008-04-01 10:00:00,47.37,48.17,47.37,48.16,245000.0,31.6092,32.143,31.6092,32.1364,245000.0
2008-04-01 10:30:00,48.16,48.5,47.89,48.44,160700.0,32.1364,32.3632,31.9562,32.3232,160700.0
2008-04-01 11:00:00,48.43,48.58,48.11,48.38,128300.0,32.3165,32.4166,32.103,32.2832,128300.0
2008-04-01 11:30:00,48.38,48.51,47.95,48.38,200000.0,32.2832,32.3699,31.9962,32.2832,200000.0
2008-04-01 12:00:00,48.4,48.84,48.28,48.8,112200.0,32.2965,32.5901,32.2164,32.5634,112200.0
2008-04-01 12:30:00,48.82,48.9,48.66,48.78,159200.0,32.5768,32.6302,32.47,32.5501,159200.0
2008-04-01 13:00:00,48.79,48.99,48.74,48.83,148900.0,32.5568,32.6902,32.5234,32.5834,148900.0
2008-04-01 13:30:00,48.83,48.99,48.65,48.8,77600.0,32.5834,32.6902,32.4633,32.5634,77600.0
2008-04-01 14:00:00,48.78,48.79,48.55,48.58,197300.0,32.5501,32.5568,32.3966,32.4166,197300.0
2008-04-01 14:30:00,48.59,49.21,48.57,49.02,172200.0,32.4233,32.837,32.41,32.7102,172200.0
2008-04-01 15:00:00,49.02,49.4,49.0,49.39,215700.0,32.7102,32.9638,32.6969,32.9571,215700.0
2008-04-01 15:30:00,49.39,49.41,49.07,49.41,340900.0,32.9571,32.9705,32.7436,32.9705,340900.0
2008-04-02 09:30:00,49.4,49.8,49.06,49.77,185000.0,32.9638,33.2307,32.7369,33.2107,185000.0
2008-04-02 10:00:00,49.74,50.08,49.48,50.04,251800.0,33.1907,33.4176,33.0172,33.3909,251800.0
2008-04-02 10:30:00,50.04,50.89,49.98,50.89,383000.0,33.3909,33.9581,33.3508,33.9581,383000.0
2008-04-02 11:00:00,50.88,50.99,50.49,50.65,191700.0,33.9514,34.0248,33.6911,33.7979,191700.0
2008-04-02 11:30:00,50.66,51.21,50.66,51.15,147700.0,33.8046,34.1716,33.8046,34.1315,147700.0
2008-04-02 12:00:00,51.14,51.25,50.82,50.9,118200.0,34.1249,34.1983,33.9113,33.9647,118200.0
2008-04-02 12:30:00,50.87,50.92,50.45,50.74,111200.0,33.9447,33.9781,33.6644,33.858,111200.0
2008-04-02 13:00:00,50.73,50.78,50.35,50.48,96500.0,33.8513,33.8847,33.5977,33.6845,96500.0
2008-04-02 13:30:00,50.48,50.73,50.29,50.61,67700.0,33.6845,33.8513,33.5577,33.7712,67700.0
2008-04-02 14:00:00,50.61,50.79,50.49,50.56,113200.0,33.7712,33.8913,33.6911,33.7378,113200.0
2008-04-02 14:30:00,50.56,50.59,50.0,50.14,171500.0,33.7378,33.7579,33.3642,33.4576,171500.0
2008-04-02 15:00:00,50.19,50.37,49.98,50.31,179300.0,33.491,33.6111,33.3508,33.571,179300.0
2008-04-02 15:30:00,50.32,50.49,50.16,50.47,294700.0,33.5777,33.6911,33.4709,33.6778,294700.0
2008-04-03 09:30:00,49.98,50.29,49.35,50.29,214300.0,33.3508,33.5577,32.9304,33.5577,214300.0
2008-04-03 10:00:00,50.26,50.38,49.81,49.95,229300.0,33.5377,33.6177,33.2374,33.3308,229300.0
2008-04-03 10:30:00,49.96,50.05,49.65,49.8,87200.0,33.3375,33.3975,33.1306,33.2307,87200.0
2008-04-03 11:00:00,49.78,49.85,49.54,49.58,107400.0,33.2174,33.2641,33.0572,33.0839,107400.0
2008-04-03 11:30:00,49.58,49.93,49.52,49.79,166100.0,33.0839,33.3175,33.0439,33.224,166100.0
2008-04-03 12:00:00,49.78,49.98,49.66,49.71,44600.0,33.2174,33.3508,33.1373,33.1707,44600.0
2008-04-03 12:30:00,49.7,50.07,49.7,49.95,105000.0,33.164,33.4109,33.164,33.3308,105000.0
2008-04-03 13:00:00,49.96,50.7,49.92,50.7,129800.0,33.3375,33.8313,33.3108,33.8313,129800.0
2008-04-03 13:30:00,50.7,50.87,50.5,50.78,113500.0,33.8313,33.9447,33.6978,33.8847,113500.0
2008-04-03 14:00:00,50.78,50.85,50.44,50.46,124400.0,33.8847,33.9314,33.6578,33.6711,124400.0
2008-04-03 14:30:00,50.46,50.65,50.35,50.63,89100.0,33.6711,33.7979,33.5977,33.7846,89100.0
2008-04-03 15:00:00,50.63,50.65,50.23,50.33,83400.0,33.7846,33.7979,33.5176,33.5844,83400.0
2008-04-03 15:30:00,50.34,50.43,50.11,50.41,149600.0,33.591,33.6511,33.4376,33.6378,149600.0
2008-04-04 09:30:00,50.34,51.5,50.34,51.44,181800.0,33.591,34.3651,33.591,34.3251,181800.0
2008-04-04 10:00:00,51.45,51.78,51.02,51.08,293200.0,34.3317,34.5519,34.0448,34.0848,293200.0
2008-04-04 10:30:00,51.07,51.47,51.0,51.32,245300.0,34.0782,34.3451,34.0315,34.245,245300.0
2008-04-04 11:00:00,51.31,51.39,51.08,51.22,241500.0,34.2383,34.2917,34.0848,34.1783,241500.0
2008-04-04 11:30:00,51.2,51.82,51.18,51.8,212100.0,34.1649,34.5786,34.1516,34.5653,212100.0
2008-04-04 12:00:00,51.8,52.18,51.21,52.15,312600.0,34.5653,34.8188,34.1716,34.7988,312600.0
2008-04-04 12:30:00,52.14,52.14,51.8,52.01,160900.0,34.7922,34.7922,34.5653,34.7054,160900.0
2008-04-04 13:00:00,52.04,52.25,52.0,52.25,179800.0,34.7254,34.8656,34.6987,34.8656,179800.0
2008-04-04 13:30:00,52.27,52.32,51.89,51.93,113000.0,34.8789,34.9123,34.6253,34.652,113000.0
2008-04-04 14:00:00,51.94,51.94,51.48,51.53,184400.0,34.6587,34.6587,34.3518,34.3851,184400.0
2008-04-04 14:30:00,51.52,51.98,51.48,51.87,156300.0,34.3784,34.6854,34.3518,34.612,156300.0
2008-04-04 15:00:00,51.87,51.98,51.29,51.37,95900.0,34.612,34.6854,34.225,34.2783,95900.0
2008-04-04 15:30:00,51.36,51.83,51.31,51.79,249200.0,34.2717,34.5853,34.2383,34.5586,249200.0
2008-04-07 09:30:00,52.16,52.8,52.08,52.35,168500.0,34.8055,35.2326,34.7521,34.9323,168500.0
2008-04-07 10:00:00,52.34,52.34,51.91,51.92,102600.0,34.9256,34.9256,34.6387,34.6454,102600.0
2008-04-07 10:30:00,51.95,52.21,51.88,52.18,58200.0,34.6654,34.8389,34.6187,34.8188,58200.0
2008-04-07 11:00:00,52.19,52.27,51.89,52.09,48400.0,34.8255,34.8789,34.6253,34.7588,48400.0
2008-04-07 11:30:00,52.09,52.21,51.94,51.98,51600.0,34.7588,34.8389,34.6587,34.6854,51600.0
2008-04-07 12:00:00,51.96,52.2,51.96,52.12,108500.0,34.672,34.8322,34.672,34.7788,108500.0
2008-04-07 12:30:00,52.12,52.41,52.03,52.37,62000.0,34.7788,34.9723,34.7188,34.9456,62000.0
2008-04-07 13:00:00,52.37,52.42,52.01,52.08,44700.0,34.9456,34.979,34.7054,34.7521,44700.0
2008-04-07 13:30:00,52.1,52.26,51.8,51.95,73500.0,34.7655,34.8722,34.5653,34.6654,73500.0
2008-04-07 14:00:00,51.94,51.98,51.45,51.48,102200.0,34.6587,34.6854,34.3317,34.3518,102200.0
2008-04-07 14:30:00,51.47,51.51,51.12,51.13,97600.0,34.3451,34.3718,34.1115,34.1182,97600.0
2008-04-07 15:00:00,51.11,51.41,50.9,51.37,92100.0,34.1049,34.305,33.9647,34.2783,92100.0
2008-04-07 15:30:00,51.39,51.53,51.25,51.4,213900.0,34.2917,34.3851,34.1983,34.2984,213900.0
2008-04-08 09:30:00,51.19,51.19,50.38,50.92,98800.0,34.1582,34.1582,33.6177,33.9781,98800.0
2008-04-08 10:00:00,50.9,50.95,50.49,50.8,104500.0,33.9647,33.9981,33.6911,33.898,104500.0
2008-04-08 10:30:00,50.8,51.4,50.68,51.36,131600.0,33.898,34.2984,33.8179,34.2717,131600.0
2008-04-08 11:00:00,51.36,51.39,50.98,51.21,88800.0,34.2717,34.2917,34.0181,34.1716,88800.0
2008-04-08 11:30:00,51.21,51.51,51.1,51.15,72700.0,34.1716,34.3718,34.0982,34.1315,72700.0
2008-04-08 12:00:00,51.16,51.24,50.99,50.99,113100.0,34.1382,34.1916,34.0248,34.0248,113100.0
2008-04-08 12:30:00,50.98,51.14,50.98,51.08,48700.0,34.0181,34.1249,34.0181,34.0848,48700.0
2008-04-08 13:00:00,51.08,51.24,51.03,51.05,76000.0,34.0848,34.1916,34.0515,34.0648,76000.0
2008-04-08 13:30:00,51.04,51.16,50.97,51.06,45900.0,34.0581,34.1382,34.0114,34.0715,45900.0
2008-04-08 14:00:00,51.06,51.12,50.81,51.06,87100.0,34.0715,34.1115,33.9047,34.0715,87100.0
2008-04-08 14:30:00,51.06,51.27,50.9,51.14,73900.0,34.0715,34.2116,33.9647,34.1249,73900.0
2008-04-08 15:00:00,51.13,51.13,50.87,50.99,97900.0,34.1182,34.1182,33.9447,34.0248,97900.0
2008-04-08 15:30:00,50.99,51.26,50.99,51.16,167600.0,34.0248,34.2049,34.0248,34.1382,167600.0
2008-04-09 09:30:00,51.38,51.61,50.75,50.84,84600.0,34.285,34.4385,33.8646,33.9247,84600.0
2008-04-09 10:00:00,50.9,50.99,50.56,50.66,71700.0,33.9647,34.0248,33.7378,33.8046,71700.0
2008-04-09 10:30:00,50.63,50.82,50.5,50.61,64400.0,33.7846,33.9113,33.6978,33.7712,64400.0
2008-04-09 11:00:00,50.62,50.71,50.01,50.07,85900.0,33.7779,33.8379,33.3708,33.4109,85900.0
2008-04-09 11:30:00,50.09,50.11,49.45,49.57,127800.0,33.4242,33.4376,32.9972,33.0772,127800.0
2008-04-09 12:00:00,49.57,49.65,49.31,49.49,132800.0,33.0772,33.1306,32.9037,33.0239,132800.0
2008-04-09 12:30:00,49.49,49.62,49.36,49.5,130800.0,33.0239,33.1106,32.9371,33.0305,130800.0
2008-04-09 13:00:00,49.51,49.63,49.35,49.46,109100.0,33.0372,33.1173,32.9304,33.0038,109100.0
2008-04-09 13:30:00,49.44,49.53,49.33,49.44,119600.0,32.9905,33.0505,32.9171,32.9905,119600.0
2008-04-09 14:00:00,49.45,49.59,49.03,49.22,219600.0,32.9972,33.0906,32.7169,32.8437,219600.0
2008-04-09 14:30:00,49.2,49.29,49.0,49.01,189400.0,32.8303,32.8904,32.6969,32.7036,189400.0
2008-04-09 15:00:00,49.01,49.4,49.01,49.24,208000.0,32.7036,32.9638,32.7036,32.857,208000.0
2008-04-09 15:30:00,49.22,49.62,49.21,49.5,249500.0,32.8437,33.1106,32.837,33.0305,249500.0
2008-04-10 09:30:00,49.37,49.75,49.0,49.05,167400.0,32.9438,33.1973,32.6969,32.7303,167400.0
2008-04-10 10:00:00,49.02,49.66,48.91,49.64,97900.0,32.7102,33.1373,32.6368,33.1239,97900.0
2008-04-10 10:30:00,49.68,50.37,49.4,50.3,144900.0,33.1506,33.6111,32.9638,33.5644,144900.0
2008-04-10 11:00:00,50.32,50.39,50.1,50.16,84100.0,33.5777,33.6244,33.4309,33.4709,84100.0
2008-04-10 11:30:00,50.18,50.44,50.15,50.36,58600.0,33.4843,33.6578,33.4643,33.6044,58600.0
2008-04-10 12:00:00,50.35,50.36,50.09,50.18,55300.0,33.5977,33.6044,33.4242,33.4843,55300.0
2008-04-10 12:30:00,50.2,50.46,50.11,50.14,60600.0,33.4976,33.6711,33.4376,33.4576,60600.0
2008-04-10 13:00:00,50.13,50.38,50.13,50.29,54500.0,33.4509,33.6177,33.4509,33.5577,54500.0
2008-04-10 13:30:00,50.3,50.72,50.3,50.55,89000.0,33.5644,33.8446,33.5644,33.7312,89000.0
2008-04-10 14:00:00,50.55,50.66,50.5,50.59,178400.0,33.7312,33.8046,33.6978,33.7579,178400.0
2008-04-10 14:30:00,50.58,50.81,50.5,50.75,110900.0,33.7512,33.9047,33.6978,33.8646,110900.0
2008-04-10 15:00:00,50.78,50.84,50.5,50.61,144000.0,33.8847,33.9247,33.6978,33.7712,144000.0
2008-04-10 15:30:00,50.6,50.65,50.21,50.5,217400.0,33.7645,33.7979,33.5043,33.6978,217400.0
2008-04-11 09:30:00,50.0,50.0,49.11,49.13,247800.0,33.3642,33.3642,32.7703,32.7836,247800.0
2008-04-11 10:00:00,49.14,49.37,48.88,48.88,156100.0,32.7903,32.9438,32.6168,32.6168,156100.0
2008-04-11 10:30:00,48.88,49.43,48.82,49.22,105500.0,32.6168,32.9838,32.5768,32.8437,105500.0
2008-04-11 11:00:00,49.24,49.42,49.09,49.1,113200.0,32.857,32.9771,32.7569,32.7636,113200.0
2008-04-11 11:30:00,49.1,49.22,48.91,49.04,206800.0,32.7636,32.8437,32.6368,32.7236,206800.0
2008-04-11 12:00:00,49.08,49.1,48.67,48.68,92200.0,32.7503,32.7636,32.4767,32.4834,92200.0
2008-04-11 12:30:00,48.67,48.81,48.59,48.76,65800.0,32.4767,32.5701,32.4233,32.5367,65800.0
2008-04-11 13:00:00,48.73,48.96,48.68,48.74,163200.0,32.5167,32.6702,32.4834,32.5234,163200.0
2008-04-11 13:30:00,48.73,48.73,48.5,48.5,93000.0,32.5167,32.5167,32.3632,32.3632,93000.0
2008-04-11 14:00:00,48.5,48.67,48.32,48.37,184400.0,32.3632,32.4767,32.2431,32.2765,184400.0
2008-04-11 14:30:00,48.38,48.41,48.02,48.08,180000.0,32.2832,32.3032,32.0429,32.083,180000.0
2008-04-11 15:00:00,48.07,48.24,47.9,48.05,298600.0,32.0763,32.1898,31.9629,32.063,298600.0
2008-04-11 15:30:00,48.05,48.27,47.87,48.2,371100.0,32.063,32.2098,31.9429,32.1631,371100.0
2008-04-14 09:30:00,48.51,48.55,47.62,47.94,140700.0,32.3699,32.3966,31.776,31.9896,140700.0
2008-04-14 10:00:00,48.02,48.21,47.19,47.37,304600.0,32.0429,32.1697,31.4891,31.6092,304600.0
2008-04-14 10:30:00,47.4,47.41,47.09,47.26,280400.0,31.6292,31.6359,31.4224,31.5358,280400.0
2008-04-14 11:00:00,47.27,47.53,47.13,47.18,376200.0,31.5425,31.716,31.4491,31.4824,376200.0
2008-04-14 11:30:00,47.21,47.79,47.19,47.73,181500.0,31.5024,31.8895,31.4891,31.8494,181500.0
2008-04-14 12:00:00,47.75,47.97,47.56,47.95,123700.0,31.8628,32.0096,31.736,31.9962,123700.0
2008-04-14 12:30:00,47.95,48.09,47.85,47.87,67500.0,31.9962,32.0897,31.9295,31.9429,67500.0
2008-04-14 13:00:00,47.88,47.96,47.74,47.94,64600.0,31.9495,32.0029,31.8561,31.9896,64600.0
2008-04-14 13:30:00,47.94,47.95,47.65,47.79,59500.0,31.9896,31.9962,31.7961,31.8895,59500.0
2008-04-14 14:00:00,47.77,47.81,47.67,47.71,71900.0,31.8761,31.9028,31.8094,31.8361,71900.0
2008-04-14 14:30:00,47.73,47.84,47.51,47.55,69500.0,31.8494,31.9228,31.7026,31.7293,69500.0
2008-04-14 15:00:00,47.57,47.64,47.36,47.36,110400.0,31.7427,31.7894,31.6025,31.6025,110400.0
2008-04-14 15:30:00,47.35,47.54,47.29,47.39,225500.0,31.5959,31.7227,31.5558,31.6226,225500.0
2008-04-15 09:30:00,47.68,47.86,47.14,47.15,174600.0,31.8161,31.9362,31.4557,31.4624,174600.0
2008-04-15 10:00:00,47.14,47.26,46.82,46.99,286900.0,31.4557,31.5358,31.2422,31.3556,286900.0
2008-04-15 10:30:00,46.99,47.51,46.97,47.27,309000.0,31.3556,31.7026,31.3423,31.5425,309000.0
2008-04-15 11:00:00,47.23,47.32,46.65,46.72,205100.0,31.5158,31.5759,31.1288,31.1755,205100.0
2008-04-15 11:30:00,46.72,47.09,46.67,47.02,185900.0,31.1755,31.4224,31.1421,31.3757,185900.0
2008-04-15 12:00:00,47.02,47.34,46.99,47.18,125000.0,31.3757,31.5892,31.3556,31.4824,125000.0
2008-04-15 12:30:00,47.18,47.44,47.12,47.22,112800.0,31.4824,31.6559,31.4424,31.5091,112800.0
2008-04-15 13:00:00,47.22,47.38,47.14,47.19,102500.0,31.5091,31.6159,31.4557,31.4891,102500.0
2008-04-15 13:30:00,47.18,47.35,46.93,47.23,278200.0,31.4824,31.5959,31.3156,31.5158,278200.0
2008-04-15 14:00:00,47.22,47.25,46.96,47.04,140600.0,31.5091,31.5291,31.3356,31.389,140600.0
2008-04-15 14:30:00,47.08,47.28,47.01,47.13,131200.0,31.4157,31.5492,31.369,31.4491,131200.0
2008-04-15 15:00:00,47.13,47.4,47.06,47.32,242300.0,31.4491,31.6292,31.4024,31.5759,242300.0
2008-04-15 15:30:00,47.33,47.66,47.33,47.59,441800.0,31.5825,31.8027,31.5825,31.756,441800.0
2008-04-16 09:30:00,47.92,48.83,47.92,48.38,308900.0,31.9762,32.5834,31.9762,32.2832,308900.0
2008-04-16 10:00:00,48.38,48.89,48.38,48.6,245000.0,32.2832,32.6235,32.2832,32.43,245000.0
2008-04-16 10:30:00,48.6,49.67,48.6,49.67,363100.0,32.43,33.144,32.43,33.144,363100.0
2008-04-16 11:00:00,49.63,49.8,49.34,49.53,336900.0,33.1173,33.2307,32.9238,33.0505,336900.0
2008-04-16 11:30:00,49.53,49.73,49.43,49.5,143900.0,33.0505,33.184,32.9838,33.0305,143900.0
2008-04-16 12:00:00,49.5,49.7,49.47,49.67,190700.0,33.0305,33.164,33.0105,33.144,190700.0
2008-04-16 12:30:00,49.68,49.94,49.63,49.67,257800.0,33.1506,33.3241,33.1173,33.144,257800.0
2008-04-16 13:00:00,49.7,49.74,49.45,49.69,125700.0,33.164,33.1907,32.9972,33.1573,125700.0
2008-04-16 13:30:00,49.69,49.71,49.47,49.47,145100.0,33.1573,33.1707,33.0105,33.0105,145100.0
2008-04-16 14:00:00,49.48,49.72,49.35,49.65,201000.0,33.0172,33.1773,32.9304,33.1306,201000.0
2008-04-16 14:30:00,49.64,49.92,49.64,49.82,100900.0,33.1239,33.3108,33.1239,33.2441,100900.0
2008-04-16 15:00:00,49.8,49.98,49.59,49.73,228000.0,33.2307,33.3508,33.0906,33.184,228000.0
2008-04-16 15:30:00,49.73,49.73,49.23,49.32,652500.0,33.184,33.184,32.8504,32.9104,652500.0
2008-04-17 09:30:00,48.97,49.58,48.55,49.57,160100.0,32.6769,33.0839,32.3966,33.0772,160100.0
2008-04-17 10:00:00,49.53,49.75,48.78,49.69,197700.0,33.0505,33.1973,32.5501,33.1573,197700.0
2008-04-17 10:30:00,49.68,50.13,49.51,49.52,148100.0,33.1506,33.4509,33.0372,33.0439,148100.0
2008-04-17 11:00:00,49.52,49.6,49.19,49.22,78100.0,33.0439,33.0973,32.8237,32.8437,78100.0
2008-04-17 11:30:00,49.22,49.31,48.81,48.91,69600.0,32.8437,32.9037,32.5701,32.6368,69600.0
2008-04-17 12:00:00,48.92,49.31,48.92,49.2,113700.0,32.6435,32.9037,32.6435,32.8303,113700.0
2008-04-17 12:30:00,49.19,49.32,49.07,49.09,64100.0,32.8237,32.9104,32.7436,32.7569,64100.0
2008-04-17 13:00:00,49.1,49.15,48.99,49.15,58900.0,32.7636,32.797,32.6902,32.797,58900.0
2008-04-17 13:30:00,49.15,49.15,48.76,48.76,83800.0,32.797,32.797,32.5367,32.5367,83800.0
2008-04-17 14:00:00,48.77,48.95,48.63,48.91,117400.0,32.5434,32.6635,32.45,32.6368,117400.0
2008-04-17 14:30:00,48.92,49.39,48.92,49.12,165900.0,32.6435,32.9571,32.6435,32.777,165900.0
2008-04-17 15:00:00,49.13,49.52,49.07,49.28,141800.0,32.7836,33.0439,32.7436,32.8837,141800.0
2008-04-17 15:30:00,49.33,49.68,49.28,49.4,195600.0,32.9171,33.1506,32.8837,32.9638,195600.0
2008-04-18 09:30:00,50.98,53.95,50.98,53.75,1201500.0,34.0181,35.9999,34.0181,35.8665,1201500.0
2008-04-18 10:00:00,53.74,53.92,52.92,53.34,791500.0,35.8598,35.9799,35.3126,35.5929,791500.0
2008-04-18 10:30:00,53.33,54.31,53.24,54.24,544400.0,35.5862,36.2402,35.5262,36.1935,544400.0
2008-04-18 11:00:00,54.24,54.46,53.8,54.17,380000.0,36.1935,36.3403,35.8998,36.1467,380000.0
2008-04-18 11:30:00,54.19,54.78,53.89,54.54,311200.0,36.1601,36.5538,35.9599,36.3936,311200.0
2008-04-18 12:00:00,54.53,54.67,54.43,54.52,221500.0,36.387,36.4804,36.3202,36.3803,221500.0
2008-04-18 12:30:00,54.52,54.71,54.42,54.55,345200.0,36.3803,36.5071,36.3136,36.4003,345200.0
2008-04-18 13:00:00,54.56,55.7,54.47,55.66,310700.0,36.407,37.1677,36.3469,37.141,310700.0
2008-04-18 13:30:00,55.65,56.16,55.63,55.66,489800.0,37.1343,37.4746,37.121,37.141,489800.0
2008-04-18 14:00:00,55.68,55.82,54.8,54.87,390700.0,37.1543,37.2478,36.5671,36.6138,390700.0
2008-04-18 14:30:00,54.87,55.26,54.66,54.67,316500.0,36.6138,36.8741,36.4737,36.4804,316500.0
2008-04-18 15:00:00,54.67,54.94,54.55,54.67,354600.0,36.4804,36.6606,36.4003,36.4804,354600.0
2008-04-18 15:30:00,54.63,55.49,54.63,55.25,741400.0,36.4537,37.0276,36.4537,36.8674,741400.0
2008-04-21 09:30:00,55.04,55.14,54.26,54.92,443000.0,36.7273,36.794,36.2068,36.6472,443000.0
2008-04-21 10:00:00,54.88,54.9,53.63,53.83,520400.0,36.6205,36.6339,35.7864,35.9199,520400.0
2008-04-21 10:30:00,53.82,54.21,53.71,53.83,249900.0,35.9132,36.1734,35.8398,35.9199,249900.0
2008-04-21 11:00:00,53.86,54.07,53.79,53.94,176300.0,35.9399,36.08,35.8932,35.9933,176300.0
2008-04-21 11:30:00,53.92,54.64,53.9,54.49,234000.0,35.9799,36.4604,35.9666,36.3603,234000.0
2008-04-21 12:00:00,54.53,54.69,54.23,54.41,110300.0,36.387,36.4937,36.1868,36.3069,110300.0
2008-04-21 12:30:00,54.41,54.58,54.22,54.45,110700.0,36.3069,36.4203,36.1801,36.3336,110700.0
2008-04-21 13:00:00,54.44,54.67,54.42,54.44,136000.0,36.3269,36.4804,36.3136,36.3269,136000.0
2008-04-21 13:30:00,54.46,54.51,54.05,54.12,145900.0,36.3403,36.3736,36.0667,36.1134,145900.0
2008-04-21 14:00:00,54.12,54.76,54.07,54.24,301400.0,36.1134,36.5404,36.08,36.1935,301400.0
2008-04-21 14:30:00,54.2,54.6,54.17,54.23,337000.0,36.1668,36.4337,36.1467,36.1868,337000.0
2008-04-21 15:00:00,54.24,54.78,54.23,54.45,431800.0,36.1935,36.5538,36.1868,36.3336,431800.0
2008-04-21 15:30:00,54.45,54.78,54.29,54.38,536400.0,36.3336,36.5538,36.2268,36.2869,536400.0
2008-04-22 09:30:00,54.06,54.22,53.34,53.73,269500.0,36.0733,36.1801,35.5929,35.8531,269500.0
2008-04-22 10:00:00,53.78,54.14,53.64,53.9,170200.0,35.8865,36.1267,35.7931,35.9666,170200.0
2008-04-22 10:30:00,53.92,54.51,53.9,54.43,280300.0,35.9799,36.3736,35.9666,36.3202,280300.0
2008-04-22 11:00:00,54.41,54.8,54.34,54.69,108400.0,36.3069,36.5671,36.2602,36.4937,108400.0
2008-04-22 11:30:00,54.66,54.71,54.07,54.17,174900.0,36.4737,36.5071,36.08,36.1467,174900.0
2008-04-22 12:00:00,54.16,54.23,53.85,53.85,107300.0,36.1401,36.1868,35.9332,35.9332,107300.0
2008-04-22 12:30:00,53.85,53.89,53.46,53.75,210200.0,35.9332,35.9599,35.673,35.8665,210200.0
2008-04-22 13:00:00,53.75,54.08,53.65,54.04,183100.0,35.8665,36.0867,35.7998,36.06,183100.0
2008-04-22 13:30:00,54.04,54.1,53.79,53.84,185900.0,36.06,36.1,35.8932,35.9265,185900.0
2008-04-22 14:00:00,53.82,53.93,53.46,53.72,201900.0,35.9132,35.9866,35.673,35.8465,201900.0
2008-04-22 14:30:00,53.69,54.08,53.59,53.84,275900.0,35.8264,36.0867,35.7597,35.9265,275900.0
2008-04-22 15:00:00,53.83,54.18,53.69,54.01,284700.0,35.9199,36.1534,35.8264,36.04,284700.0
2008-04-22 15:30:00,53.98,54.12,53.85,54.0,381500.0,36.02,36.1134,35.9332,36.0333,381500.0
2008-04-23 09:30:00,54.1,54.38,53.74,53.84,136400.0,36.1,36.2869,35.8598,35.9265,136400.0
2008-04-23 10:00:00,53.82,54.26,53.53,54.23,111500.0,35.9132,36.2068,35.7197,36.1868,111500.0
2008-04-23 10:30:00,54.2,55.09,54.17,54.61,152200.0,36.1668,36.7606,36.1467,36.4403,152200.0
2008-04-23 11:00:00,54.57,54.58,54.11,54.4,193100.0,36.4137,36.4203,36.1067,36.3002,193100.0
2008-04-23 11:30:00,54.4,54.56,54.29,54.4,201000.0,36.3002,36.407,36.2268,36.3002,201000.0
2008-04-23 12:00:00,54.4,54.72,54.37,54.49,168900.0,36.3002,36.5137,36.2802,36.3603,168900.0
2008-04-23 12:30:00,54.5,54.54,54.05,54.48,100700.0,36.3669,36.3936,36.0667,36.3536,100700.0
2008-04-23 13:00:00,54.46,54.51,54.27,54.34,93700.0,36.3403,36.3736,36.2135,36.2602,93700.0
2008-04-23 13:30:00,54.34,54.4,54.14,54.34,155400.0,36.2602,36.3002,36.1267,36.2602,155400.0
2008-04-23 14:00:00,54.33,54.41,54.19,54.25,105400.0,36.2535,36.3069,36.1601,36.2001,105400.0
2008-04-23 14:30:00,54.24,54.48,54.15,54.33,144500.0,36.1935,36.3536,36.1334,36.2535,144500.0
2008-04-23 15:00:00,54.33,54.52,54.16,54.23,260900.0,36.2535,36.3803,36.1401,36.1868,260900.0
2008-04-23 15:30:00,54.23,54.45,54.18,54.36,261000.0,36.1868,36.3336,36.1534,36.2735,261000.0
2008-04-24 09:30:00,54.35,54.98,53.8,54.3,108400.0,36.2669,36.6872,35.8998,36.2335,108400.0
2008-04-24 10:00:00,54.22,54.22,53.15,53.39,162600.0,36.1801,36.1801,35.4661,35.6263,162600.0
2008-04-24 10:30:00,53.39,53.69,53.26,53.68,148000.0,35.6263,35.8264,35.5395,35.8198,148000.0
2008-04-24 11:00:00,53.71,54.15,53.63,54.13,74600.0,35.8398,36.1334,35.7864,36.1201,74600.0
2008-04-24 11:30:00,54.15,54.77,54.15,54.36,143900.0,36.1334,36.5471,36.1334,36.2735,143900.0
2008-04-24 12:00:00,54.37,54.7,54.35,54.57,113000.0,36.2802,36.5004,36.2669,36.4137,113000.0
2008-04-24 12:30:00,54.55,55.15,54.39,54.92,152100.0,36.4003,36.8007,36.2935,36.6472,152100.0
2008-04-24 13:00:00,54.92,55.03,54.67,54.78,78900.0,36.6472,36.7206,36.4804,36.5538,78900.0
2008-04-24 13:30:00,54.78,54.9,54.51,54.7,83700.0,36.5538,36.6339,36.3736,36.5004,83700.0
2008-04-24 14:00:00,54.7,55.0,54.57,54.93,180600.0,36.5004,36.7006,36.4137,36.6539,180600.0
2008-04-24 14:30:00,54.92,55.12,54.71,54.91,142100.0,36.6472,36.7807,36.5071,36.6405,142100.0
2008-04-24 15:00:00,54.89,54.92,54.5,54.63,212200.0,36.6272,36.6472,36.3669,36.4537,212200.0
2008-04-24 15:30:00,54.64,54.66,54.31,54.46,217300.0,36.4604,36.4737,36.2402,36.3403,217300.0
2008-04-25 09:30:00,54.84,55.75,54.81,54.81,178000.0,36.5938,37.2011,36.5738,36.5738,178000.0
2008-04-25 10:00:00,54.82,55.17,54.54,55.02,94900.0,36.5805,36.814,36.3936,36.7139,94900.0
2008-04-25 10:30:00,55.02,55.1,54.73,54.81,151400.0,36.7139,36.7673,36.5204,36.5738,151400.0
2008-04-25 11:00:00,54.81,55.0,54.54,54.85,332300.0,36.5738,36.7006,36.3936,36.6005,332300.0
2008-04-25 11:30:00,54.82,55.01,54.64,55.0,68600.0,36.5805,36.7073,36.4604,36.7006,68600.0
2008-04-25 12:00:00,54.95,55.11,54.73,54.97,55700.0,36.6672,36.774,36.5204,36.6806,55700.0
2008-04-25 12:30:00,54.95,55.04,54.8,54.9,64700.0,36.6672,36.7273,36.5671,36.6339,64700.0
2008-04-25 13:00:00,54.88,55.02,54.75,54.91,72400.0,36.6205,36.7139,36.5338,36.6405,72400.0
2008-04-25 13:30:00,54.9,55.53,54.8,55.51,172800.0,36.6339,37.0542,36.5671,37.0409,172800.0
2008-04-25 14:00:00,55.49,55.85,55.41,55.61,230600.0,37.0276,37.2678,36.9742,37.1076,230600.0
2008-04-25 14:30:00,55.62,55.97,55.43,55.91,261400.0,37.1143,37.3479,36.9875,37.3078,261400.0
2008-04-25 15:00:00,55.91,56.29,55.84,56.23,373800.0,37.3078,37.5614,37.2611,37.5213,373800.0
2008-04-25 15:30:00,56.23,56.24,55.72,55.96,401500.0,37.5213,37.528,37.181,37.3412,401500.0
2008-04-28 09:30:00,58.78,59.22,57.5,58.15,940300.0,39.2229,39.5165,38.3688,38.8025,940300.0
2008-04-28 10:00:00,58.15,58.19,57.71,57.81,293600.0,38.8025,38.8292,38.5089,38.5757,293600.0
2008-04-28 10:30:00,57.81,58.17,57.76,57.89,303900.0,38.5757,38.8159,38.5423,38.629,303900.0
2008-04-28 11:00:00,57.89,58.75,57.89,58.49,248400.0,38.629,39.2029,38.629,39.0294,248400.0
2008-04-28 11:30:00,58.49,59.46,58.46,59.17,249500.0,39.0294,39.6767,39.0094,39.4832,249500.0
2008-04-28 12:00:00,59.17,59.18,58.71,59.04,216400.0,39.4832,39.4898,39.1762,39.3964,216400.0
2008-04-28 12:30:00,59.05,59.07,58.72,58.72,214600.0,39.4031,39.4164,39.1829,39.1829,214600.0
2008-04-28 13:00:00,58.72,58.95,58.4,58.47,135400.0,39.1829,39.3364,38.9694,39.0161,135400.0
2008-04-28 13:30:00,58.48,58.63,58.3,58.39,136600.0,39.0227,39.1228,38.9026,38.9627,136600.0
2008-04-28 14:00:00,58.36,58.55,58.25,58.3,247200.0,38.9427,39.0694,38.8693,38.9026,247200.0
2008-04-28 14:30:00,58.27,58.66,58.27,58.44,134800.0,38.8826,39.1428,38.8826,38.996,134800.0
2008-04-28 15:00:00,58.43,58.64,58.33,58.49,285600.0,38.9894,39.1295,38.9226,39.0294,285600.0
2008-04-28 15:30:00,58.47,58.52,58.0,58.13,434700.0,39.0161,39.0494,38.7024,38.7892,434700.0
2008-04-29 09:30:00,58.41,58.71,57.85,57.91,281600.0,38.976,39.1762,38.6023,38.6424,281600.0
2008-04-29 10:00:00,57.93,58.24,57.5,57.56,284300.0,38.6557,38.8626,38.3688,38.4088,284300.0
2008-04-29 10:30:00,57.53,57.65,57.25,57.47,189900.0,38.3888,38.4689,38.202,38.3488,189900.0
2008-04-29 11:00:00,57.46,57.81,57.19,57.81,128500.0,38.3421,38.5757,38.1619,38.5757,128500.0
2008-04-29 11:30:00,57.75,57.8,57.65,57.69,161400.0,38.5356,38.569,38.4689,38.4956,161400.0
2008-04-29 12:00:00,57.7,57.72,57.37,57.62,140400.0,38.5023,38.5156,38.282,38.4489,140400.0
2008-04-29 12:30:00,57.58,58.12,57.58,57.98,270900.0,38.4222,38.7825,38.4222,38.6891,270900.0
2008-04-29 13:00:00,57.99,58.33,57.96,58.01,169300.0,38.6958,38.9226,38.6757,38.7091,169300.0
2008-04-29 13:30:00,58.01,58.15,57.95,58.0,162000.0,38.7091,38.8025,38.6691,38.7024,162000.0
2008-04-29 14:00:00,57.97,58.04,57.64,57.81,171300.0,38.6824,38.7291,38.4622,38.5757,171300.0
2008-04-29 14:30:00,57.83,58.33,57.55,58.03,217200.0,38.589,38.9226,38.4022,38.7225,217200.0
2008-04-29 15:00:00,58.01,58.33,57.75,57.92,304400.0,38.7091,38.9226,38.5356,38.6491,304400.0
2008-04-29 15:30:00,57.92,58.15,57.47,57.59,527200.0,38.6491,38.8025,38.3488,38.4289,527200.0
2008-04-30 09:30:00,59.05,61.3,58.48,60.87,987900.0,39.4031,40.9045,39.0227,40.6175,987900.0
2008-04-30 10:00:00,60.87,63.44,60.65,62.88,1080700.0,40.6175,42.3325,40.4707,41.9588,1080700.0
2008-04-30 10:30:00,62.85,63.3,62.74,63.17,1037500.0,41.9388,42.239,41.8654,42.1523,1037500.0
2008-04-30 11:00:00,63.18,64.17,62.8,63.1,932400.0,42.159,42.8196,41.9054,42.1056,932400.0
2008-04-30 11:30:00,63.13,63.13,62.2,63.0,576400.0,42.1256,42.1256,41.505,42.0389,576400.0
2008-04-30 12:00:00,63.0,63.03,62.65,62.74,349600.0,42.0389,42.0589,41.8053,41.8654,349600.0
2008-04-30 12:30:00,62.75,62.97,62.32,62.46,302200.0,41.872,42.0188,41.5851,41.6785,302200.0
2008-04-30 13:00:00,62.46,63.0,62.31,62.7,256500.0,41.6785,42.0389,41.5784,41.8387,256500.0
2008-04-30 13:30:00,62.71,62.94,62.34,62.5,347900.0,41.8453,41.9988,41.5984,41.7052,347900.0
2008-04-30 14:00:00,62.49,63.0,62.23,62.74,565600.0,41.6985,42.0389,41.525,41.8654,565600.0
2008-04-30 14:30:00,62.74,63.2,62.43,62.79,614300.0,41.8654,42.1723,41.6585,41.8987,614300.0
2008-04-30 15:00:00,62.76,62.92,62.14,62.62,786600.0,41.8787,41.9855,41.465,41.7853,786600.0
2008-04-30 15:30:00,62.62,63.14,62.43,62.67,746900.0,41.7853,42.1323,41.6585,41.8187,746900.0
2008-05-01 09:30:00,62.65,62.97,61.74,62.71,522200.0,41.8053,42.0188,41.1981,41.8453,522200.0
2008-05-01 10:00:00,62.73,63.4,62.38,62.86,355900.0,41.8587,42.3058,41.6251,41.9454,355900.0
2008-05-01 10:30:00,62.85,63.28,62.81,63.0,454200.0,41.9388,42.2257,41.9121,42.0389,454200.0
2008-05-01 11:00:00,62.91,63.3,62.8,63.09,277600.0,41.9788,42.239,41.9054,42.0989,277600.0
2008-05-01 11:30:00,63.1,63.25,63.0,63.1,305500.0,42.1056,42.2057,42.0389,42.1056,305500.0
2008-05-01 12:00:00,63.09,63.93,63.09,63.82,370800.0,42.0989,42.6594,42.0989,42.586,370800.0
2008-05-01 12:30:00,63.86,64.9,63.69,64.88,265400.0,42.6127,43.3067,42.4993,43.2933,265400.0
2008-05-01 13:00:00,64.85,65.0,64.45,64.95,432200.0,43.2733,43.3734,43.0064,43.3401,432200.0
2008-05-01 13:30:00,64.95,65.24,64.56,64.61,264000.0,43.3401,43.5336,43.0798,43.1132,264000.0
2008-05-01 14:00:00,64.6,65.1,64.28,64.97,259100.0,43.1065,43.4402,42.893,43.3534,259100.0
2008-05-01 14:30:00,64.98,65.39,64.84,65.09,299900.0,43.3601,43.6337,43.2667,43.4335,299900.0
2008-05-01 15:00:00,65.08,65.99,65.06,65.92,457400.0,43.4268,44.034,43.4135,43.9873,457400.0
2008-05-01 15:30:00,65.92,66.0,65.54,65.75,616200.0,43.9873,44.0407,43.7338,43.8739,616200.0
2008-05-02 09:30:00,66.5,66.5,65.5,66.19,686100.0,44.3743,44.3743,43.7071,44.1675,686100.0
2008-05-02 10:00:00,66.16,66.51,66.1,66.19,304500.0,44.1475,44.381,44.1074,44.1675,304500.0
2008-05-02 10:30:00,66.15,66.35,65.87,66.13,723400.0,44.1408,44.2743,43.954,44.1275,723400.0
2008-05-02 11:00:00,66.11,66.8,66.05,66.28,251700.0,44.1141,44.5745,44.0741,44.2275,251700.0
2008-05-02 11:30:00,66.29,66.72,66.25,66.39,174600.0,44.2342,44.5211,44.2075,44.3009,174600.0
2008-05-02 12:00:00,66.38,66.66,66.26,66.33,196100.0,44.2943,44.4811,44.2142,44.2609,196100.0
2008-05-02 12:30:00,66.34,66.44,65.9,66.25,156300.0,44.2676,44.3343,43.974,44.2075,156300.0
2008-05-02 13:00:00,66.27,66.29,65.87,66.0,351400.0,44.2209,44.2342,43.954,44.0407,351400.0
2008-05-02 13:30:00,66.0,66.46,65.85,66.15,278000.0,44.0407,44.3477,43.9406,44.1408,278000.0
2008-05-02 14:00:00,66.11,66.35,65.98,66.2,167100.0,44.1141,44.2743,44.0274,44.1742,167100.0
2008-05-02 14:30:00,66.17,66.68,66.17,66.48,158500.0,44.1541,44.4945,44.1541,44.361,158500.0
2008-05-02 15:00:00,66.45,66.95,66.45,66.9,232400.0,44.341,44.6746,44.341,44.6413,232400.0
2008-05-02 15:30:00,66.9,67.26,66.83,67.21,550300.0,44.6413,44.8815,44.5946,44.8481,550300.0
2008-05-05 09:30:00,66.26,66.77,66.04,66.54,485200.0,44.2142,44.5545,44.0674,44.401,485200.0
2008-05-05 10:00:00,66.6,67.19,66.59,66.86,328300.0,44.4411,44.8348,44.4344,44.6146,328300.0
2008-05-05 10:30:00,66.86,67.5,66.81,67.33,278700.0,44.6146,45.0416,44.5812,44.9282,278700.0
2008-05-05 11:00:00,67.31,67.35,66.74,66.82,292700.0,44.9148,44.9415,44.5345,44.5879,292700.0
2008-05-05 11:30:00,66.82,67.06,66.66,66.91,189300.0,44.5879,44.748,44.4811,44.6479,189300.0
2008-05-05 12:00:00,66.9,67.0,66.6,66.71,170200.0,44.6413,44.708,44.4411,44.5145,170200.0
2008-05-05 12:30:00,66.71,67.28,66.71,67.08,276100.0,44.5145,44.8948,44.5145,44.7614,276100.0
2008-05-05 13:00:00,67.09,67.36,67.04,67.09,163500.0,44.768,44.9482,44.7347,44.768,163500.0
2008-05-05 13:30:00,67.07,67.52,67.05,67.37,201700.0,44.7547,45.055,44.7414,44.9549,201700.0
2008-05-05 14:00:00,67.36,67.62,67.16,67.54,284300.0,44.9482,45.1217,44.8148,45.0683,284300.0
2008-05-05 14:30:00,67.51,67.68,67.4,67.52,234400.0,45.0483,45.1617,44.9749,45.055,234400.0
2008-05-05 15:00:00,67.52,67.79,67.52,67.68,210600.0,45.055,45.2351,45.055,45.1617,210600.0
2008-05-05 15:30:00,67.66,67.96,67.64,67.85,388800.0,45.1484,45.3486,45.135,45.2752,388800.0
2008-05-06 09:30:00,67.82,68.0,67.18,67.93,472200.0,45.2552,45.3753,44.8281,45.3286,472200.0
2008-05-06 10:00:00,67.92,68.15,67.62,68.0,321100.0,45.3219,45.4754,45.1217,45.3753,321100.0
2008-05-06 10:30:00,68.0,68.5,67.7,68.01,353200.0,45.3753,45.7089,45.1751,45.3819,353200.0
2008-05-06 11:00:00,68.06,68.16,67.83,68.14,248600.0,45.4153,45.482,45.2618,45.4687,248600.0
2008-05-06 11:30:00,68.13,68.3,67.95,68.29,307400.0,45.462,45.5755,45.3419,45.5688,307400.0
2008-05-06 12:00:00,68.27,68.44,68.06,68.35,243000.0,45.5554,45.6689,45.4153,45.6088,243000.0
2008-05-06 12:30:00,68.35,68.71,68.1,68.4,236500.0,45.6088,45.849,45.442,45.6422,236500.0
2008-05-06 13:00:00,68.41,68.82,68.39,68.72,217100.0,45.6489,45.9224,45.6355,45.8557,217100.0
2008-05-06 13:30:00,68.72,69.11,68.67,69.0,239400.0,45.8557,46.116,45.8224,46.0426,239400.0
2008-05-06 14:00:00,69.01,69.41,68.66,69.28,403200.0,46.0492,46.3161,45.8157,46.2294,403200.0
2008-05-06 14:30:00,69.28,69.88,69.24,69.88,299300.0,46.2294,46.6298,46.2027,46.6298,299300.0
2008-05-06 15:00:00,69.89,70.3,69.79,69.89,549300.0,46.6364,46.91,46.5697,46.6364,549300.0
2008-05-06 15:30:00,69.88,69.95,69.33,69.46,984000.0,46.6298,46.6765,46.2628,46.3495,984000.0
2008-05-07 09:30:00,69.73,70.5,68.63,69.29,557100.0,46.5297,47.0435,45.7957,46.2361,557100.0
2008-05-07 10:00:00,69.28,69.76,69.16,69.64,430700.0,46.2294,46.5497,46.1493,46.4696,430700.0
2008-05-07 10:30:00,69.64,69.78,69.24,69.31,339300.0,46.4696,46.563,46.2027,46.2494,339300.0
2008-05-07 11:00:00,69.31,69.46,68.86,69.38,428700.0,46.2494,46.3495,45.9491,46.2961,428700.0
2008-05-07 11:30:00,69.39,69.4,68.75,68.98,201200.0,46.3028,46.3095,45.8757,46.0292,201200.0
2008-05-07 12:00:00,68.96,69.31,68.93,69.08,171900.0,46.0159,46.2494,45.9958,46.0959,171900.0
2008-05-07 12:30:00,69.08,69.14,68.71,68.88,227800.0,46.0959,46.136,45.849,45.9625,227800.0
2008-05-07 13:00:00,68.87,68.93,68.27,68.63,249000.0,45.9558,45.9958,45.5554,45.7957,249000.0
2008-05-07 13:30:00,68.63,68.78,68.6,68.78,126400.0,45.7957,45.8958,45.7756,45.8958,126400.0
2008-05-07 14:00:00,68.78,68.8,68.52,68.53,335800.0,45.8958,45.9091,45.7223,45.7289,335800.0
2008-05-07 14:30:00,68.55,68.56,67.91,68.11,292100.0,45.7423,45.749,45.3152,45.4487,292100.0
2008-05-07 15:00:00,68.1,68.3,67.81,68.1,403600.0,45.442,45.5755,45.2485,45.442,403600.0
2008-05-07 15:30:00,68.1,68.44,67.62,67.93,484700.0,45.442,45.6689,45.1217,45.3286,484700.0
2008-05-08 09:30:00,68.18,68.88,67.56,68.84,173700.0,45.4954,45.9625,45.0817,45.9358,173700.0
2008-05-08 10:00:00,68.81,68.86,68.27,68.66,222500.0,45.9158,45.9491,45.5554,45.8157,222500.0
2008-05-08 10:30:00,68.66,68.83,68.04,68.09,181100.0,45.8157,45.9291,45.402,45.4353,181100.0
2008-05-08 11:00:00,68.11,68.5,68.05,68.31,153200.0,45.4487,45.7089,45.4086,45.5821,153200.0
2008-05-08 11:30:00,68.33,68.34,67.8,67.83,135400.0,45.5955,45.6021,45.2418,45.2618,135400.0
2008-05-08 12:00:00,67.85,68.01,67.33,67.48,196200.0,45.2752,45.3819,44.9282,45.0283,196200.0
2008-05-08 12:30:00,67.45,67.82,67.38,67.67,132900.0,45.0083,45.2552,44.9616,45.1551,132900.0
2008-05-08 13:00:00,67.68,68.04,67.35,67.93,317000.0,45.1617,45.402,44.9415,45.3286,317000.0
2008-05-08 13:30:00,67.92,68.42,67.82,68.36,183100.0,45.3219,45.6555,45.2552,45.6155,183100.0
2008-05-08 14:00:00,68.33,68.4,67.93,67.99,163000.0,45.5955,45.6422,45.3286,45.3686,163000.0
2008-05-08 14:30:00,67.99,68.14,67.85,67.93,247000.0,45.3686,45.4687,45.2752,45.3286,247000.0
2008-05-08 15:00:00,67.9,68.17,67.86,68.13,181800.0,45.3085,45.4887,45.2819,45.462,181800.0
2008-05-08 15:30:00,68.15,68.28,67.95,68.14,380400.0,45.4754,45.5621,45.3419,45.4687,380400.0
2008-05-09 09:30:00,67.26,67.52,66.52,67.04,273800.0,44.8815,45.055,44.3877,44.7347,273800.0
2008-05-09 10:00:00,67.02,67.13,66.79,66.9,217800.0,44.7213,44.7947,44.5679,44.6413,217800.0
2008-05-09 10:30:00,66.89,66.94,66.41,66.71,328700.0,44.6346,44.668,44.3143,44.5145,328700.0
2008-05-09 11:00:00,66.71,67.04,66.57,67.0,322700.0,44.5145,44.7347,44.4211,44.708,322700.0
2008-05-09 11:30:00,67.0,67.01,66.7,66.82,467900.0,44.708,44.7147,44.5078,44.5879,467900.0
2008-05-09 12:00:00,66.82,66.85,66.54,66.85,140400.0,44.5879,44.6079,44.401,44.6079,140400.0
2008-05-09 12:30:00,66.87,66.9,66.56,66.65,182200.0,44.6212,44.6413,44.4144,44.4744,182200.0
2008-05-09 13:00:00,66.64,66.69,66.25,66.58,232800.0,44.4678,44.5011,44.2075,44.4277,232800.0
2008-05-09 13:30:00,66.58,67.0,66.55,66.93,132300.0,44.4277,44.708,44.4077,44.6613,132300.0
2008-05-09 14:00:00,66.96,67.02,66.79,66.92,217900.0,44.6813,44.7213,44.5679,44.6546,217900.0
2008-05-09 14:30:00,66.92,67.05,66.82,67.05,280900.0,44.6546,44.7414,44.5879,44.7414,280900.0
2008-05-09 15:00:00,67.05,67.1,66.81,67.06,274200.0,44.7414,44.7747,44.5812,44.748,274200.0
2008-05-09 15:30:00,67.06,67.19,66.81,66.88,456700.0,44.748,44.8348,44.5812,44.6279,456700.0
2008-05-12 09:30:00,67.03,67.47,66.38,66.68,147900.0,44.728,45.0216,44.2943,44.4945,147900.0
2008-05-12 10:00:00,66.68,66.74,66.22,66.62,232100.0,44.4945,44.5345,44.1875,44.4544,232100.0
2008-05-12 10:30:00,66.62,66.98,66.47,66.81,320400.0,44.4544,44.6946,44.3543,44.5812,320400.0
2008-05-12 11:00:00,66.8,66.9,66.5,66.9,242800.0,44.5745,44.6413,44.3743,44.6413,242800.0
2008-05-12 11:30:00,66.88,67.38,66.7,67.05,303100.0,44.6279,44.9616,44.5078,44.7414,303100.0
2008-05-12 12:00:00,67.08,67.1,66.75,67.02,215200.0,44.7614,44.7747,44.5412,44.7213,215200.0
2008-05-12 12:30:00,67.01,67.76,66.99,67.53,276200.0,44.7147,45.2151,44.7013,45.0616,276200.0
2008-05-12 13:00:00,67.54,67.57,67.13,67.17,149000.0,45.0683,45.0883,44.7947,44.8214,149000.0
2008-05-12 13:30:00,67.17,67.32,67.0,67.26,131800.0,44.8214,44.9215,44.708,44.8815,131800.0
2008-05-12 14:00:00,67.26,67.33,66.95,67.3,335900.0,44.8815,44.9282,44.6746,44.9082,335900.0
2008-05-12 14:30:00,67.31,67.95,67.31,67.83,278900.0,44.9148,45.3419,44.9148,45.2618,278900.0
2008-05-12 15:00:00,67.8,68.26,67.64,68.0,431800.0,45.2418,45.5488,45.135,45.3753,431800.0
2008-05-12 15:30:00,68.0,68.09,67.73,67.9,337700.0,45.3753,45.4353,45.1951,45.3085,337700.0
2008-05-13 09:30:00,67.98,68.55,67.71,68.02,197100.0,45.3619,45.7423,45.1818,45.3886,197100.0
2008-05-13 10:00:00,68.01,69.0,67.64,69.0,215600.0,45.3819,46.0426,45.135,46.0426,215600.0
2008-05-13 10:30:00,69.0,69.21,68.58,68.94,264200.0,46.0426,46.1827,45.7623,46.0025,264200.0
2008-05-13 11:00:00,68.93,69.03,68.59,68.68,179200.0,45.9958,46.0626,45.769,45.829,179200.0
2008-05-13 11:30:00,68.74,68.85,68.47,68.85,128000.0,45.8691,45.9425,45.6889,45.9425,128000.0
2008-05-13 12:00:00,68.85,69.05,68.65,68.91,161200.0,45.9425,46.0759,45.809,45.9825,161200.0
2008-05-13 12:30:00,68.9,69.49,68.88,69.47,339300.0,45.9758,46.3695,45.9625,46.3562,339300.0
2008-05-13 13:00:00,69.48,69.97,69.3,69.83,309100.0,46.3629,46.6898,46.2427,46.5964,309100.0
2008-05-13 13:30:00,69.85,70.33,69.73,70.27,203200.0,46.6097,46.93,46.5297,46.89,203200.0
2008-05-13 14:00:00,70.27,70.77,70.05,70.71,296900.0,46.89,47.2236,46.7432,47.1836,296900.0
2008-05-13 14:30:00,70.7,71.0,70.62,70.64,367800.0,47.1769,47.3771,47.1236,47.1369,367800.0
2008-05-13 15:00:00,70.63,71.12,70.55,70.98,478600.0,47.1302,47.4572,47.0768,47.3638,478600.0
2008-05-13 15:30:00,70.98,71.02,70.6,70.68,570100.0,47.3638,47.3905,47.1102,47.1636,570100.0
2008-05-14 09:30:00,70.69,73.0,69.88,72.19,521600.0,47.1703,48.7117,46.6298,48.1712,521600.0
2008-05-14 10:00:00,72.18,73.41,72.02,73.05,582900.0,48.1645,48.9853,48.0578,48.7451,582900.0
2008-05-14 10:30:00,73.01,73.1,72.8,73.06,292700.0,48.7184,48.7784,48.5782,48.7517,292700.0
2008-05-14 11:00:00,73.1,73.1,72.42,72.45,327600.0,48.7784,48.7784,48.3247,48.3447,327600.0
2008-05-14 11:30:00,72.45,72.6,72.43,72.52,242700.0,48.3447,48.4448,48.3313,48.3914,242700.0
2008-05-14 12:00:00,72.52,72.72,70.7,72.7,204300.0,48.3914,48.5248,47.1769,48.5115,204300.0
2008-05-14 12:30:00,72.68,72.75,72.56,72.64,178200.0,48.4982,48.5449,48.4181,48.4715,178200.0
2008-05-14 13:00:00,72.63,72.65,72.45,72.53,197400.0,48.4648,48.4781,48.3447,48.3981,197400.0
2008-05-14 13:30:00,72.51,72.66,72.45,72.65,178000.0,48.3847,48.4848,48.3447,48.4781,178000.0
2008-05-14 14:00:00,72.64,72.66,72.51,72.64,130500.0,48.4715,48.4848,48.3847,48.4715,130500.0
2008-05-14 14:30:00,72.65,72.74,72.48,72.52,138000.0,48.4781,48.5382,48.3647,48.3914,138000.0
2008-05-14 15:00:00,72.53,72.56,72.3,72.52,375500.0,48.3981,48.4181,48.2446,48.3914,375500.0
2008-05-14 15:30:00,72.53,72.54,71.95,72.07,411900.0,48.3981,48.4047,48.011,48.0911,411900.0
2008-05-15 09:30:00,72.01,72.01,70.31,71.15,304100.0,48.0511,48.0511,46.9167,47.4772,304100.0
2008-05-15 10:00:00,71.2,71.62,71.02,71.61,275800.0,47.5106,47.7908,47.3905,47.7842,275800.0
2008-05-15 10:30:00,71.62,72.12,71.39,72.02,212300.0,47.7908,48.1245,47.6374,48.0578,212300.0
2008-05-15 11:00:00,72.03,72.14,71.82,71.82,110000.0,48.0644,48.1378,47.9243,47.9243,110000.0
2008-05-15 11:30:00,71.83,72.1,71.79,72.09,75400.0,47.931,48.1111,47.9043,48.1045,75400.0
2008-05-15 12:00:00,72.1,72.29,71.96,72.27,93100.0,48.1111,48.2379,48.0177,48.2246,93100.0
2008-05-15 12:30:00,72.25,72.33,71.89,71.95,92700.0,48.2112,48.2646,47.971,48.011,92700.0
2008-05-15 13:00:00,71.95,72.15,71.65,72.03,117600.0,48.011,48.1445,47.8109,48.0644,117600.0
2008-05-15 13:30:00,72.03,72.47,72.03,72.28,120900.0,48.0644,48.358,48.0644,48.2312,120900.0
2008-05-15 14:00:00,72.31,72.88,72.28,72.56,158300.0,48.2513,48.6316,48.2312,48.4181,158300.0
2008-05-15 14:30:00,72.56,72.99,72.48,72.93,131400.0,48.4181,48.705,48.3647,48.665,131400.0
2008-05-15 15:00:00,72.92,73.12,72.86,73.07,165000.0,48.6583,48.7918,48.6183,48.7584,165000.0
2008-05-15 15:30:00,73.09,73.48,73.0,73.38,280900.0,48.7717,49.032,48.7117,48.9653,280900.0
2008-05-16 09:30:00,73.54,73.98,72.58,72.83,392500.0,49.072,49.3656,48.4314,48.5983,392500.0
2008-05-16 10:00:00,72.8,72.84,72.16,72.26,223600.0,48.5782,48.6049,48.1512,48.2179,223600.0
2008-05-16 10:30:00,72.25,72.45,71.83,71.92,145400.0,48.2112,48.3447,47.931,47.991,145400.0
2008-05-16 11:00:00,71.88,71.92,71.43,71.48,185500.0,47.9643,47.991,47.6641,47.6974,185500.0
2008-05-16 11:30:00,71.51,72.17,71.42,72.0,181400.0,47.7174,48.1578,47.6574,48.0444,181400.0
2008-05-16 12:00:00,72.0,72.11,71.89,72.05,125200.0,48.0444,48.1178,47.971,48.0778,125200.0
2008-05-16 12:30:00,72.06,72.13,71.92,72.1,129400.0,48.0844,48.1312,47.991,48.1111,129400.0
2008-05-16 13:00:00,72.11,72.28,71.98,72.02,143300.0,48.1178,48.2312,48.0311,48.0578,143300.0
2008-05-16 13:30:00,72.02,72.1,71.7,71.94,273300.0,48.0578,48.1111,47.8442,48.0044,273300.0
2008-05-16 14:00:00,71.9,72.04,71.74,71.99,205100.0,47.9777,48.0711,47.8709,48.0377,205100.0
2008-05-16 14:30:00,72.01,72.65,71.97,72.56,253400.0,48.0511,48.4781,48.0244,48.4181,253400.0
2008-05-16 15:00:00,72.53,73.43,72.53,73.0,371100.0,48.3981,48.9986,48.3981,48.7117,371100.0
2008-05-16 15:30:00,72.99,73.4,72.9,73.18,451100.0,48.705,48.9786,48.645,48.8318,451100.0
2008-05-19 09:30:00,73.53,73.53,71.48,71.48,294900.0,49.0653,49.0653,47.6974,47.6974,294900.0
2008-05-19 10:00:00,71.51,72.16,71.33,71.92,256900.0,47.7174,48.1512,47.5973,47.991,256900.0
2008-05-19 10:30:00,71.93,72.15,71.66,71.76,221000.0,47.9977,48.1445,47.8175,47.8843,221000.0
2008-05-19 11:00:00,71.78,72.15,71.69,72.07,230200.0,47.8976,48.1445,47.8375,48.0911,230200.0
2008-05-19 11:30:00,72.1,72.55,72.04,72.43,173900.0,48.1111,48.4114,48.0711,48.3313,173900.0
2008-05-19 12:00:00,72.44,73.06,72.4,72.88,143200.0,48.338,48.7517,48.3113,48.6316,143200.0
2008-05-19 12:30:00,72.89,73.01,72.63,72.74,79000.0,48.6383,48.7184,48.4648,48.5382,79000.0
2008-05-19 13:00:00,72.74,72.87,72.44,72.54,130900.0,48.5382,48.6249,48.338,48.4047,130900.0
2008-05-19 13:30:00,72.54,72.6,72.12,72.12,83700.0,48.4047,48.4448,48.1245,48.1245,83700.0
2008-05-19 14:00:00,72.12,72.13,71.07,71.08,264800.0,48.1245,48.1312,47.4238,47.4305,264800.0
2008-05-19 14:30:00,71.09,71.54,71.08,71.27,300500.0,47.4372,47.7375,47.4305,47.5573,300500.0
2008-05-19 15:00:00,71.3,71.4,71.02,71.09,400100.0,47.5773,47.644,47.3905,47.4372,400100.0
2008-05-19 15:30:00,71.11,71.12,70.45,70.64,704000.0,47.4505,47.4572,47.0101,47.1369,704000.0
2008-05-20 09:30:00,70.69,70.85,69.25,70.28,323700.0,47.1703,47.277,46.2094,46.8967,323700.0
2008-05-20 10:00:00,70.28,70.35,69.77,70.27,494500.0,46.8967,46.9434,46.5564,46.89,494500.0
2008-05-20 10:30:00,70.23,70.76,70.18,70.6,234900.0,46.8633,47.217,46.8299,47.1102,234900.0
2008-05-20 11:00:00,70.7,70.75,70.27,70.4,226000.0,47.1769,47.2103,46.89,46.9768,226000.0
2008-05-20 11:30:00,70.37,70.71,70.18,70.56,149900.0,46.9567,47.1836,46.8299,47.0835,149900.0
2008-05-20 12:00:00,70.58,70.74,70.38,70.49,261800.0,47.0969,47.2036,46.9634,47.0368,261800.0
2008-05-20 12:30:00,70.48,70.56,70.01,70.05,146900.0,47.0301,47.0835,46.7165,46.7432,146900.0
2008-05-20 13:00:00,70.05,70.2,69.82,70.08,292300.0,46.7432,46.8433,46.5897,46.7632,292300.0
2008-05-20 13:30:00,70.07,70.13,69.66,69.75,176100.0,46.7565,46.7966,46.483,46.543,176100.0
2008-05-20 14:00:00,69.74,69.9,69.58,69.7,205400.0,46.5363,46.6431,46.4296,46.5097,205400.0
2008-05-20 14:30:00,69.69,70.0,69.66,69.78,276500.0,46.503,46.7098,46.483,46.563,276500.0
2008-05-20 15:00:00,69.81,70.15,69.74,70.01,396300.0,46.5831,46.8099,46.5363,46.7165,396300.0
2008-05-20 15:30:00,70.02,70.02,69.66,69.87,633700.0,46.7232,46.7232,46.483,46.6231,633700.0
2008-05-21 09:30:00,70.2,70.75,69.9,70.5,234700.0,46.9278,47.2955,46.7273,47.1284,234700.0
2008-05-21 10:00:00,70.53,71.27,70.49,70.63,433100.0,47.1484,47.6431,47.1217,47.2153,433100.0
2008-05-21 10:30:00,70.7,70.89,69.97,70.11,166200.0,47.2621,47.3891,46.7741,46.8676,166200.0
2008-05-21 11:00:00,70.13,70.81,70.04,70.76,172800.0,46.881,47.3356,46.8209,47.3022,172800.0
2008-05-21 11:30:00,70.73,71.17,70.69,71.13,164400.0,47.2821,47.5762,47.2554,47.5495,164400.0
2008-05-21 12:00:00,71.12,71.91,71.11,71.79,188500.0,47.5428,48.0709,47.5361,47.9907,188500.0
2008-05-21 12:30:00,71.79,72.0,71.66,71.96,129000.0,47.9907,48.1311,47.9038,48.1044,129000.0
2008-05-21 13:00:00,71.95,72.0,71.44,71.45,125400.0,48.0977,48.1311,47.7567,47.7634,125400.0
2008-05-21 13:30:00,71.43,71.88,71.21,71.21,233600.0,47.7501,48.0509,47.603,47.603,233600.0
2008-05-21 14:00:00,71.23,71.34,69.53,69.93,427900.0,47.6164,47.6899,46.4799,46.7473,427900.0
2008-05-21 14:30:00,69.9,69.98,69.27,69.56,308900.0,46.7273,46.7807,46.3061,46.5,308900.0
2008-05-21 15:00:00,69.56,69.9,69.21,69.45,296500.0,46.5,46.7273,46.266,46.4264,296500.0
2008-05-21 15:30:00,69.47,69.83,69.03,69.39,441600.0,46.4398,46.6805,46.1457,46.3863,441600.0
2008-05-22 09:30:00,68.61,69.0,67.5,68.75,226200.0,45.8649,46.1256,45.1229,45.9585,226200.0
2008-05-22 10:00:00,68.73,69.64,68.63,69.64,158900.0,45.9451,46.5535,45.8783,46.5535,158900.0
2008-05-22 10:30:00,69.63,70.26,69.61,70.0,193300.0,46.5468,46.9679,46.5334,46.7941,193300.0
2008-05-22 11:00:00,70.02,70.15,69.77,69.8,158200.0,46.8075,46.8944,46.6404,46.6604,158200.0
2008-05-22 11:30:00,69.85,69.98,69.3,69.46,101800.0,46.6938,46.7807,46.3262,46.4331,101800.0
2008-05-22 12:00:00,69.42,69.53,68.94,69.15,68500.0,46.4064,46.4799,46.0855,46.2259,68500.0
2008-05-22 12:30:00,69.12,69.47,69.0,69.36,70800.0,46.2058,46.4398,46.1256,46.3663,70800.0
2008-05-22 13:00:00,69.34,69.67,69.25,69.5,87000.0,46.3529,46.5735,46.2928,46.4599,87000.0
2008-05-22 13:30:00,69.5,69.75,69.3,69.37,116700.0,46.4599,46.627,46.3262,46.373,116700.0
2008-05-22 14:00:00,69.39,69.74,68.82,68.89,157100.0,46.3863,46.6203,46.0053,46.0521,157100.0
2008-05-22 14:30:00,68.87,69.35,68.8,69.2,90800.0,46.0387,46.3596,45.9919,46.2593,90800.0
2008-05-22 15:00:00,69.25,69.46,69.15,69.27,205100.0,46.2928,46.4331,46.2259,46.3061,205100.0
2008-05-22 15:30:00,69.29,69.4,69.01,69.25,229900.0,46.3195,46.393,46.1323,46.2928,229900.0
2008-05-23 09:30:00,69.01,69.34,67.59,67.63,198600.0,46.1323,46.3529,45.1831,45.2098,198600.0
2008-05-23 10:00:00,67.66,67.85,67.3,67.4,215100.0,45.2299,45.3569,44.9892,45.056,215100.0
2008-05-23 10:30:00,67.34,67.34,66.57,66.98,253200.0,45.0159,45.0159,44.5012,44.7753,253200.0
2008-05-23 11:00:00,66.97,66.99,66.5,66.55,146700.0,44.7686,44.782,44.4544,44.4878,146700.0
2008-05-23 11:30:00,66.58,67.1,66.37,67.1,229900.0,44.5079,44.8555,44.3675,44.8555,229900.0
2008-05-23 12:00:00,67.09,67.51,67.04,67.23,175000.0,44.8488,45.1296,44.8154,44.9424,175000.0
2008-05-23 12:30:00,67.23,67.25,66.79,66.88,185500.0,44.9424,44.9558,44.6483,44.7084,185500.0
2008-05-23 13:00:00,66.86,67.26,66.79,67.16,112500.0,44.6951,44.9625,44.6483,44.8956,112500.0
2008-05-23 13:30:00,67.19,67.57,67.18,67.23,85100.0,44.9157,45.1697,44.909,44.9424,85100.0
2008-05-23 14:00:00,67.22,67.6,67.12,67.6,85600.0,44.9357,45.1897,44.8689,45.1897,85600.0
2008-05-23 14:30:00,67.6,67.83,67.47,67.64,174800.0,45.1897,45.3435,45.1028,45.2165,174800.0
2008-05-23 15:00:00,67.63,67.91,67.48,67.67,113700.0,45.2098,45.397,45.1095,45.2365,113700.0
2008-05-23 15:30:00,67.67,68.07,67.67,67.77,283600.0,45.2365,45.5039,45.2365,45.3034,283600.0
2008-05-27 09:30:00,67.76,67.77,65.98,66.06,351500.0,45.2967,45.3034,44.1068,44.1603,351500.0
2008-05-27 10:00:00,66.05,66.98,66.01,66.67,277700.0,44.1536,44.7753,44.1269,44.5681,277700.0
2008-05-27 10:30:00,66.68,66.96,66.37,66.84,139600.0,44.5747,44.7619,44.3675,44.6817,139600.0
2008-05-27 11:00:00,66.8,67.0,66.3,66.35,126700.0,44.655,44.7887,44.3207,44.3541,126700.0
2008-05-27 11:30:00,66.37,66.48,66.12,66.22,72000.0,44.3675,44.441,44.2004,44.2672,72000.0
2008-05-27 12:00:00,66.19,66.69,66.0,66.65,93200.0,44.2472,44.5814,44.1202,44.5547,93200.0
2008-05-27 12:30:00,66.66,66.68,66.43,66.58,90400.0,44.5614,44.5747,44.4076,44.5079,90400.0
2008-05-27 13:00:00,66.58,66.7,66.31,66.57,99800.0,44.5079,44.5881,44.3274,44.5012,99800.0
2008-05-27 13:30:00,66.57,66.71,66.4,66.64,237600.0,44.5012,44.5948,44.3876,44.548,237600.0
2008-05-27 14:00:00,66.65,67.2,66.54,66.94,184000.0,44.5547,44.9224,44.4811,44.7485,184000.0
2008-05-27 14:30:00,66.95,67.61,66.92,67.39,162100.0,44.7552,45.1964,44.7352,45.0494,162100.0
2008-05-27 15:00:00,67.4,67.63,67.21,67.55,138600.0,45.056,45.2098,44.929,45.1563,138600.0
2008-05-27 15:30:00,67.55,67.73,67.47,67.57,247200.0,45.1563,45.2766,45.1028,45.1697,247200.0
2008-05-28 09:30:00,68.07,68.9,68.01,68.45,109400.0,45.5039,46.0588,45.4638,45.758,109400.0
2008-05-28 10:00:00,68.45,68.84,68.01,68.05,96600.0,45.758,46.0187,45.4638,45.4906,96600.0
2008-05-28 10:30:00,68.05,68.99,67.93,68.89,103300.0,45.4906,46.1189,45.4103,46.0521,103300.0
2008-05-28 11:00:00,68.88,69.5,68.83,69.0,201900.0,46.0454,46.4599,46.012,46.1256,201900.0
2008-05-28 11:30:00,69.0,69.33,68.82,69.28,156700.0,46.1256,46.3462,46.0053,46.3128,156700.0
2008-05-28 12:00:00,69.29,69.86,69.05,69.53,191700.0,46.3195,46.7005,46.1591,46.4799,191700.0
2008-05-28 12:30:00,69.48,70.25,69.48,70.1,120200.0,46.4465,46.9612,46.4465,46.861,120200.0
2008-05-28 13:00:00,70.14,70.42,69.9,70.19,129400.0,46.8877,47.0749,46.7273,46.9211,129400.0
2008-05-28 13:30:00,70.21,70.28,69.59,69.78,137900.0,46.9345,46.9813,46.52,46.647,137900.0
2008-05-28 14:00:00,69.79,70.17,69.7,69.81,213800.0,46.6537,46.9078,46.5936,46.6671,213800.0
2008-05-28 14:30:00,69.82,70.34,69.75,70.19,205100.0,46.6738,47.0214,46.627,46.9211,205100.0
2008-05-28 15:00:00,70.19,70.7,70.04,70.67,400200.0,46.9211,47.2621,46.8209,47.242,400200.0
2008-05-28 15:30:00,70.68,71.11,70.57,71.08,414400.0,47.2487,47.5361,47.1752,47.5161,414400.0
2008-05-29 09:30:00,70.93,70.93,69.09,69.41,188200.0,47.4158,47.4158,46.1858,46.3997,188200.0
2008-05-29 10:00:00,69.43,69.85,68.91,69.66,141600.0,46.4131,46.6938,46.0655,46.5668,141600.0
2008-05-29 10:30:00,69.72,70.45,69.28,70.24,128300.0,46.6069,47.0949,46.3128,46.9546,128300.0
2008-05-29 11:00:00,70.24,70.41,70.1,70.29,88500.0,46.9546,47.0682,46.861,46.988,88500.0
2008-05-29 11:30:00,70.31,70.31,69.82,69.82,108700.0,47.0013,47.0013,46.6738,46.6738,108700.0
2008-05-29 12:00:00,69.84,69.88,69.56,69.68,153700.0,46.6872,46.7139,46.5,46.5802,153700.0
2008-05-29 12:30:00,69.67,70.25,69.65,70.07,80900.0,46.5735,46.9612,46.5601,46.8409,80900.0
2008-05-29 13:00:00,70.09,70.29,70.04,70.06,71400.0,46.8543,46.988,46.8209,46.8342,71400.0
2008-05-29 13:30:00,70.06,70.13,69.86,69.91,92700.0,46.8342,46.881,46.7005,46.734,92700.0
2008-05-29 14:00:00,69.91,70.21,69.81,70.06,98100.0,46.734,46.9345,46.6671,46.8342,98100.0
2008-05-29 14:30:00,70.08,70.32,69.83,69.97,113200.0,46.8476,47.008,46.6805,46.7741,113200.0
2008-05-29 15:00:00,69.96,70.07,69.56,69.66,114100.0,46.7674,46.8409,46.5,46.5668,114100.0
2008-05-29 15:30:00,69.66,69.94,69.46,69.76,153800.0,46.5668,46.754,46.4331,46.6337,153800.0
2008-05-30 09:30:00,69.93,70.25,68.97,69.33,215000.0,46.7473,46.9612,46.1056,46.3462,215000.0
2008-05-30 10:00:00,69.33,69.77,69.03,69.75,147600.0,46.3462,46.6404,46.1457,46.627,147600.0
2008-05-30 10:30:00,69.77,69.99,69.58,69.83,98300.0,46.6404,46.7874,46.5134,46.6805,98300.0
2008-05-30 11:00:00,69.84,70.15,69.61,70.04,131200.0,46.6872,46.8944,46.5334,46.8209,131200.0
2008-05-30 11:30:00,70.03,70.51,70.02,70.41,93600.0,46.8142,47.135,46.8075,47.0682,93600.0
2008-05-30 12:00:00,70.44,70.85,70.3,70.79,90700.0,47.0883,47.3623,46.9947,47.3222,90700.0
2008-05-30 12:30:00,70.81,70.98,70.79,70.98,113800.0,47.3356,47.4492,47.3222,47.4492,113800.0
2008-05-30 13:00:00,70.98,71.1,70.87,70.91,161600.0,47.4492,47.5295,47.3757,47.4024,161600.0
2008-05-30 13:30:00,70.92,70.96,70.73,70.8,68100.0,47.4091,47.4359,47.2821,47.3289,68100.0
2008-05-30 14:00:00,70.8,70.8,70.51,70.6,72300.0,47.3289,47.3289,47.135,47.1952,72300.0
2008-05-30 14:30:00,70.6,70.67,70.45,70.59,71900.0,47.1952,47.242,47.0949,47.1885,71900.0
2008-05-30 15:00:00,70.61,70.73,70.39,70.62,100100.0,47.2019,47.2821,47.0548,47.2086,100100.0
2008-05-30 15:30:00,70.61,70.7,70.26,70.41,464900.0,47.2019,47.2621,46.9679,47.0682,464900.0
2008-06-02 09:30:00,69.73,70.69,69.51,69.69,120800.0,46.6136,47.2554,46.4666,46.5869,120800.0
2008-06-02 10:00:00,69.73,69.95,69.14,69.27,123100.0,46.6136,46.7607,46.2192,46.3061,123100.0
2008-06-02 10:30:00,69.24,69.74,68.92,69.7,113700.0,46.2861,46.6203,46.0721,46.5936,113700.0
2008-06-02 11:00:00,69.72,70.1,69.69,70.03,119900.0,46.6069,46.861,46.5869,46.8142,119900.0
2008-06-02 11:30:00,70.04,70.65,69.94,70.56,178200.0,46.8209,47.2286,46.754,47.1685,178200.0
2008-06-02 12:00:00,70.59,70.87,70.52,70.57,144200.0,47.1885,47.3757,47.1417,47.1752,144200.0
2008-06-02 12:30:00,70.57,70.66,69.98,70.12,173400.0,47.1752,47.2353,46.7807,46.8743,173400.0
2008-06-02 13:00:00,70.09,70.12,69.95,70.06,134900.0,46.8543,46.8743,46.7607,46.8342,134900.0
2008-06-02 13:30:00,70.03,70.31,69.9,70.3,124800.0,46.8142,47.0013,46.7273,46.9947,124800.0
2008-06-02 14:00:00,70.31,71.14,70.25,71.0,245500.0,47.0013,47.5562,46.9612,47.4626,245500.0
2008-06-02 14:30:00,71.0,71.32,70.31,70.31,191100.0,47.4626,47.6765,47.0013,47.0013,191100.0
2008-06-02 15:00:00,70.32,70.55,69.96,70.47,183100.0,47.008,47.1618,46.7674,47.1083,183100.0
2008-06-02 15:30:00,70.46,70.9,70.43,70.71,188800.0,47.1016,47.3958,47.0816,47.2687,188800.0
2008-06-03 09:30:00,70.95,71.59,69.5,69.76,212500.0,47.4292,47.857,46.4599,46.6337,212500.0
2008-06-03 10:00:00,69.79,70.41,69.7,70.27,251400.0,46.6537,47.0682,46.5936,46.9746,251400.0
2008-06-03 10:30:00,70.26,70.5,70.21,70.38,227000.0,46.9679,47.1284,46.9345,47.0481,227000.0
2008-06-03 11:00:00,70.39,70.58,70.25,70.49,106200.0,47.0548,47.1818,46.9612,47.1217,106200.0
2008-06-03 11:30:00,70.49,71.28,70.38,71.09,99900.0,47.1217,47.6498,47.0481,47.5228,99900.0
2008-06-03 12:00:00,71.1,71.11,70.46,70.5,130600.0,47.5295,47.5361,47.1016,47.1284,130600.0
2008-06-03 12:30:00,70.52,70.57,70.33,70.45,88800.0,47.1417,47.1752,47.0147,47.0949,88800.0
2008-06-03 13:00:00,70.46,70.56,70.15,70.16,125400.0,47.1016,47.1685,46.8944,46.9011,125400.0
2008-06-03 13:30:00,70.13,70.13,69.42,69.8,225400.0,46.881,46.881,46.4064,46.6604,225400.0
2008-06-03 14:00:00,69.78,70.02,69.4,69.69,200900.0,46.647,46.8075,46.393,46.5869,200900.0
2008-06-03 14:30:00,69.7,70.13,69.51,70.12,233600.0,46.5936,46.881,46.4666,46.8743,233600.0
2008-06-03 15:00:00,70.13,70.6,70.0,70.59,280900.0,46.881,47.1952,46.7941,47.1885,280900.0
2008-06-03 15:30:00,70.57,70.94,70.39,70.48,466600.0,47.1752,47.4225,47.0548,47.115,466600.0
2008-06-04 09:30:00,70.23,70.46,69.25,69.41,110900.0,46.9479,47.1016,46.2928,46.3997,110900.0
2008-06-04 10:00:00,69.5,70.23,69.48,70.19,129500.0,46.4599,46.9479,46.4465,46.9211,129500.0
2008-06-04 10:30:00,70.2,71.0,70.11,70.93,207500.0,46.9278,47.4626,46.8676,47.4158,207500.0
2008-06-04 11:00:00,70.9,71.47,70.83,71.35,136500.0,47.3958,47.7768,47.349,47.6966,136500.0
2008-06-04 11:30:00,71.35,71.35,70.36,70.97,104500.0,47.6966,47.6966,47.0348,47.4425,104500.0
2008-06-04 12:00:00,70.96,71.45,70.86,71.28,78200.0,47.4359,47.7634,47.369,47.6498,78200.0
2008-06-04 12:30:00,71.33,71.42,70.66,70.66,104600.0,47.6832,47.7434,47.2353,47.2353,104600.0
2008-06-04 13:00:00,70.64,70.95,70.59,70.94,36500.0,47.2219,47.4292,47.1885,47.4225,36500.0
2008-06-04 13:30:00,70.96,71.2,70.89,71.18,73900.0,47.4359,47.5963,47.3891,47.5829,73900.0
2008-06-04 14:00:00,71.15,71.19,70.38,70.46,116000.0,47.5629,47.5896,47.0481,47.1016,116000.0
2008-06-04 14:30:00,70.46,70.7,69.78,70.0,148100.0,47.1016,47.2621,46.647,46.7941,148100.0
2008-06-04 15:00:00,69.96,70.5,69.93,70.26,158900.0,46.7674,47.1284,46.7473,46.9679,158900.0
2008-06-04 15:30:00,70.21,70.58,69.72,70.18,238700.0,46.9345,47.1818,46.6069,46.9144,238700.0
2008-06-05 09:30:00,70.41,70.99,68.91,68.97,190000.0,47.0682,47.4559,46.0655,46.1056,190000.0
2008-06-05 10:00:00,68.97,69.78,68.73,69.72,165100.0,46.1056,46.647,45.9451,46.6069,165100.0
2008-06-05 10:30:00,69.74,70.19,69.72,70.02,104500.0,46.6203,46.9211,46.6069,46.8075,104500.0
2008-06-05 11:00:00,70.03,70.17,69.69,70.01,95900.0,46.8142,46.9078,46.5869,46.8008,95900.0
2008-06-05 11:30:00,70.0,70.16,69.75,69.76,73800.0,46.7941,46.9011,46.627,46.6337,73800.0
2008-06-05 12:00:00,69.78,70.12,69.5,70.0,154900.0,46.647,46.8743,46.4599,46.7941,154900.0
2008-06-05 12:30:00,70.0,70.09,69.91,70.0,104400.0,46.7941,46.8543,46.734,46.7941,104400.0
2008-06-05 13:00:00,70.07,70.27,69.87,69.89,124600.0,46.8409,46.9746,46.7072,46.7206,124600.0
2008-06-05 13:30:00,69.9,70.11,69.77,69.77,85900.0,46.7273,46.8676,46.6404,46.6404,85900.0
2008-06-05 14:00:00,69.8,69.9,69.5,69.55,155200.0,46.6604,46.7273,46.4599,46.4933,155200.0
2008-06-05 14:30:00,69.58,70.15,69.45,70.08,129700.0,46.5134,46.8944,46.4264,46.8476,129700.0
2008-06-05 15:00:00,70.08,70.2,69.92,69.97,162600.0,46.8476,46.9278,46.7406,46.7741,162600.0
2008-06-05 15:30:00,69.97,70.13,69.85,69.86,261000.0,46.7741,46.881,46.6938,46.7005,261000.0
2008-06-06 09:30:00,69.41,69.51,68.44,68.65,192900.0,46.3997,46.4666,45.7513,45.8917,192900.0
2008-06-06 10:00:00,68.65,68.81,67.84,68.61,299800.0,45.8917,45.9986,45.3502,45.8649,299800.0
2008-06-06 10:30:00,68.68,68.93,68.48,68.53,199800.0,45.9117,46.0788,45.778,45.8114,199800.0
2008-06-06 11:00:00,68.53,68.55,67.93,68.25,175300.0,45.8114,45.8248,45.4103,45.6243,175300.0
2008-06-06 11:30:00,68.26,68.95,68.19,68.87,119100.0,45.6309,46.0922,45.5842,46.0387,119100.0
2008-06-06 12:00:00,68.86,69.0,68.7,68.86,130600.0,46.032,46.1256,45.9251,46.032,130600.0
2008-06-06 12:30:00,68.89,69.21,68.88,68.93,78900.0,46.0521,46.266,46.0454,46.0788,78900.0
2008-06-06 13:00:00,68.92,68.96,68.52,68.52,140700.0,46.0721,46.0989,45.8048,45.8048,140700.0
2008-06-06 13:30:00,68.53,68.54,68.0,68.13,217700.0,45.8114,45.8181,45.4571,45.544,217700.0
2008-06-06 14:00:00,68.15,68.15,66.9,67.08,410100.0,45.5574,45.5574,44.7218,44.8421,410100.0
2008-06-06 14:30:00,67.03,67.68,67.0,67.5,286100.0,44.8087,45.2432,44.7887,45.1229,286100.0
2008-06-06 15:00:00,67.5,67.99,67.45,67.52,290800.0,45.1229,45.4505,45.0895,45.1363,290800.0
2008-06-06 15:30:00,67.54,67.82,67.12,67.13,388900.0,45.1496,45.3368,44.8689,44.8756,388900.0
2008-06-09 09:30:00,67.78,68.15,65.74,66.95,587000.0,45.3101,45.5574,43.9464,44.7552,587000.0
2008-06-09 10:00:00,66.99,67.7,66.72,67.4,464600.0,44.782,45.2566,44.6015,45.056,464600.0
2008-06-09 10:30:00,67.39,67.42,66.79,66.85,171400.0,45.0494,45.0694,44.6483,44.6884,171400.0
2008-06-09 11:00:00,66.86,67.35,66.85,67.05,172700.0,44.6951,45.0226,44.6884,44.8221,172700.0
2008-06-09 11:30:00,67.07,67.36,66.87,67.05,101500.0,44.8354,45.0293,44.7018,44.8221,101500.0
2008-06-09 12:00:00,67.03,67.04,66.61,66.79,87500.0,44.8087,44.8154,44.5279,44.6483,87500.0
2008-06-09 12:30:00,66.81,66.97,66.48,66.8,148300.0,44.6616,44.7686,44.441,44.655,148300.0
2008-06-09 13:00:00,66.78,66.8,65.89,65.99,216900.0,44.6416,44.655,44.0466,44.1135,216900.0
2008-06-09 13:30:00,65.96,66.11,65.45,65.47,244000.0,44.0934,44.1937,43.7525,43.7659,244000.0
2008-06-09 14:00:00,65.47,65.52,64.36,64.77,464000.0,43.7659,43.7993,43.0238,43.2979,464000.0
2008-06-09 14:30:00,64.77,65.1,64.45,64.47,321200.0,43.2979,43.5185,43.084,43.0974,321200.0
2008-06-09 15:00:00,64.49,64.69,64.1,64.67,468400.0,43.1108,43.2444,42.85,43.2311,468400.0
2008-06-09 15:30:00,64.69,65.65,64.69,65.5,448000.0,43.2444,43.8862,43.2444,43.7859,448000.0
2008-06-10 09:30:00,64.99,65.51,64.54,65.24,161700.0,43.445,43.7926,43.1442,43.6121,161700.0
2008-06-10 10:00:00,65.28,66.0,64.98,65.94,145100.0,43.6389,44.1202,43.4383,44.0801,145100.0
2008-06-10 10:30:00,65.99,66.06,65.61,65.92,133000.0,44.1135,44.1603,43.8595,44.0667,133000.0
2008-06-10 11:00:00,65.88,66.06,65.36,65.48,95300.0,44.0399,44.1603,43.6923,43.7726,95300.0
2008-06-10 11:30:00,65.58,66.05,65.37,65.66,135800.0,43.8394,44.1536,43.699,43.8929,135800.0
2008-06-10 12:00:00,65.66,66.39,65.53,66.2,125600.0,43.8929,44.3809,43.806,44.2539,125600.0
2008-06-10 12:30:00,66.2,66.44,66.07,66.25,90000.0,44.2539,44.4143,44.167,44.2873,90000.0
2008-06-10 13:00:00,66.24,66.71,66.01,66.57,134400.0,44.2806,44.5948,44.1269,44.5012,134400.0
2008-06-10 13:30:00,66.56,66.57,66.05,66.21,87900.0,44.4945,44.5012,44.1536,44.2605,87900.0
2008-06-10 14:00:00,66.21,66.24,65.47,65.57,167100.0,44.2605,44.2806,43.7659,43.8327,167100.0
2008-06-10 14:30:00,65.58,65.78,65.4,65.61,265700.0,43.8394,43.9731,43.7191,43.8595,265700.0
2008-06-10 15:00:00,65.61,65.79,65.43,65.51,189700.0,43.8595,43.9798,43.7391,43.7926,189700.0
2008-06-10 15:30:00,65.52,65.69,65.26,65.43,226200.0,43.7993,43.9129,43.6255,43.7391,226200.0
2008-06-11 09:30:00,65.5,65.5,64.3,64.3,122800.0,43.7859,43.7859,42.9837,42.9837,122800.0
2008-06-11 10:00:00,64.31,64.49,62.9,62.92,254300.0,42.9904,43.1108,42.0479,42.0612,254300.0
2008-06-11 10:30:00,62.91,63.52,62.76,62.99,189800.0,42.0545,42.4623,41.9543,42.108,189800.0
2008-06-11 11:00:00,63.02,63.09,62.57,62.97,273200.0,42.1281,42.1749,41.8273,42.0946,273200.0
2008-06-11 11:30:00,62.97,63.08,62.85,62.99,216100.0,42.0946,42.1682,42.0144,42.108,216100.0
2008-06-11 12:00:00,62.98,63.47,62.84,63.33,251300.0,42.1013,42.4289,42.0077,42.3353,251300.0
2008-06-11 12:30:00,63.32,63.82,63.31,63.8,132700.0,42.3286,42.6629,42.3219,42.6495,132700.0
2008-06-11 13:00:00,63.81,63.95,63.64,63.83,117200.0,42.6562,42.7498,42.5425,42.6695,117200.0
2008-06-11 13:30:00,63.82,63.92,63.59,63.84,113600.0,42.6629,42.7297,42.5091,42.6762,113600.0
2008-06-11 14:00:00,63.83,64.29,63.61,64.1,158100.0,42.6695,42.9771,42.5225,42.85,158100.0
2008-06-11 14:30:00,64.07,64.13,63.56,63.56,122200.0,42.83,42.8701,42.4891,42.4891,122200.0
2008-06-11 15:00:00,63.57,63.82,63.34,63.81,258600.0,42.4957,42.6629,42.342,42.6562,258600.0
2008-06-11 15:30:00,63.83,63.88,63.13,63.17,293700.0,42.6695,42.703,42.2016,42.2283,293700.0
2008-06-12 09:30:00,67.75,72.89,67.28,71.84,1744400.0,45.29,48.726,44.9758,48.0241,1744400.0
2008-06-12 10:00:00,71.8,72.53,71.54,72.03,959800.0,47.9974,48.4854,47.8236,48.1511,959800.0
2008-06-12 10:30:00,72.05,72.2,71.3,71.85,544800.0,48.1645,48.2648,47.6631,48.0308,544800.0
2008-06-12 11:00:00,71.81,72.02,71.46,71.63,342700.0,48.0041,48.1445,47.7701,47.8838,342700.0
2008-06-12 11:30:00,71.64,71.72,71.0,71.07,410900.0,47.8904,47.9439,47.4626,47.5094,410900.0
2008-06-12 12:00:00,71.1,71.25,70.32,70.54,521000.0,47.5295,47.6297,47.008,47.1551,521000.0
2008-06-12 12:30:00,70.55,70.76,70.03,70.06,356300.0,47.1618,47.3022,46.8142,46.8342,356300.0
2008-06-12 13:00:00,70.06,70.24,69.54,69.61,414000.0,46.8342,46.9546,46.4866,46.5334,414000.0
2008-06-12 13:30:00,69.61,69.79,69.2,69.28,315300.0,46.5334,46.6537,46.2593,46.3128,315300.0
2008-06-12 14:00:00,69.25,69.69,69.03,69.54,404800.0,46.2928,46.5869,46.1457,46.4866,404800.0
2008-06-12 14:30:00,69.54,69.9,69.15,69.65,264100.0,46.4866,46.7273,46.2259,46.5601,264100.0
2008-06-12 15:00:00,69.63,69.75,68.96,69.08,374700.0,46.5468,46.627,46.0989,46.1791,374700.0
2008-06-12 15:30:00,69.09,69.7,68.89,69.49,681400.0,46.1858,46.5936,46.0521,46.4532,681400.0
2008-06-13 09:30:00,70.26,72.84,70.26,72.79,936900.0,46.9679,48.6926,46.9679,48.6592,936900.0
2008-06-13 10:00:00,72.79,74.23,72.76,72.83,1078900.0,48.6592,49.6218,48.6391,48.6859,1078900.0
2008-06-13 10:30:00,72.84,72.98,71.45,71.78,434100.0,48.6926,48.7862,47.7634,47.984,434100.0
2008-06-13 11:00:00,71.81,72.38,71.77,72.15,368500.0,48.0041,48.3851,47.9773,48.2314,368500.0
2008-06-13 11:30:00,72.16,72.17,71.67,71.98,292800.0,48.238,48.2447,47.9105,48.1177,292800.0
2008-06-13 12:00:00,71.96,72.16,71.86,71.98,362800.0,48.1044,48.238,48.0375,48.1177,362800.0
2008-06-13 12:30:00,71.99,72.12,71.53,71.9,301200.0,48.1244,48.2113,47.8169,48.0642,301200.0
2008-06-13 13:00:00,71.89,72.07,71.74,71.94,158800.0,48.0576,48.1779,47.9573,48.091,158800.0
2008-06-13 13:30:00,71.93,72.14,71.67,71.86,150600.0,48.0843,48.2247,47.9105,48.0375,150600.0
2008-06-13 14:00:00,71.86,72.2,71.81,72.09,288300.0,48.0375,48.2648,48.0041,48.1913,288300.0
2008-06-13 14:30:00,72.07,72.65,72.0,72.28,273800.0,48.1779,48.5656,48.1311,48.3183,273800.0
2008-06-13 15:00:00,72.28,72.36,72.01,72.1,196700.0,48.3183,48.3717,48.1378,48.1979,196700.0
2008-06-13 15:30:00,72.1,72.49,71.95,72.36,550900.0,48.1979,48.4586,48.0977,48.3717,550900.0
2008-06-16 09:30:00,72.45,73.58,72.4,73.46,565300.0,48.4319,49.1873,48.3985,49.1071,565300.0
2008-06-16 10:00:00,73.46,74.98,73.37,74.67,549700.0,49.1071,50.1232,49.0469,49.916,549700.0
2008-06-16 10:30:00,74.71,75.09,74.45,74.68,411200.0,49.9427,50.1967,49.7689,49.9226,411200.0
2008-06-16 11:00:00,74.66,74.92,74.05,74.15,243500.0,49.9093,50.0831,49.5015,49.5683,243500.0
2008-06-16 11:30:00,74.16,74.73,74.14,74.39,169200.0,49.575,49.9561,49.5617,49.7288,169200.0
2008-06-16 12:00:00,74.44,74.52,73.75,73.87,178100.0,49.7622,49.8157,49.3009,49.3812,178100.0
2008-06-16 12:30:00,73.87,74.04,73.66,73.94,228900.0,49.3812,49.4948,49.2408,49.428,228900.0
2008-06-16 13:00:00,73.94,74.46,73.67,74.46,98400.0,49.428,49.7756,49.2475,49.7756,98400.0
2008-06-16 13:30:00,74.41,74.82,74.35,74.53,104400.0,49.7421,50.0162,49.702,49.8224,104400.0
2008-06-16 14:00:00,74.53,74.57,74.21,74.46,137700.0,49.8224,49.8491,49.6084,49.7756,137700.0
2008-06-16 14:30:00,74.45,74.77,74.44,74.46,157100.0,49.7689,49.9828,49.7622,49.7756,157100.0
2008-06-16 15:00:00,74.46,74.46,73.97,74.21,290500.0,49.7756,49.7756,49.448,49.6084,290500.0
2008-06-16 15:30:00,74.24,74.31,73.77,73.96,238900.0,49.6285,49.6753,49.3143,49.4413,238900.0
2008-06-17 09:30:00,74.76,74.9,73.64,73.93,188900.0,49.9761,50.0697,49.2274,49.4213,188900.0
2008-06-17 10:00:00,73.91,74.0,73.51,73.7,212800.0,49.4079,49.4681,49.1405,49.2675,212800.0
2008-06-17 10:30:00,73.69,74.12,73.59,74.04,172200.0,49.2608,49.5483,49.194,49.4948,172200.0
2008-06-17 11:00:00,74.05,74.1,73.33,73.45,137900.0,49.5015,49.5349,49.0202,49.1004,137900.0
2008-06-17 11:30:00,73.49,73.61,72.62,72.91,270200.0,49.1271,49.2074,48.5456,48.7394,270200.0
2008-06-17 12:00:00,72.91,73.3,72.61,72.72,207900.0,48.7394,49.0001,48.5389,48.6124,207900.0
2008-06-17 12:30:00,72.77,73.21,72.58,73.17,146500.0,48.6458,48.94,48.5188,48.9132,146500.0
2008-06-17 13:00:00,73.18,73.51,73.01,73.51,153700.0,48.9199,49.1405,48.8063,49.1405,153700.0
2008-06-17 13:30:00,73.53,73.88,73.49,73.86,147800.0,49.1539,49.3878,49.1271,49.3745,147800.0
2008-06-17 14:00:00,73.87,74.05,73.61,73.61,102600.0,49.3812,49.5015,49.2074,49.2074,102600.0
2008-06-17 14:30:00,73.63,73.66,73.24,73.42,109100.0,49.2207,49.2408,48.96,49.0803,109100.0
2008-06-17 15:00:00,73.42,73.48,72.95,73.32,125500.0,49.0803,49.1205,48.7662,49.0135,125500.0
2008-06-17 15:30:00,73.31,73.31,72.9,72.91,184900.0,49.0068,49.0068,48.7327,48.7394,184900.0
2008-06-18 09:30:00,72.37,72.96,72.01,72.07,115100.0,48.3784,48.7728,48.1378,48.1779,115100.0
2008-06-18 10:00:00,72.07,72.14,71.5,71.66,124800.0,48.1779,48.2247,47.7968,47.9038,124800.0
2008-06-18 10:30:00,71.65,71.65,70.47,70.86,320300.0,47.8971,47.8971,47.1083,47.369,320300.0
2008-06-18 11:00:00,70.87,71.69,70.8,71.62,260100.0,47.3757,47.9239,47.3289,47.8771,260100.0
2008-06-18 11:30:00,71.6,72.34,71.6,71.99,157700.0,47.8637,48.3584,47.8637,48.1244,157700.0
2008-06-18 12:00:00,71.99,72.34,71.97,72.34,60000.0,48.1244,48.3584,48.111,48.3584,60000.0
2008-06-18 12:30:00,72.33,72.44,71.68,71.91,216800.0,48.3517,48.4252,47.9172,48.0709,216800.0
2008-06-18 13:00:00,71.9,71.91,71.23,71.38,69000.0,48.0642,48.0709,47.6164,47.7166,69000.0
2008-06-18 13:30:00,71.38,71.84,71.35,71.83,86000.0,47.7166,48.0241,47.6966,48.0174,86000.0
2008-06-18 14:00:00,71.84,72.3,71.48,71.79,134300.0,48.0241,48.3316,47.7835,47.9907,134300.0
2008-06-18 14:30:00,71.8,72.15,71.61,72.1,85100.0,47.9974,48.2314,47.8704,48.1979,85100.0
2008-06-18 15:00:00,72.1,72.4,71.73,72.29,106900.0,48.1979,48.3985,47.9506,48.325,106900.0
2008-06-18 15:30:00,72.28,72.28,71.77,71.99,244800.0,48.3183,48.3183,47.9773,48.1244,244800.0
2008-06-19 09:30:00,72.0,72.36,71.32,71.37,111900.0,48.1311,48.3717,47.6765,47.7099,111900.0
2008-06-19 10:00:00,71.41,71.54,70.73,71.43,170200.0,47.7367,47.8236,47.2821,47.7501,170200.0
2008-06-19 10:30:00,71.42,72.14,71.37,72.09,146300.0,47.7434,48.2247,47.7099,48.1913,146300.0
2008-06-19 11:00:00,72.11,72.22,71.17,71.36,140500.0,48.2046,48.2782,47.5762,47.7033,140500.0
2008-06-19 11:30:00,71.37,71.74,71.33,71.55,90700.0,47.7099,47.9573,47.6832,47.8303,90700.0
2008-06-19 12:00:00,71.58,72.22,71.55,71.92,109300.0,47.8503,48.2782,47.8303,48.0776,109300.0
2008-06-19 12:30:00,71.9,72.21,71.81,71.94,115800.0,48.0642,48.2715,48.0041,48.091,115800.0
2008-06-19 13:00:00,71.95,72.1,71.62,71.86,98400.0,48.0977,48.1979,47.8771,48.0375,98400.0
2008-06-19 13:30:00,71.88,72.01,71.32,71.61,68100.0,48.0509,48.1378,47.6765,47.8704,68100.0
2008-06-19 14:00:00,71.59,72.18,71.38,72.01,70000.0,47.857,48.2514,47.7166,48.1378,70000.0
2008-06-19 14:30:00,72.03,72.82,72.02,72.75,146700.0,48.1511,48.6793,48.1445,48.6325,146700.0
2008-06-19 15:00:00,72.77,73.0,72.51,72.53,115800.0,48.6458,48.7996,48.472,48.4854,115800.0
2008-06-19 15:30:00,72.55,72.58,72.09,72.31,181600.0,48.4988,48.5188,48.1913,48.3383,181600.0
2008-06-20 09:30:00,72.47,72.48,70.47,70.59,364000.0,48.4453,48.452,47.1083,47.1885,364000.0
2008-06-20 10:00:00,70.54,71.41,70.19,71.35,200400.0,47.1551,47.7367,46.9211,47.6966,200400.0
2008-06-20 10:30:00,71.36,71.37,70.37,70.43,204900.0,47.7033,47.7099,47.0415,47.0816,204900.0
2008-06-20 11:00:00,70.41,71.97,70.39,71.83,240200.0,47.0682,48.111,47.0548,48.0174,240200.0
2008-06-20 11:30:00,71.79,71.99,71.53,71.91,99300.0,47.9907,48.1244,47.8169,48.0709,99300.0
2008-06-20 12:00:00,71.97,71.97,71.5,71.7,84500.0,48.111,48.111,47.7968,47.9305,84500.0
2008-06-20 12:30:00,71.72,71.82,71.57,71.64,66800.0,47.9439,48.0108,47.8436,47.8904,66800.0
2008-06-20 13:00:00,71.65,71.8,71.43,71.47,132700.0,47.8971,47.9974,47.7501,47.7768,132700.0
2008-06-20 13:30:00,71.42,71.42,71.05,71.19,176200.0,47.7434,47.7434,47.496,47.5896,176200.0
2008-06-20 14:00:00,71.17,71.17,70.69,70.76,132900.0,47.5762,47.5762,47.2554,47.3022,132900.0
2008-06-20 14:30:00,70.76,70.84,70.41,70.41,103100.0,47.3022,47.3556,47.0682,47.0682,103100.0
2008-06-20 15:00:00,70.41,71.13,70.09,70.45,281900.0,47.0682,47.5495,46.8543,47.0949,281900.0
2008-06-20 15:30:00,70.44,71.06,70.35,70.72,387600.0,47.0883,47.5027,47.0281,47.2754,387600.0
2008-06-23 09:30:00,73.26,74.97,72.8,73.64,592700.0,48.9734,50.1165,48.6659,49.2274,592700.0
2008-06-23 10:00:00,73.62,73.63,72.52,73.26,627100.0,49.214,49.2207,48.4787,48.9734,627100.0
2008-06-23 10:30:00,73.25,73.5,72.73,73.02,201900.0,48.9667,49.1338,48.6191,48.8129,201900.0
2008-06-23 11:00:00,72.94,73.02,72.35,72.59,500800.0,48.7595,48.8129,48.3651,48.5255,500800.0
2008-06-23 11:30:00,72.6,73.33,72.53,73.26,165300.0,48.5322,49.0202,48.4854,48.9734,165300.0
2008-06-23 12:00:00,73.3,73.4,73.02,73.12,151300.0,49.0001,49.067,48.8129,48.8798,151300.0
2008-06-23 12:30:00,73.12,73.64,73.08,73.58,227500.0,48.8798,49.2274,48.8531,49.1873,227500.0
2008-06-23 13:00:00,73.58,73.67,73.1,73.64,201300.0,49.1873,49.2475,48.8664,49.2274,201300.0
2008-06-23 13:30:00,73.61,73.78,73.45,73.54,182800.0,49.2074,49.321,49.1004,49.1606,182800.0
2008-06-23 14:00:00,73.54,73.64,73.27,73.37,224000.0,49.1606,49.2274,48.9801,49.0469,224000.0
2008-06-23 14:30:00,73.33,73.42,72.89,73.24,180700.0,49.0202,49.0803,48.726,48.96,180700.0
2008-06-23 15:00:00,73.24,73.5,72.93,73.4,221600.0,48.96,49.1338,48.7528,49.067,221600.0
2008-06-23 15:30:00,73.4,73.68,73.2,73.61,629500.0,49.067,49.2541,48.9333,49.2074,629500.0
2008-06-24 09:30:00,73.31,73.55,71.07,71.07,301800.0,49.0068,49.1672,47.5094,47.5094,301800.0
2008-06-24 10:00:00,71.05,71.48,70.22,71.29,460300.0,47.496,47.7835,46.9412,47.6565,460300.0
2008-06-24 10:30:00,71.33,72.08,71.06,72.01,298600.0,47.6832,48.1846,47.5027,48.1378,298600.0
2008-06-24 11:00:00,72.09,72.66,71.86,72.33,298200.0,48.1913,48.5723,48.0375,48.3517,298200.0
2008-06-24 11:30:00,72.33,72.44,71.99,72.24,154000.0,48.3517,48.4252,48.1244,48.2915,154000.0
2008-06-24 12:00:00,72.25,72.3,71.95,72.3,136400.0,48.2982,48.3316,48.0977,48.3316,136400.0
2008-06-24 12:30:00,72.28,72.35,71.98,72.01,101100.0,48.3183,48.3651,48.1177,48.1378,101100.0
2008-06-24 13:00:00,72.04,72.1,71.66,71.69,119300.0,48.1578,48.1979,47.9038,47.9239,119300.0
2008-06-24 13:30:00,71.66,71.92,71.56,71.68,118800.0,47.9038,48.0776,47.837,47.9172,118800.0
2008-06-24 14:00:00,71.7,72.08,71.67,71.98,187900.0,47.9305,48.1846,47.9105,48.1177,187900.0
2008-06-24 14:30:00,71.97,72.07,71.53,71.61,179300.0,48.111,48.1779,47.8169,47.8704,179300.0
2008-06-24 15:00:00,71.57,71.72,70.88,71.04,255000.0,47.8436,47.9439,47.3824,47.4893,255000.0
2008-06-24 15:30:00,71.05,71.17,70.77,70.88,267100.0,47.496,47.5762,47.3089,47.3824,267100.0
2008-06-25 09:30:00,71.0,71.48,70.43,71.19,165200.0,47.4626,47.7835,47.0816,47.5896,165200.0
2008-06-25 10:00:00,71.18,72.0,71.0,71.96,352600.0,47.5829,48.1311,47.4626,48.1044,352600.0
2008-06-25 10:30:00,71.98,72.62,71.97,72.58,302200.0,48.1177,48.5456,48.111,48.5188,302200.0
2008-06-25 11:00:00,72.58,72.58,71.61,71.69,287900.0,48.5188,48.5188,47.8704,47.9239,287900.0
2008-06-25 11:30:00,71.69,71.75,71.33,71.62,133200.0,47.9239,47.964,47.6832,47.8771,133200.0
2008-06-25 12:00:00,71.65,72.12,71.62,72.08,69300.0,47.8971,48.2113,47.8771,48.1846,69300.0
2008-06-25 12:30:00,72.09,72.11,71.79,71.96,89500.0,48.1913,48.2046,47.9907,48.1044,89500.0
2008-06-25 13:00:00,71.98,72.35,71.95,72.1,89100.0,48.1177,48.3651,48.0977,48.1979,89100.0
2008-06-25 13:30:00,72.11,72.35,72.1,72.18,94700.0,48.2046,48.3651,48.1979,48.2514,94700.0
2008-06-25 14:00:00,72.19,72.73,72.06,72.08,223500.0,48.2581,48.6191,48.1712,48.1846,223500.0
2008-06-25 14:30:00,72.08,72.8,71.89,72.7,235600.0,48.1846,48.6659,48.0576,48.599,235600.0
2008-06-25 15:00:00,72.71,73.37,72.27,72.56,319100.0,48.6057,49.0469,48.3116,48.5054,319100.0
2008-06-25 15:30:00,72.58,72.66,72.07,72.47,232300.0,48.5188,48.5723,48.1779,48.4453,232300.0
2008-06-26 09:30:00,71.89,71.89,66.89,67.82,642800.0,48.0576,48.0576,44.7151,45.3368,642800.0
2008-06-26 10:00:00,67.81,69.34,67.81,68.88,792200.0,45.3301,46.3529,45.3301,46.0454,792200.0
2008-06-26 10:30:00,68.88,69.2,67.23,67.25,555900.0,46.0454,46.2593,44.9424,44.9558,555900.0
2008-06-26 11:00:00,67.25,68.02,67.25,67.35,366500.0,44.9558,45.4705,44.9558,45.0226,366500.0
2008-06-26 11:30:00,67.35,68.18,67.35,67.94,247400.0,45.0226,45.5775,45.0226,45.417,247400.0
2008-06-26 12:00:00,67.94,67.95,67.14,67.48,242800.0,45.417,45.4237,44.8822,45.1095,242800.0
2008-06-26 12:30:00,67.46,67.69,67.18,67.67,156800.0,45.0962,45.2499,44.909,45.2365,156800.0
2008-06-26 13:00:00,67.67,67.92,67.47,67.71,257500.0,45.2365,45.4037,45.1028,45.2633,257500.0
2008-06-26 13:30:00,67.7,67.94,67.32,67.41,235800.0,45.2566,45.417,45.0026,45.0627,235800.0
2008-06-26 14:00:00,67.43,67.63,66.57,66.65,310600.0,45.0761,45.2098,44.5012,44.5547,310600.0
2008-06-26 14:30:00,66.67,66.87,66.46,66.79,299000.0,44.5681,44.7018,44.4277,44.6483,299000.0
2008-06-26 15:00:00,66.79,67.08,66.5,66.98,402800.0,44.6483,44.8421,44.4544,44.7753,402800.0
2008-06-26 15:30:00,66.98,67.35,66.64,66.75,531400.0,44.7753,45.0226,44.548,44.6215,531400.0
2008-06-27 09:30:00,66.44,66.44,63.77,64.27,780200.0,44.4143,44.4143,42.6294,42.9637,780200.0
2008-06-27 10:00:00,64.26,65.57,64.0,65.06,521600.0,42.957,43.8327,42.7832,43.4918,521600.0
2008-06-27 10:30:00,65.06,65.7,64.64,64.84,451600.0,43.4918,43.9196,43.211,43.3447,451600.0
2008-06-27 11:00:00,64.84,65.0,64.52,65.0,243900.0,43.3447,43.4517,43.1308,43.4517,243900.0
2008-06-27 11:30:00,64.97,65.06,64.79,64.94,183400.0,43.4316,43.4918,43.3113,43.4116,183400.0
2008-06-27 12:00:00,64.94,65.01,64.68,64.88,160300.0,43.4116,43.4584,43.2378,43.3715,160300.0
2008-06-27 12:30:00,64.88,65.0,64.64,64.71,144000.0,43.3715,43.4517,43.211,43.2578,144000.0
2008-06-27 13:00:00,64.68,64.96,64.21,64.21,173200.0,43.2378,43.4249,42.9236,42.9236,173200.0
2008-06-27 13:30:00,64.24,64.36,63.79,64.13,220900.0,42.9436,43.0238,42.6428,42.8701,220900.0
2008-06-27 14:00:00,64.1,65.0,64.1,64.89,259400.0,42.85,43.4517,42.85,43.3781,259400.0
2008-06-27 14:30:00,64.91,65.13,64.62,64.92,163500.0,43.3915,43.5386,43.1977,43.3982,163500.0
2008-06-27 15:00:00,64.93,65.0,64.4,64.47,287000.0,43.4049,43.4517,43.0506,43.0974,287000.0
2008-06-27 15:30:00,64.47,64.56,64.25,64.35,593500.0,43.0974,43.1575,42.9503,43.0172,593500.0
2008-06-30 09:30:00,64.32,65.11,62.96,64.03,264900.0,42.9971,43.5252,42.088,42.8032,264900.0
2008-06-30 10:00:00,64.08,64.77,63.71,64.73,221600.0,42.8367,43.2979,42.5893,43.2712,221600.0
2008-06-30 10:30:00,64.72,64.97,64.4,64.83,177200.0,43.2645,43.4316,43.0506,43.338,177200.0
2008-06-30 11:00:00,64.83,65.24,64.5,65.23,165300.0,43.338,43.6121,43.1174,43.6054,165300.0
2008-06-30 11:30:00,65.23,65.75,65.07,65.72,269700.0,43.6054,43.953,43.4985,43.933,269700.0
2008-06-30 12:00:00,65.72,66.32,65.7,66.11,284900.0,43.933,44.3341,43.9196,44.1937,284900.0
2008-06-30 12:30:00,66.15,66.27,65.88,65.88,130000.0,44.2204,44.3007,44.0399,44.0399,130000.0
2008-06-30 13:00:00,65.93,66.19,65.87,66.01,245300.0,44.0734,44.2472,44.0333,44.1269,245300.0
2008-06-30 13:30:00,66.01,66.22,65.92,66.07,206900.0,44.1269,44.2672,44.0667,44.167,206900.0
2008-06-30 14:00:00,66.08,66.56,66.01,66.28,207500.0,44.1736,44.4945,44.1269,44.3073,207500.0
2008-06-30 14:30:00,66.27,66.28,65.87,65.93,188600.0,44.3007,44.3073,44.0333,44.0734,188600.0
2008-06-30 15:00:00,65.92,66.1,65.83,65.87,257600.0,44.0667,44.187,44.0065,44.0333,257600.0
2008-06-30 15:30:00,65.87,66.05,65.36,65.41,359400.0,44.0333,44.1536,43.6923,43.7258,359400.0
2008-07-01 09:30:00,64.66,65.0,62.77,63.2,425800.0,43.2244,43.4517,41.961,42.2484,425800.0
2008-07-01 10:00:00,63.15,63.99,63.15,63.29,572800.0,42.215,42.7765,42.215,42.3086,572800.0
2008-07-01 10:30:00,63.3,63.63,63.08,63.4,398400.0,42.3153,42.5359,42.1682,42.3821,398400.0
2008-07-01 11:00:00,63.4,64.03,63.31,63.79,540400.0,42.3821,42.8032,42.3219,42.6428,540400.0
2008-07-01 11:30:00,63.8,64.11,63.59,63.71,279600.0,42.6495,42.8567,42.5091,42.5893,279600.0
2008-07-01 12:00:00,63.7,63.76,62.42,62.56,297000.0,42.5826,42.6228,41.727,41.8206,297000.0
2008-07-01 12:30:00,62.55,63.42,62.48,63.41,216500.0,41.8139,42.3955,41.7671,42.3888,216500.0
2008-07-01 13:00:00,63.38,63.67,63.18,63.5,326900.0,42.3687,42.5626,42.235,42.4489,326900.0
2008-07-01 13:30:00,63.5,64.61,63.38,64.3,347000.0,42.4489,43.191,42.3687,42.9837,347000.0
2008-07-01 14:00:00,64.27,65.07,64.21,65.03,283600.0,42.9637,43.4985,42.9236,43.4717,283600.0
2008-07-01 14:30:00,65.02,66.12,64.82,65.48,323800.0,43.465,44.2004,43.3314,43.7726,323800.0
2008-07-01 15:00:00,65.45,65.51,64.82,64.86,253300.0,43.7525,43.7926,43.3314,43.3581,253300.0
2008-07-01 15:30:00,64.82,65.29,64.72,65.09,318400.0,43.3314,43.6455,43.2645,43.5118,318400.0
2008-07-02 09:30:00,65.38,67.08,64.99,65.54,321300.0,43.7057,44.8421,43.445,43.8127,321300.0
2008-07-02 10:00:00,65.53,65.82,64.1,64.19,402600.0,43.806,43.9998,42.85,42.9102,402600.0
2008-07-02 10:30:00,64.19,64.21,63.85,63.94,328500.0,42.9102,42.9236,42.6829,42.7431,328500.0
2008-07-02 11:00:00,63.93,63.93,63.25,63.27,273100.0,42.7364,42.7364,42.2818,42.2952,273100.0
2008-07-02 11:30:00,63.28,63.34,62.64,62.86,469800.0,42.3019,42.342,41.874,42.0211,469800.0
2008-07-02 12:00:00,62.87,63.51,62.87,63.12,152800.0,42.0278,42.4556,42.0278,42.1949,152800.0
2008-07-02 12:30:00,63.12,63.54,62.89,63.54,117000.0,42.1949,42.4757,42.0412,42.4757,117000.0
2008-07-02 13:00:00,63.51,63.6,62.72,63.53,141000.0,42.4556,42.5158,41.9275,42.469,141000.0
2008-07-02 13:30:00,63.52,64.27,63.52,64.13,242900.0,42.4623,42.9637,42.4623,42.8701,242900.0
2008-07-02 14:00:00,64.14,64.36,63.42,63.42,250100.0,42.8768,43.0238,42.3955,42.3955,250100.0
2008-07-02 14:30:00,63.42,63.7,63.1,63.12,255400.0,42.3955,42.5826,42.1816,42.1949,255400.0
2008-07-02 15:00:00,63.16,63.16,62.28,62.35,441800.0,42.2217,42.2217,41.6334,41.6802,441800.0
2008-07-02 15:30:00,62.37,62.51,61.59,61.69,648000.0,41.6936,41.7871,41.1721,41.239,648000.0
2008-07-03 09:00:00,61.6,61.6,58.77,61.13,1200.0,41.1788,41.1788,39.287,40.8646,1200.0
2008-07-03 09:30:00,61.04,62.55,61.04,61.46,403300.0,40.8045,41.8139,40.8045,41.0852,403300.0
2008-07-03 10:00:00,61.44,62.09,61.18,62.03,436500.0,41.0719,41.5064,40.8981,41.4663,436500.0
2008-07-03 10:30:00,62.03,62.47,61.82,61.82,574900.0,41.4663,41.7604,41.3259,41.3259,574900.0
2008-07-03 11:00:00,61.8,62.28,61.76,62.16,365900.0,41.3125,41.6334,41.2858,41.5532,365900.0
2008-07-03 11:30:00,62.19,62.28,61.74,61.88,256700.0,41.5732,41.6334,41.2724,41.366,256700.0
2008-07-03 12:00:00,61.94,62.04,61.33,61.85,169700.0,41.4061,41.473,40.9983,41.3459,169700.0
2008-07-03 12:30:00,61.86,61.98,61.5,61.69,210000.0,41.3526,41.4328,41.112,41.239,210000.0
2008-07-07 09:30:00,61.75,64.26,61.51,64.05,638800.0,41.2791,42.957,41.1187,42.8166,638800.0
2008-07-07 10:00:00,64.07,64.09,62.86,63.21,422500.0,42.83,42.8434,42.0211,42.2551,422500.0
2008-07-07 10:30:00,63.22,64.09,63.22,63.91,233900.0,42.2618,42.8434,42.2618,42.723,233900.0
2008-07-07 11:00:00,63.91,64.18,63.68,64.06,391200.0,42.723,42.9035,42.5693,42.8233,391200.0
2008-07-07 11:30:00,64.04,64.11,63.74,63.96,274700.0,42.8099,42.8567,42.6094,42.7565,274700.0
2008-07-07 12:00:00,63.96,64.07,63.51,63.53,356700.0,42.7565,42.83,42.4556,42.469,356700.0
2008-07-07 12:30:00,63.54,63.97,62.86,62.9,430100.0,42.4757,42.7631,42.0211,42.0479,430100.0
2008-07-07 13:00:00,62.91,63.23,62.26,63.17,411500.0,42.0545,42.2685,41.62,42.2283,411500.0
2008-07-07 13:30:00,63.17,63.47,62.89,63.36,239300.0,42.2283,42.4289,42.0412,42.3554,239300.0
2008-07-07 14:00:00,63.35,63.86,63.19,63.47,360700.0,42.3487,42.6896,42.2417,42.4289,360700.0
2008-07-07 14:30:00,63.43,63.49,62.88,63.09,280800.0,42.4022,42.4423,42.0345,42.1749,280800.0
2008-07-07 15:00:00,63.09,64.15,63.09,64.14,394300.0,42.1749,42.8835,42.1749,42.8768,394300.0
2008-07-07 15:30:00,64.18,64.68,64.04,64.04,495700.0,42.9035,43.2378,42.8099,42.8099,495700.0
2008-07-08 09:30:00,64.35,65.33,63.19,63.86,551200.0,43.0172,43.6723,42.2417,42.6896,551200.0
2008-07-08 10:00:00,63.82,64.1,62.97,63.63,670600.0,42.6629,42.85,42.0946,42.5359,670600.0
2008-07-08 10:30:00,63.66,63.83,63.24,63.34,472600.0,42.5559,42.6695,42.2751,42.342,472600.0
2008-07-08 11:00:00,63.35,64.2,63.21,64.18,363900.0,42.3487,42.9169,42.2551,42.9035,363900.0
2008-07-08 11:30:00,64.15,64.33,63.67,63.73,216500.0,42.8835,43.0038,42.5626,42.6027,216500.0
2008-07-08 12:00:00,63.72,64.49,63.7,64.37,314800.0,42.596,43.1108,42.5826,43.0305,314800.0
2008-07-08 12:30:00,64.38,64.66,63.92,64.44,353500.0,43.0372,43.2244,42.7297,43.0773,353500.0
2008-07-08 13:00:00,64.44,64.54,63.82,63.91,325600.0,43.0773,43.1442,42.6629,42.723,325600.0
2008-07-08 13:30:00,63.9,64.62,63.71,64.04,549100.0,42.7163,43.1977,42.5893,42.8099,549100.0
2008-07-08 14:00:00,64.07,64.58,63.99,64.47,234800.0,42.83,43.1709,42.7765,43.0974,234800.0
2008-07-08 14:30:00,64.51,65.4,64.44,65.31,317100.0,43.1241,43.7191,43.0773,43.6589,317100.0
2008-07-08 15:00:00,65.31,65.94,65.26,65.6,381600.0,43.6589,44.0801,43.6255,43.8528,381600.0
2008-07-08 15:30:00,65.59,65.9,65.12,65.6,537900.0,43.8461,44.0533,43.5319,43.8528,537900.0
2008-07-09 09:30:00,66.6,66.98,65.02,65.68,272700.0,44.5213,44.7753,43.465,43.9063,272700.0
2008-07-09 10:00:00,65.64,66.0,65.4,66.0,212800.0,43.8795,44.1202,43.7191,44.1202,212800.0
2008-07-09 10:30:00,66.0,66.87,65.85,66.77,332800.0,44.1202,44.7018,44.0199,44.6349,332800.0
2008-07-09 11:00:00,66.76,66.95,66.17,66.45,206600.0,44.6282,44.7552,44.2338,44.421,206600.0
2008-07-09 11:30:00,66.46,66.6,66.0,66.11,210300.0,44.4277,44.5213,44.1202,44.1937,210300.0
2008-07-09 12:00:00,66.06,66.32,65.91,66.18,157600.0,44.1603,44.3341,44.06,44.2405,157600.0
2008-07-09 12:30:00,66.18,66.26,65.78,66.0,206000.0,44.2405,44.294,43.9731,44.1202,206000.0
2008-07-09 13:00:00,66.03,66.13,65.46,66.08,249100.0,44.1402,44.2071,43.7592,44.1736,249100.0
2008-07-09 13:30:00,66.08,66.33,65.95,66.08,140800.0,44.1736,44.3408,44.0867,44.1736,140800.0
2008-07-09 14:00:00,66.08,66.45,65.78,65.98,219600.0,44.1736,44.421,43.9731,44.1068,219600.0
2008-07-09 14:30:00,65.99,66.14,65.22,65.61,198300.0,44.1135,44.2138,43.5987,43.8595,198300.0
2008-07-09 15:00:00,65.6,65.75,65.38,65.64,401800.0,43.8528,43.953,43.7057,43.8795,401800.0
2008-07-09 15:30:00,65.63,65.88,65.07,65.21,536700.0,43.8728,44.0399,43.4985,43.5921,536700.0
2008-07-10 09:30:00,65.0,66.92,63.67,64.22,288700.0,43.4517,44.7352,42.5626,42.9303,288700.0
2008-07-10 10:00:00,64.24,64.75,63.5,63.76,241900.0,42.9436,43.2846,42.4489,42.6228,241900.0
2008-07-10 10:30:00,63.74,64.78,63.6,64.35,239200.0,42.6094,43.3046,42.5158,43.0172,239200.0
2008-07-10 11:00:00,64.37,65.27,64.14,64.88,198700.0,43.0305,43.6322,42.8768,43.3715,198700.0
2008-07-10 11:30:00,64.91,65.43,64.86,65.31,166500.0,43.3915,43.7391,43.3581,43.6589,166500.0
2008-07-10 12:00:00,65.35,65.76,65.32,65.43,181800.0,43.6856,43.9597,43.6656,43.7391,181800.0
2008-07-10 12:30:00,65.39,65.57,65.0,65.3,98600.0,43.7124,43.8327,43.4517,43.6522,98600.0
2008-07-10 13:00:00,65.29,66.23,65.28,66.23,114500.0,43.6455,44.2739,43.6389,44.2739,114500.0
2008-07-10 13:30:00,66.26,67.08,66.24,66.81,236500.0,44.294,44.8421,44.2806,44.6616,236500.0
2008-07-10 14:00:00,66.84,66.84,65.5,65.76,250100.0,44.6817,44.6817,43.7859,43.9597,250100.0
2008-07-10 14:30:00,65.78,66.01,64.94,65.2,235500.0,43.9731,44.1269,43.4116,43.5854,235500.0
2008-07-10 15:00:00,65.21,66.15,65.02,65.99,241400.0,43.5921,44.2204,43.465,44.1135,241400.0
2008-07-10 15:30:00,65.96,66.26,65.56,66.1,382900.0,44.0934,44.294,43.826,44.187,382900.0
2008-07-11 09:30:00,65.21,65.67,63.78,65.41,509200.0,43.5921,43.8996,42.6361,43.7258,509200.0
2008-07-11 10:00:00,65.41,65.93,64.2,64.68,313100.0,43.7258,44.0734,42.9169,43.2378,313100.0
2008-07-11 10:30:00,64.66,65.07,64.43,65.03,252400.0,43.2244,43.4985,43.0706,43.4717,252400.0
2008-07-11 11:00:00,65.03,65.5,64.75,64.98,181800.0,43.4717,43.7859,43.2846,43.4383,181800.0
2008-07-11 11:30:00,64.96,65.5,64.61,65.45,129400.0,43.4249,43.7859,43.191,43.7525,129400.0
2008-07-11 12:00:00,65.48,65.78,65.27,65.51,101800.0,43.7726,43.9731,43.6322,43.7926,101800.0
2008-07-11 12:30:00,65.48,65.48,64.74,64.99,172800.0,43.7726,43.7726,43.2779,43.445,172800.0
2008-07-11 13:00:00,65.01,65.07,64.54,64.82,216800.0,43.4584,43.4985,43.1442,43.3314,216800.0
2008-07-11 13:30:00,64.85,65.74,64.83,65.19,134100.0,43.3514,43.9464,43.338,43.5787,134100.0
2008-07-11 14:00:00,65.21,65.72,65.03,65.4,186900.0,43.5921,43.933,43.4717,43.7191,186900.0
2008-07-11 14:30:00,65.4,66.95,65.31,66.78,249000.0,43.7191,44.7552,43.6589,44.6416,249000.0
2008-07-11 15:00:00,66.87,67.95,66.13,66.28,193600.0,44.7018,45.4237,44.2071,44.3073,193600.0
2008-07-11 15:30:00,66.29,66.43,65.7,65.99,209300.0,44.314,44.4076,43.9196,44.1135,209300.0
2008-07-14 09:30:00,66.89,67.68,66.2,66.2,363900.0,44.7151,45.2432,44.2539,44.2539,363900.0
2008-07-14 10:00:00,66.25,66.95,65.98,66.26,206200.0,44.2873,44.7552,44.1068,44.294,206200.0
2008-07-14 10:30:00,66.29,66.96,66.21,66.93,270600.0,44.314,44.7619,44.2605,44.7419,270600.0
2008-07-14 11:00:00,66.94,67.12,66.31,66.69,227300.0,44.7485,44.8689,44.3274,44.5814,227300.0
2008-07-14 11:30:00,66.69,66.7,65.98,66.1,210500.0,44.5814,44.5881,44.1068,44.187,210500.0
2008-07-14 12:00:00,66.09,66.5,65.95,66.33,180900.0,44.1803,44.4544,44.0867,44.3408,180900.0
2008-07-14 12:30:00,66.31,66.5,66.14,66.27,109400.0,44.3274,44.4544,44.2138,44.3007,109400.0
2008-07-14 13:00:00,66.25,66.47,65.98,66.34,129500.0,44.2873,44.4344,44.1068,44.3475,129500.0
2008-07-14 13:30:00,66.35,66.68,66.06,66.56,141600.0,44.3541,44.5747,44.1603,44.4945,141600.0
2008-07-14 14:00:00,66.56,66.87,66.53,66.72,226800.0,44.4945,44.7018,44.4745,44.6015,226800.0
2008-07-14 14:30:00,66.78,66.86,66.31,66.47,108300.0,44.6416,44.6951,44.3274,44.4344,108300.0
2008-07-14 15:00:00,66.43,67.06,66.3,66.86,175500.0,44.4076,44.8288,44.3207,44.6951,175500.0
2008-07-14 15:30:00,66.87,67.46,66.83,67.32,356500.0,44.7018,45.0962,44.675,45.0026,356500.0
2008-07-15 09:30:00,65.66,65.7,62.17,62.75,826000.0,43.8929,43.9196,41.5599,41.9476,826000.0
2008-07-15 10:00:00,62.78,63.31,61.64,63.17,786000.0,41.9676,42.3219,41.2056,42.2283,786000.0
2008-07-15 10:30:00,63.15,63.15,62.37,63.06,452100.0,42.215,42.215,41.6936,42.1548,452100.0
2008-07-15 11:00:00,63.05,64.65,63.03,63.77,534200.0,42.1481,43.2177,42.1348,42.6294,534200.0
2008-07-15 11:30:00,63.77,64.52,63.65,64.46,226800.0,42.6294,43.1308,42.5492,43.0907,226800.0
2008-07-15 12:00:00,64.46,65.06,63.86,64.17,304100.0,43.0907,43.4918,42.6896,42.8968,304100.0
2008-07-15 12:30:00,64.16,64.67,64.01,64.57,178700.0,42.8901,43.2311,42.7899,43.1642,178700.0
2008-07-15 13:00:00,64.53,65.09,64.06,64.33,166900.0,43.1375,43.5118,42.8233,43.0038,166900.0
2008-07-15 13:30:00,64.32,64.85,64.17,64.64,144500.0,42.9971,43.3514,42.8968,43.211,144500.0
2008-07-15 14:00:00,64.66,64.81,64.11,64.34,233900.0,43.2244,43.3247,42.8567,43.0105,233900.0
2008-07-15 14:30:00,64.33,64.62,64.19,64.43,261400.0,43.0038,43.1977,42.9102,43.0706,261400.0
2008-07-15 15:00:00,64.43,65.05,64.38,64.41,494000.0,43.0706,43.4851,43.0372,43.0573,494000.0
2008-07-15 15:30:00,64.41,64.47,62.89,63.37,925500.0,43.0573,43.0974,42.0412,42.362,925500.0
2008-07-16 09:30:00,63.48,65.0,62.94,64.93,347600.0,42.4356,43.4517,42.0746,43.4049,347600.0
2008-07-16 10:00:00,64.93,65.3,63.92,64.5,259800.0,43.4049,43.6522,42.7297,43.1174,259800.0
2008-07-16 10:30:00,64.49,67.1,64.44,67.1,433800.0,43.1108,44.8555,43.0773,44.8555,433800.0
2008-07-16 11:00:00,67.13,67.65,65.66,65.89,453600.0,44.8756,45.2232,43.8929,44.0466,453600.0
2008-07-16 11:30:00,65.87,66.21,65.54,65.78,282000.0,44.0333,44.2605,43.8127,43.9731,282000.0
2008-07-16 12:00:00,65.79,65.83,64.87,65.36,735000.0,43.9798,44.0065,43.3648,43.6923,735000.0
2008-07-16 12:30:00,65.32,65.58,65.17,65.36,253100.0,43.6656,43.8394,43.5653,43.6923,253100.0
2008-07-16 13:00:00,65.34,65.78,65.29,65.7,182900.0,43.679,43.9731,43.6455,43.9196,182900.0
2008-07-16 13:30:00,65.71,65.79,65.31,65.51,157500.0,43.9263,43.9798,43.6589,43.7926,157500.0
2008-07-16 14:00:00,65.47,65.71,65.1,65.44,213500.0,43.7659,43.9263,43.5185,43.7458,213500.0
2008-07-16 14:30:00,65.42,65.45,64.95,65.02,320200.0,43.7324,43.7525,43.4183,43.465,320200.0
2008-07-16 15:00:00,65.02,65.54,64.98,65.15,303600.0,43.465,43.8127,43.4383,43.552,303600.0
2008-07-16 15:30:00,65.15,65.27,64.54,65.03,578200.0,43.552,43.6322,43.1442,43.4717,578200.0
2008-07-17 09:30:00,65.9,66.85,65.31,66.45,313100.0,44.0533,44.6884,43.6589,44.421,313100.0
2008-07-17 10:00:00,66.5,66.91,66.16,66.29,261800.0,44.4544,44.7285,44.2271,44.314,261800.0
2008-07-17 10:30:00,66.22,66.85,65.67,65.97,282100.0,44.2672,44.6884,43.8996,44.1001,282100.0
2008-07-17 11:00:00,66.01,66.16,65.47,66.0,182900.0,44.1269,44.2271,43.7659,44.1202,182900.0
2008-07-17 11:30:00,66.04,66.33,65.95,66.1,186200.0,44.1469,44.3408,44.0867,44.187,186200.0
2008-07-17 12:00:00,66.11,66.29,66.03,66.13,171900.0,44.1937,44.314,44.1402,44.2071,171900.0
2008-07-17 12:30:00,66.14,66.65,66.12,66.59,145400.0,44.2138,44.5547,44.2004,44.5146,145400.0
2008-07-17 13:00:00,66.59,67.35,66.46,67.04,160800.0,44.5146,45.0226,44.4277,44.8154,160800.0
2008-07-17 13:30:00,67.01,67.77,67.01,67.7,116300.0,44.7953,45.3034,44.7953,45.2566,116300.0
2008-07-17 14:00:00,67.69,68.1,67.61,67.98,147000.0,45.2499,45.524,45.1964,45.4438,147000.0
2008-07-17 14:30:00,67.99,67.99,66.89,67.05,137800.0,45.4505,45.4505,44.7151,44.8221,137800.0
2008-07-17 15:00:00,67.08,67.51,66.94,67.12,246400.0,44.8421,45.1296,44.7485,44.8689,246400.0
2008-07-17 15:30:00,67.12,67.4,66.89,67.34,355800.0,44.8689,45.056,44.7151,45.0159,355800.0
2008-07-18 09:30:00,67.25,68.47,65.46,65.93,513400.0,44.9558,45.7713,43.7592,44.0734,513400.0
2008-07-18 10:00:00,65.86,66.84,65.66,65.87,179700.0,44.0266,44.6817,43.8929,44.0333,179700.0
2008-07-18 10:30:00,65.88,66.25,65.67,66.02,132700.0,44.0399,44.2873,43.8996,44.1335,132700.0
2008-07-18 11:00:00,66.04,66.49,65.97,66.29,88700.0,44.1469,44.4477,44.1001,44.314,88700.0
2008-07-18 11:30:00,66.28,66.72,66.26,66.57,184900.0,44.3073,44.6015,44.294,44.5012,184900.0
2008-07-18 12:00:00,66.55,66.75,66.15,66.15,81800.0,44.4878,44.6215,44.2204,44.2204,81800.0
2008-07-18 12:30:00,66.15,66.62,66.11,66.44,76400.0,44.2204,44.5346,44.1937,44.4143,76400.0
2008-07-18 13:00:00,66.45,66.58,66.08,66.22,64200.0,44.421,44.5079,44.1736,44.2672,64200.0
2008-07-18 13:30:00,66.25,66.62,66.16,66.51,50100.0,44.2873,44.5346,44.2271,44.4611,50100.0
2008-07-18 14:00:00,66.52,66.7,66.36,66.59,57800.0,44.4678,44.5881,44.3608,44.5146,57800.0
2008-07-18 14:30:00,66.56,66.6,66.16,66.24,74400.0,44.4945,44.5213,44.2271,44.2806,74400.0
2008-07-18 15:00:00,66.25,66.5,66.08,66.19,112700.0,44.2873,44.4544,44.1736,44.2472,112700.0
2008-07-18 15:30:00,66.21,66.51,66.07,66.19,170400.0,44.2605,44.4611,44.167,44.2472,170400.0
2008-07-21 09:30:00,66.51,68.28,66.51,68.03,250400.0,44.4611,45.6443,44.4611,45.4772,250400.0
2008-07-21 10:00:00,68.06,68.61,67.48,67.51,232500.0,45.4973,45.8649,45.1095,45.1296,232500.0
2008-07-21 10:30:00,67.51,67.77,67.39,67.52,274800.0,45.1296,45.3034,45.0494,45.1363,274800.0
2008-07-21 11:00:00,67.55,68.21,67.42,68.05,124100.0,45.1563,45.5975,45.0694,45.4906,124100.0
2008-07-21 11:30:00,68.05,68.09,67.63,67.92,171500.0,45.4906,45.5173,45.2098,45.4037,171500.0
2008-07-21 12:00:00,67.89,68.26,67.75,68.14,156400.0,45.3836,45.6309,45.29,45.5507,156400.0
2008-07-21 12:30:00,68.14,68.29,67.76,68.01,120400.0,45.5507,45.651,45.2967,45.4638,120400.0
2008-07-21 13:00:00,67.98,68.5,67.96,68.2,125500.0,45.4438,45.7914,45.4304,45.5908,125500.0
2008-07-21 13:30:00,68.21,68.83,68.19,68.75,165000.0,45.5975,46.012,45.5842,45.9585,165000.0
2008-07-21 14:00:00,68.76,68.82,68.41,68.57,198500.0,45.9652,46.0053,45.7312,45.8382,198500.0
2008-07-21 14:30:00,68.57,68.86,68.48,68.73,134600.0,45.8382,46.032,45.778,45.9451,134600.0
2008-07-21 15:00:00,68.75,69.19,68.53,69.0,295500.0,45.9585,46.2526,45.8114,46.1256,295500.0
2008-07-21 15:30:00,69.01,69.44,68.87,69.4,542300.0,46.1323,46.4198,46.0387,46.393,542300.0
2008-07-22 09:30:00,68.6,70.0,68.6,69.21,391700.0,45.8582,46.7941,45.8582,46.266,391700.0
2008-07-22 10:00:00,69.24,69.25,68.68,68.91,180100.0,46.2861,46.2928,45.9117,46.0655,180100.0
2008-07-22 10:30:00,68.91,68.98,68.33,68.63,187000.0,46.0655,46.1123,45.6777,45.8783,187000.0
2008-07-22 11:00:00,68.58,69.83,68.58,69.71,167100.0,45.8449,46.6805,45.8449,46.6003,167100.0
2008-07-22 11:30:00,69.7,70.25,69.4,70.22,227100.0,46.5936,46.9612,46.393,46.9412,227100.0
2008-07-22 12:00:00,70.21,70.46,69.66,69.78,170300.0,46.9345,47.1016,46.5668,46.647,170300.0
2008-07-22 12:30:00,69.77,69.85,69.2,69.32,331400.0,46.6404,46.6938,46.2593,46.3395,331400.0
2008-07-22 13:00:00,69.34,69.48,68.73,69.07,294400.0,46.3529,46.4465,45.9451,46.1724,294400.0
2008-07-22 13:30:00,69.08,69.39,68.87,69.12,235400.0,46.1791,46.3863,46.0387,46.2058,235400.0
2008-07-22 14:00:00,69.12,69.19,68.3,69.07,348000.0,46.2058,46.2526,45.6577,46.1724,348000.0
2008-07-22 14:30:00,69.08,69.51,68.98,69.2,283200.0,46.1791,46.4666,46.1123,46.2593,283200.0
2008-07-22 15:00:00,69.2,69.38,69.0,69.38,209200.0,46.2593,46.3797,46.1256,46.3797,209200.0
2008-07-22 15:30:00,69.36,70.15,69.14,70.0,255900.0,46.3663,46.8944,46.2192,46.7941,255900.0
2008-07-23 09:30:00,70.19,71.74,70.14,70.87,426800.0,46.9211,47.9573,46.8877,47.3757,426800.0
2008-07-23 10:00:00,70.89,71.88,70.74,71.82,217400.0,47.3891,48.0509,47.2888,48.0108,217400.0
2008-07-23 10:30:00,71.82,72.49,71.78,71.96,272400.0,48.0108,48.4586,47.984,48.1044,272400.0
2008-07-23 11:00:00,71.9,71.94,71.15,71.32,321100.0,48.0642,48.091,47.5629,47.6765,321100.0
2008-07-23 11:30:00,71.35,71.49,71.07,71.3,478300.0,47.6966,47.7902,47.5094,47.6631,478300.0
2008-07-23 12:00:00,71.27,71.42,71.07,71.29,339800.0,47.6431,47.7434,47.5094,47.6565,339800.0
2008-07-23 12:30:00,71.32,71.32,70.4,70.62,218800.0,47.6765,47.6765,47.0615,47.2086,218800.0
2008-07-23 13:00:00,70.6,70.66,70.36,70.4,141100.0,47.1952,47.2353,47.0348,47.0615,141100.0
2008-07-23 13:30:00,70.4,70.96,69.85,70.14,171600.0,47.0615,47.4359,46.6938,46.8877,171600.0
2008-07-23 14:00:00,70.12,70.41,70.0,70.19,202800.0,46.8743,47.0682,46.7941,46.9211,202800.0
2008-07-23 14:30:00,70.18,70.27,69.93,70.0,209100.0,46.9144,46.9746,46.7473,46.7941,209100.0
2008-07-23 15:00:00,70.0,70.17,69.75,69.91,315500.0,46.7941,46.9078,46.627,46.734,315500.0
2008-07-23 15:30:00,69.94,70.06,69.49,69.8,267500.0,46.754,46.8342,46.4532,46.6604,267500.0
2008-07-24 09:30:00,69.75,69.75,66.25,67.46,483100.0,46.627,46.627,44.2873,45.0962,483100.0
2008-07-24 10:00:00,67.44,67.98,66.82,67.85,186800.0,45.0828,45.4438,44.6683,45.3569,186800.0
2008-07-24 10:30:00,67.87,67.96,67.01,67.02,177900.0,45.3702,45.4304,44.7953,44.802,177900.0
2008-07-24 11:00:00,67.02,67.05,65.86,66.16,359000.0,44.802,44.8221,44.0266,44.2271,359000.0
2008-07-24 11:30:00,66.12,66.32,66.04,66.18,262600.0,44.2004,44.3341,44.1469,44.2405,262600.0
2008-07-24 12:00:00,66.19,66.45,66.02,66.09,169300.0,44.2472,44.421,44.1335,44.1803,169300.0
2008-07-24 12:30:00,66.09,66.55,66.09,66.46,187800.0,44.1803,44.4878,44.1803,44.4277,187800.0
2008-07-24 13:00:00,66.46,66.64,66.3,66.48,194900.0,44.4277,44.548,44.3207,44.441,194900.0
2008-07-24 13:30:00,66.5,66.71,66.18,66.26,148100.0,44.4544,44.5948,44.2405,44.294,148100.0
2008-07-24 14:00:00,66.26,66.34,65.81,66.02,286400.0,44.294,44.3475,43.9932,44.1335,286400.0
2008-07-24 14:30:00,66.02,66.05,65.56,65.77,246700.0,44.1335,44.1536,43.826,43.9664,246700.0
2008-07-24 15:00:00,65.75,65.91,65.29,65.4,268100.0,43.953,44.06,43.6455,43.7191,268100.0
2008-07-24 15:30:00,65.42,65.56,65.17,65.39,382200.0,43.7324,43.826,43.5653,43.7124,382200.0
2008-07-25 09:30:00,66.49,66.49,65.07,65.42,260000.0,44.4477,44.4477,43.4985,43.7324,260000.0
2008-07-25 10:00:00,65.42,66.03,65.01,65.01,213400.0,43.7324,44.1402,43.4584,43.4584,213400.0
2008-07-25 10:30:00,65.04,66.44,65.0,66.25,225700.0,43.4784,44.4143,43.4517,44.2873,225700.0
2008-07-25 11:00:00,66.23,66.25,65.43,65.55,128800.0,44.2739,44.2873,43.7391,43.8193,128800.0
2008-07-25 11:30:00,65.56,66.14,65.54,65.89,118400.0,43.826,44.2138,43.8127,44.0466,118400.0
2008-07-25 12:00:00,65.94,65.96,65.32,65.74,113700.0,44.0801,44.0934,43.6656,43.9464,113700.0
2008-07-25 12:30:00,65.72,66.18,65.49,65.5,138600.0,43.933,44.2405,43.7792,43.7859,138600.0
2008-07-25 13:00:00,65.5,66.2,65.47,65.71,140100.0,43.7859,44.2539,43.7659,43.9263,140100.0
2008-07-25 13:30:00,65.67,66.06,65.65,65.79,83700.0,43.8996,44.1603,43.8862,43.9798,83700.0
2008-07-25 14:00:00,65.83,66.3,65.7,66.21,93800.0,44.0065,44.3207,43.9196,44.2605,93800.0
2008-07-25 14:30:00,66.2,66.56,66.11,66.46,97300.0,44.2539,44.4945,44.1937,44.4277,97300.0
2008-07-25 15:00:00,66.46,66.46,65.88,65.93,114100.0,44.4277,44.4277,44.0399,44.0734,114100.0
2008-07-25 15:30:00,65.96,66.19,65.73,66.04,194000.0,44.0934,44.2472,43.9397,44.1469,194000.0
2008-07-28 09:30:00,66.69,67.5,64.86,65.01,387500.0,44.5814,45.1229,43.3581,43.4584,387500.0
2008-07-28 10:00:00,65.01,65.62,64.89,65.43,247000.0,43.4584,43.8661,43.3781,43.7391,247000.0
2008-07-28 10:30:00,65.48,65.66,65.03,65.22,174100.0,43.7726,43.8929,43.4717,43.5987,174100.0
2008-07-28 11:00:00,65.21,65.32,65.0,65.18,248100.0,43.5921,43.6656,43.4517,43.572,248100.0
2008-07-28 11:30:00,65.18,65.31,64.52,64.58,231800.0,43.572,43.6589,43.1308,43.1709,231800.0
2008-07-28 12:00:00,64.55,65.26,64.55,65.24,186500.0,43.1509,43.6255,43.1509,43.6121,186500.0
2008-07-28 12:30:00,65.23,65.41,65.0,65.1,183200.0,43.6054,43.7258,43.4517,43.5185,183200.0
2008-07-28 13:00:00,65.1,65.29,65.0,65.25,109000.0,43.5185,43.6455,43.4517,43.6188,109000.0
2008-07-28 13:30:00,65.28,65.28,64.69,64.73,294500.0,43.6389,43.6389,43.2444,43.2712,294500.0
2008-07-28 14:00:00,64.72,64.91,64.44,64.53,84900.0,43.2645,43.3915,43.0773,43.1375,84900.0
2008-07-28 14:30:00,64.53,64.83,64.08,64.22,159600.0,43.1375,43.338,42.8367,42.9303,159600.0
2008-07-28 15:00:00,64.22,64.74,64.22,64.58,141100.0,42.9303,43.2779,42.9303,43.1709,141100.0
2008-07-28 15:30:00,64.6,64.86,64.45,64.47,375100.0,43.1843,43.3581,43.084,43.0974,375100.0
2008-07-29 09:30:00,64.85,65.1,62.66,65.1,549700.0,43.3514,43.5185,41.8874,43.5185,549700.0
2008-07-29 10:00:00,65.14,66.08,65.09,65.75,222700.0,43.5453,44.1736,43.5118,43.953,222700.0
2008-07-29 10:30:00,65.73,66.4,65.73,65.91,177900.0,43.9397,44.3876,43.9397,44.06,177900.0
2008-07-29 11:00:00,65.94,65.96,64.93,65.03,218300.0,44.0801,44.0934,43.4049,43.4717,218300.0
2008-07-29 11:30:00,65.06,65.14,64.69,65.0,211900.0,43.4918,43.5453,43.2444,43.4517,211900.0
2008-07-29 12:00:00,65.0,65.06,64.72,64.94,279800.0,43.4517,43.4918,43.2645,43.4116,279800.0
2008-07-29 12:30:00,64.95,65.19,64.82,65.14,148900.0,43.4183,43.5787,43.3314,43.5453,148900.0
2008-07-29 13:00:00,65.12,65.57,64.93,65.57,110800.0,43.5319,43.8327,43.4049,43.8327,110800.0
2008-07-29 13:30:00,65.57,65.78,65.36,65.69,130400.0,43.8327,43.9731,43.6923,43.9129,130400.0
2008-07-29 14:00:00,65.69,66.12,65.51,66.06,243200.0,43.9129,44.2004,43.7926,44.1603,243200.0
2008-07-29 14:30:00,66.06,66.12,64.94,65.9,245200.0,44.1603,44.2004,43.4116,44.0533,245200.0
2008-07-29 15:00:00,65.9,66.1,65.78,66.01,322300.0,44.0533,44.187,43.9731,44.1269,322300.0
2008-07-29 15:30:00,66.02,66.43,65.77,66.08,471100.0,44.1335,44.4076,43.9664,44.1736,471100.0
2008-07-30 09:30:00,71.77,75.11,71.3,74.7,1392000.0,47.9773,50.2101,47.6631,49.936,1392000.0
2008-07-30 10:00:00,74.7,75.98,73.41,73.56,977600.0,49.936,50.7917,49.0737,49.1739,977600.0
2008-07-30 10:30:00,73.55,73.56,71.75,72.87,1006300.0,49.1672,49.1739,47.964,48.7127,1006300.0
2008-07-30 11:00:00,72.9,74.3,72.72,74.13,469900.0,48.7327,49.6686,48.6124,49.555,469900.0
2008-07-30 11:30:00,74.15,74.21,72.4,72.45,319600.0,49.5683,49.6084,48.3985,48.4319,319600.0
2008-07-30 12:00:00,72.45,73.07,72.26,72.68,334700.0,48.4319,48.8464,48.3049,48.5857,334700.0
2008-07-30 12:30:00,72.71,72.71,70.69,70.85,492400.0,48.6057,48.6057,47.2554,47.3623,492400.0
2008-07-30 13:00:00,70.84,71.35,70.21,71.32,506800.0,47.3556,47.6966,46.9345,47.6765,506800.0
2008-07-30 13:30:00,71.33,71.36,70.55,71.09,308800.0,47.6832,47.7033,47.1618,47.5228,308800.0
2008-07-30 14:00:00,71.11,71.35,70.3,70.76,332500.0,47.5361,47.6966,46.9947,47.3022,332500.0
2008-07-30 14:30:00,70.78,70.93,69.87,70.11,363100.0,47.3155,47.4158,46.7072,46.8676,363100.0
2008-07-30 15:00:00,70.11,71.05,70.11,70.89,292700.0,46.8676,47.496,46.8676,47.3891,292700.0
2008-07-30 15:30:00,70.9,71.4,70.26,70.53,659500.0,47.3958,47.73,46.9679,47.1484,659500.0
2008-07-31 09:30:00,69.9,69.9,67.81,67.83,680800.0,46.7273,46.7273,45.3301,45.3435,680800.0
2008-07-31 10:00:00,67.82,69.43,67.75,69.38,549000.0,45.3368,46.4131,45.29,46.3797,549000.0
2008-07-31 10:30:00,69.39,69.67,68.87,69.46,606900.0,46.3863,46.5735,46.0387,46.4331,606900.0
2008-07-31 11:00:00,69.48,69.55,68.68,68.71,201500.0,46.4465,46.4933,45.9117,45.9318,201500.0
2008-07-31 11:30:00,68.67,68.7,68.11,68.35,342900.0,45.905,45.9251,45.5307,45.6911,342900.0
2008-07-31 12:00:00,68.35,68.55,67.12,68.13,319700.0,45.6911,45.8248,44.8689,45.544,319700.0
2008-07-31 12:30:00,68.15,68.74,67.92,68.42,186400.0,45.5574,45.9518,45.4037,45.7379,186400.0
2008-07-31 13:00:00,68.47,69.39,68.39,68.78,194400.0,45.7713,46.3863,45.7179,45.9786,194400.0
2008-07-31 13:30:00,68.78,68.79,67.7,67.81,167400.0,45.9786,45.9852,45.2566,45.3301,167400.0
2008-07-31 14:00:00,67.75,68.3,67.72,67.85,178200.0,45.29,45.6577,45.27,45.3569,178200.0
2008-07-31 14:30:00,67.87,68.5,67.72,67.78,302100.0,45.3702,45.7914,45.27,45.3101,302100.0
2008-07-31 15:00:00,67.83,67.91,67.13,67.25,321900.0,45.3435,45.397,44.8756,44.9558,321900.0
2008-07-31 15:30:00,67.25,67.37,66.06,66.35,730300.0,44.9558,45.036,44.1603,44.3541,730300.0
2008-08-01 09:30:00,67.2,67.67,65.76,66.66,411700.0,44.9224,45.2365,43.9597,44.5614,411700.0
2008-08-01 10:00:00,66.67,67.35,66.63,67.22,349100.0,44.5681,45.0226,44.5413,44.9357,349100.0
2008-08-01 10:30:00,67.27,67.88,67.08,67.85,208100.0,44.9691,45.3769,44.8421,45.3569,208100.0
2008-08-01 11:00:00,67.82,68.0,67.42,67.54,151000.0,45.3368,45.4571,45.0694,45.1496,151000.0
2008-08-01 11:30:00,67.54,67.96,67.27,67.35,141900.0,45.1496,45.4304,44.9691,45.0226,141900.0
2008-08-01 12:00:00,67.36,67.43,67.05,67.16,143000.0,45.0293,45.0761,44.8221,44.8956,143000.0
2008-08-01 12:30:00,67.15,67.28,66.71,66.94,116900.0,44.8889,44.9758,44.5948,44.7485,116900.0
2008-08-01 13:00:00,66.9,67.34,66.87,67.2,116300.0,44.7218,45.0159,44.7018,44.9224,116300.0
2008-08-01 13:30:00,67.2,67.89,67.1,67.87,155800.0,44.9224,45.3836,44.8555,45.3702,155800.0
2008-08-01 14:00:00,67.84,67.86,67.27,67.84,235600.0,45.3502,45.3636,44.9691,45.3502,235600.0
2008-08-01 14:30:00,67.85,68.2,67.81,68.1,214100.0,45.3569,45.5908,45.3301,45.524,214100.0
2008-08-01 15:00:00,68.11,68.31,67.53,67.7,260400.0,45.5307,45.6644,45.143,45.2566,260400.0
2008-08-01 15:30:00,67.7,68.05,67.52,67.66,520800.0,45.2566,45.4906,45.1363,45.2299,520800.0
2008-08-04 09:30:00,67.14,67.33,65.5,66.43,306600.0,44.8822,45.0093,43.7859,44.4076,306600.0
2008-08-04 10:00:00,66.49,66.73,65.71,65.71,211200.0,44.4477,44.6082,43.9263,43.9263,211200.0
2008-08-04 10:30:00,65.69,65.93,65.03,65.87,285400.0,43.9129,44.0734,43.4717,44.0333,285400.0
2008-08-04 11:00:00,65.81,66.34,65.64,66.2,205400.0,43.9932,44.3475,43.8795,44.2539,205400.0
2008-08-04 11:30:00,66.19,67.13,66.02,66.68,236200.0,44.2472,44.8756,44.1335,44.5747,236200.0
2008-08-04 12:00:00,66.69,66.93,66.45,66.62,165700.0,44.5814,44.7419,44.421,44.5346,165700.0
2008-08-04 12:30:00,66.67,66.99,66.27,66.28,147800.0,44.5681,44.782,44.3007,44.3073,147800.0
2008-08-04 13:00:00,66.27,66.3,65.95,66.17,96200.0,44.3007,44.3207,44.0867,44.2338,96200.0
2008-08-04 13:30:00,66.16,66.51,66.03,66.49,98300.0,44.2271,44.4611,44.1402,44.4477,98300.0
2008-08-04 14:00:00,66.5,67.08,66.42,66.65,167400.0,44.4544,44.8421,44.4009,44.5547,167400.0
2008-08-04 14:30:00,66.66,66.92,66.5,66.92,149600.0,44.5614,44.7352,44.4544,44.7352,149600.0
2008-08-04 15:00:00,66.92,67.06,66.1,66.11,249400.0,44.7352,44.8288,44.187,44.1937,249400.0
2008-08-04 15:30:00,66.1,66.42,65.9,66.07,390300.0,44.187,44.4009,44.0533,44.167,390300.0
2008-08-05 09:30:00,66.98,68.36,66.8,67.72,284300.0,44.7753,45.6978,44.655,45.27,284300.0
2008-08-05 10:00:00,67.72,68.36,67.63,67.9,161200.0,45.27,45.6978,45.2098,45.3903,161200.0
2008-08-05 10:30:00,67.9,67.99,67.34,67.56,183400.0,45.3903,45.4505,45.0159,45.163,183400.0
2008-08-05 11:00:00,67.56,67.57,67.27,67.44,116800.0,45.163,45.1697,44.9691,45.0828,116800.0
2008-08-05 11:30:00,67.47,67.53,67.09,67.15,127000.0,45.1028,45.143,44.8488,44.8889,127000.0
2008-08-05 12:00:00,67.18,67.42,67.06,67.4,193400.0,44.909,45.0694,44.8288,45.056,193400.0
2008-08-05 12:30:00,67.38,67.39,67.06,67.16,145200.0,45.0427,45.0494,44.8288,44.8956,145200.0
2008-08-05 13:00:00,67.2,67.2,66.97,67.1,69100.0,44.9224,44.9224,44.7686,44.8555,69100.0
2008-08-05 13:30:00,67.1,67.35,66.97,67.12,117500.0,44.8555,45.0226,44.7686,44.8689,117500.0
2008-08-05 14:00:00,67.13,67.79,67.01,67.35,213400.0,44.8756,45.3168,44.7953,45.0226,213400.0
2008-08-05 14:30:00,67.37,67.58,67.0,67.35,133500.0,45.036,45.1764,44.7887,45.0226,133500.0
2008-08-05 15:00:00,67.37,67.38,67.07,67.15,141000.0,45.036,45.0427,44.8354,44.8889,141000.0
2008-08-05 15:30:00,67.15,67.69,67.09,67.53,220200.0,44.8889,45.2499,44.8488,45.143,220200.0
2008-08-06 09:30:00,67.35,69.34,65.96,69.0,330100.0,45.0226,46.3529,44.0934,46.1256,330100.0
2008-08-06 10:00:00,69.02,69.34,68.89,69.05,304600.0,46.139,46.3529,46.0521,46.1591,304600.0
2008-08-06 10:30:00,69.05,69.95,68.94,69.9,217100.0,46.1591,46.7607,46.0855,46.7273,217100.0
2008-08-06 11:00:00,69.9,70.07,69.48,69.81,244000.0,46.7273,46.8409,46.4465,46.6671,244000.0
2008-08-06 11:30:00,69.78,70.0,69.61,69.7,165200.0,46.647,46.7941,46.5334,46.5936,165200.0
2008-08-06 12:00:00,69.72,69.82,69.37,69.4,75200.0,46.6069,46.6738,46.373,46.393,75200.0
2008-08-06 12:30:00,69.43,69.54,69.37,69.46,123100.0,46.4131,46.4866,46.373,46.4331,123100.0
2008-08-06 13:00:00,69.43,70.07,69.34,69.99,92900.0,46.4131,46.8409,46.3529,46.7874,92900.0
2008-08-06 13:30:00,69.99,70.08,69.76,70.05,109600.0,46.7874,46.8476,46.6337,46.8275,109600.0
2008-08-06 14:00:00,70.01,70.08,69.86,70.02,105800.0,46.8008,46.8476,46.7005,46.8075,105800.0
2008-08-06 14:30:00,70.01,70.47,69.97,70.37,164700.0,46.8008,47.1083,46.7741,47.0415,164700.0
2008-08-06 15:00:00,70.37,70.61,70.0,70.39,282200.0,47.0415,47.2019,46.7941,47.0548,282200.0
2008-08-06 15:30:00,70.38,70.45,70.0,70.31,367800.0,47.0481,47.0949,46.7941,47.0013,367800.0
2008-08-07 09:30:00,69.41,69.84,68.56,69.25,238500.0,46.3997,46.6872,45.8315,46.2928,238500.0
2008-08-07 10:00:00,69.32,69.73,69.17,69.25,197400.0,46.3395,46.6136,46.2393,46.2928,197400.0
2008-08-07 10:30:00,69.26,69.5,69.19,69.49,132500.0,46.2994,46.4599,46.2526,46.4532,132500.0
2008-08-07 11:00:00,69.5,69.81,69.18,69.29,160500.0,46.4599,46.6671,46.246,46.3195,160500.0
2008-08-07 11:30:00,69.28,69.44,69.21,69.25,131700.0,46.3128,46.4198,46.266,46.2928,131700.0
2008-08-07 12:00:00,69.25,69.36,69.23,69.28,144700.0,46.2928,46.3663,46.2794,46.3128,144700.0
2008-08-07 12:30:00,69.29,69.48,69.23,69.48,228400.0,46.3195,46.4465,46.2794,46.4465,228400.0
2008-08-07 13:00:00,69.47,69.48,69.21,69.34,111600.0,46.4398,46.4465,46.266,46.3529,111600.0
2008-08-07 13:30:00,69.32,69.43,69.01,69.12,157300.0,46.3395,46.4131,46.1323,46.2058,157300.0
2008-08-07 14:00:00,69.14,69.27,68.99,69.13,117800.0,46.2192,46.3061,46.1189,46.2125,117800.0
2008-08-07 14:30:00,69.15,69.34,68.87,69.1,118400.0,46.2259,46.3529,46.0387,46.1925,118400.0
2008-08-07 15:00:00,69.11,69.27,68.7,69.04,160500.0,46.1992,46.3061,45.9251,46.1524,160500.0
2008-08-07 15:30:00,69.01,69.07,68.27,68.62,333900.0,46.1323,46.1724,45.6376,45.8716,333900.0
2008-08-08 09:30:00,67.86,68.47,66.81,68.02,231300.0,45.3636,45.7713,44.6616,45.4705,231300.0
2008-08-08 10:00:00,68.06,69.56,67.96,69.33,120000.0,45.4973,46.5,45.4304,46.3462,120000.0
2008-08-08 10:30:00,69.32,70.0,69.27,69.83,85200.0,46.3395,46.7941,46.3061,46.6805,85200.0
2008-08-08 11:00:00,69.85,70.01,69.51,69.94,127000.0,46.6938,46.8008,46.4666,46.754,127000.0
2008-08-08 11:30:00,69.96,70.22,69.9,70.08,167800.0,46.7674,46.9412,46.7273,46.8476,167800.0
2008-08-08 12:00:00,70.08,70.9,69.99,70.87,212400.0,46.8476,47.3958,46.7874,47.3757,212400.0
2008-08-08 12:30:00,70.87,70.98,70.13,70.21,153400.0,47.3757,47.4492,46.881,46.9345,153400.0
2008-08-08 13:00:00,70.2,70.22,69.96,70.0,188000.0,46.9278,46.9412,46.7674,46.7941,188000.0
2008-08-08 13:30:00,70.05,70.53,69.94,70.04,154500.0,46.8275,47.1484,46.754,46.8209,154500.0
2008-08-08 14:00:00,70.02,70.26,69.7,70.05,115800.0,46.8075,46.9679,46.5936,46.8275,115800.0
2008-08-08 14:30:00,70.05,70.19,69.86,69.86,154400.0,46.8275,46.9211,46.7005,46.7005,154400.0
2008-08-08 15:00:00,69.86,70.0,68.99,69.18,287400.0,46.7005,46.7941,46.1189,46.246,287400.0
2008-08-08 15:30:00,69.18,69.83,69.16,69.73,351000.0,46.246,46.6805,46.2326,46.6136,351000.0
2008-08-11 09:30:00,69.77,71.86,68.45,71.51,271300.0,46.6404,48.0375,45.758,47.8035,271300.0
2008-08-11 10:00:00,71.52,71.61,70.65,70.93,147000.0,47.8102,47.8704,47.2286,47.4158,147000.0
2008-08-11 10:30:00,70.93,71.51,70.83,71.48,143600.0,47.4158,47.8035,47.349,47.7835,143600.0
2008-08-11 11:00:00,71.48,72.34,71.47,72.34,189600.0,47.7835,48.3584,47.7768,48.3584,189600.0
2008-08-11 11:30:00,72.31,73.5,72.2,73.29,237500.0,48.3383,49.1338,48.2648,48.9934,237500.0
2008-08-11 12:00:00,73.3,73.7,73.02,73.62,191900.0,49.0001,49.2675,48.8129,49.214,191900.0
2008-08-11 12:30:00,73.63,73.87,73.41,73.59,149700.0,49.2207,49.3812,49.0737,49.194,149700.0
2008-08-11 13:00:00,73.6,73.77,73.33,73.72,193800.0,49.2007,49.3143,49.0202,49.2809,193800.0
2008-08-11 13:30:00,73.73,74.0,73.54,73.56,178900.0,49.2876,49.4681,49.1606,49.1739,178900.0
2008-08-11 14:00:00,73.6,73.67,73.16,73.36,156100.0,49.2007,49.2475,48.9065,49.0402,156100.0
2008-08-11 14:30:00,73.39,73.79,73.24,73.54,204400.0,49.0603,49.3277,48.96,49.1606,204400.0
2008-08-11 15:00:00,73.52,73.76,73.21,73.28,239700.0,49.1472,49.3076,48.94,48.9868,239700.0
2008-08-11 15:30:00,73.27,73.29,72.86,73.29,364000.0,48.9801,48.9934,48.706,48.9934,364000.0
2008-08-12 09:30:00,72.97,73.45,71.94,72.25,241200.0,48.7795,49.1004,48.091,48.2982,241200.0
2008-08-12 10:00:00,72.26,72.42,71.72,71.82,171600.0,48.3049,48.4119,47.9439,48.0108,171600.0
2008-08-12 10:30:00,71.78,71.78,71.12,71.26,196800.0,47.984,47.984,47.5428,47.6364,196800.0
2008-08-12 11:00:00,71.23,71.8,71.06,71.8,216000.0,47.6164,47.9974,47.5027,47.9974,216000.0
2008-08-12 11:30:00,71.79,72.24,71.42,72.16,149300.0,47.9907,48.2915,47.7434,48.238,149300.0
2008-08-12 12:00:00,72.16,72.16,71.65,71.94,115500.0,48.238,48.238,47.8971,48.091,115500.0
2008-08-12 12:30:00,71.98,72.02,71.24,71.59,106100.0,48.1177,48.1445,47.623,47.857,106100.0
2008-08-12 13:00:00,71.64,71.65,70.71,70.86,173600.0,47.8904,47.8971,47.2687,47.369,173600.0
2008-08-12 13:30:00,70.91,71.42,70.8,71.08,111500.0,47.4024,47.7434,47.3289,47.5161,111500.0
2008-08-12 14:00:00,71.09,71.72,70.93,71.68,131200.0,47.5228,47.9439,47.4158,47.9172,131200.0
2008-08-12 14:30:00,71.68,71.83,71.42,71.51,132100.0,47.9172,48.0174,47.7434,47.8035,132100.0
2008-08-12 15:00:00,71.52,71.52,70.48,70.61,262300.0,47.8102,47.8102,47.115,47.2019,262300.0
2008-08-12 15:30:00,70.59,70.78,70.13,70.57,374100.0,47.1885,47.3155,46.881,47.1752,374100.0
2008-08-13 09:30:00,70.0,70.89,69.5,70.26,153700.0,46.7941,47.3891,46.4599,46.9679,153700.0
2008-08-13 10:00:00,70.25,70.65,69.83,69.94,108500.0,46.9612,47.2286,46.6805,46.754,108500.0
2008-08-13 10:30:00,69.95,69.99,69.37,69.48,252700.0,46.7607,46.7874,46.373,46.4465,252700.0
2008-08-13 11:00:00,69.48,69.71,69.11,69.61,251400.0,46.4465,46.6003,46.1992,46.5334,251400.0
2008-08-13 11:30:00,69.58,69.58,68.85,69.36,128900.0,46.5134,46.5134,46.0254,46.3663,128900.0
2008-08-13 12:00:00,69.37,69.69,69.22,69.29,88500.0,46.373,46.5869,46.2727,46.3195,88500.0
2008-08-13 12:30:00,69.3,69.56,69.2,69.56,65500.0,46.3262,46.5,46.2593,46.5,65500.0
2008-08-13 13:00:00,69.54,70.25,69.43,70.11,181800.0,46.4866,46.9612,46.4131,46.8676,181800.0
2008-08-13 13:30:00,70.1,70.87,70.08,70.83,114000.0,46.861,47.3757,46.8476,47.349,114000.0
2008-08-13 14:00:00,70.84,71.19,70.64,71.0,213400.0,47.3556,47.5896,47.2219,47.4626,213400.0
2008-08-13 14:30:00,70.99,71.3,70.81,71.23,207700.0,47.4559,47.6631,47.3356,47.6164,207700.0
2008-08-13 15:00:00,71.23,71.53,70.97,71.45,164700.0,47.6164,47.8169,47.4425,47.7634,164700.0
2008-08-13 15:30:00,71.46,71.49,70.31,70.79,352800.0,47.7701,47.7902,47.0013,47.3222,352800.0
2008-08-14 09:30:00,70.47,70.47,69.5,69.89,173400.0,47.1083,47.1083,46.4599,46.7206,173400.0
2008-08-14 10:00:00,69.85,70.29,69.31,69.98,187900.0,46.6938,46.988,46.3329,46.7807,187900.0
2008-08-14 10:30:00,69.99,70.8,69.91,70.6,199600.0,46.7874,47.3289,46.734,47.1952,199600.0
2008-08-14 11:00:00,70.59,71.44,70.46,71.4,166800.0,47.1885,47.7567,47.1016,47.73,166800.0
2008-08-14 11:30:00,71.41,71.66,71.41,71.56,142400.0,47.7367,47.9038,47.7367,47.837,142400.0
2008-08-14 12:00:00,71.56,71.76,70.85,70.89,133700.0,47.837,47.9707,47.3623,47.3891,133700.0
2008-08-14 12:30:00,70.9,71.92,70.89,71.64,111100.0,47.3958,48.0776,47.3891,47.8904,111100.0
2008-08-14 13:00:00,71.65,71.7,70.56,70.78,136000.0,47.8971,47.9305,47.1685,47.3155,136000.0
2008-08-14 13:30:00,70.83,71.02,70.56,70.92,99500.0,47.349,47.476,47.1685,47.4091,99500.0
2008-08-14 14:00:00,70.91,71.03,70.71,70.94,110800.0,47.4024,47.4827,47.2687,47.4225,110800.0
2008-08-14 14:30:00,70.92,70.99,70.49,70.72,83100.0,47.4091,47.4559,47.1217,47.2754,83100.0
2008-08-14 15:00:00,70.7,70.95,70.42,70.69,108400.0,47.2621,47.4292,47.0749,47.2554,108400.0
2008-08-14 15:30:00,70.71,71.04,70.59,70.98,163900.0,47.2687,47.4893,47.1885,47.4492,163900.0
2008-08-15 09:30:00,70.37,70.98,69.51,70.78,344700.0,47.0415,47.4492,46.4666,47.3155,344700.0
2008-08-15 10:00:00,70.77,71.11,69.95,70.82,165600.0,47.3089,47.5361,46.7607,47.3423,165600.0
2008-08-15 10:30:00,70.88,71.0,70.46,70.61,128100.0,47.3824,47.4626,47.1016,47.2019,128100.0
2008-08-15 11:00:00,70.58,70.76,70.22,70.42,82700.0,47.1818,47.3022,46.9412,47.0749,82700.0
2008-08-15 11:30:00,70.4,70.52,69.79,70.0,121200.0,47.0615,47.1417,46.6537,46.7941,121200.0
2008-08-15 12:00:00,69.9,70.04,69.76,69.91,58200.0,46.7273,46.8209,46.6337,46.734,58200.0
2008-08-15 12:30:00,69.89,70.0,69.62,69.7,104500.0,46.7206,46.7941,46.5401,46.5936,104500.0
2008-08-15 13:00:00,69.7,69.99,69.58,69.91,129300.0,46.5936,46.7874,46.5134,46.734,129300.0
2008-08-15 13:30:00,69.91,69.91,69.56,69.6,89900.0,46.734,46.734,46.5,46.5267,89900.0
2008-08-15 14:00:00,69.63,69.71,69.53,69.61,136100.0,46.5468,46.6003,46.4799,46.5334,136100.0
2008-08-15 14:30:00,69.62,69.8,69.55,69.73,60100.0,46.5401,46.6604,46.4933,46.6136,60100.0
2008-08-15 15:00:00,69.75,70.05,69.62,69.86,131600.0,46.627,46.8275,46.5401,46.7005,131600.0
2008-08-15 15:30:00,69.84,70.01,69.66,69.81,301600.0,46.6872,46.8008,46.5668,46.6671,301600.0
2008-08-18 09:30:00,70.0,71.0,70.0,70.45,130900.0,46.7941,47.4626,46.7941,47.0949,130900.0
2008-08-18 10:00:00,70.44,70.8,70.16,70.64,94100.0,47.0883,47.3289,46.9011,47.2219,94100.0
2008-08-18 10:30:00,70.64,70.75,70.03,70.12,86500.0,47.2219,47.2955,46.8142,46.8743,86500.0
2008-08-18 11:00:00,70.18,70.24,69.75,69.89,71500.0,46.9144,46.9546,46.627,46.7206,71500.0
2008-08-18 11:30:00,69.87,69.91,69.11,69.11,72600.0,46.7072,46.734,46.1992,46.1992,72600.0
2008-08-18 12:00:00,69.11,69.43,68.91,69.4,110600.0,46.1992,46.4131,46.0655,46.393,110600.0
2008-08-18 12:30:00,69.42,69.48,69.03,69.32,120700.0,46.4064,46.4465,46.1457,46.3395,120700.0
2008-08-18 13:00:00,69.32,69.46,69.15,69.26,55800.0,46.3395,46.4331,46.2259,46.2994,55800.0
2008-08-18 13:30:00,69.3,69.46,68.88,68.92,57100.0,46.3262,46.4331,46.0454,46.0721,57100.0
2008-08-18 14:00:00,68.87,68.88,68.46,68.59,72400.0,46.0387,46.0454,45.7646,45.8515,72400.0
2008-08-18 14:30:00,68.62,68.72,68.33,68.69,85400.0,45.8716,45.9385,45.6777,45.9184,85400.0
2008-08-18 15:00:00,68.68,68.75,68.3,68.64,125100.0,45.9117,45.9585,45.6577,45.885,125100.0
2008-08-18 15:30:00,68.61,68.86,68.24,68.86,261400.0,45.8649,46.032,45.6176,46.032,261400.0
2008-08-19 09:30:00,68.26,68.74,67.0,67.09,209400.0,45.6309,45.9518,44.7887,44.8488,209400.0
2008-08-19 10:00:00,67.09,67.22,66.25,66.45,322700.0,44.8488,44.9357,44.2873,44.421,322700.0
2008-08-19 10:30:00,66.45,66.58,65.95,66.09,255800.0,44.421,44.5079,44.0867,44.1803,255800.0
2008-08-19 11:00:00,66.09,66.58,66.0,66.47,161200.0,44.1803,44.5079,44.1202,44.4344,161200.0
2008-08-19 11:30:00,66.46,66.63,66.0,66.27,167600.0,44.4277,44.5413,44.1202,44.3007,167600.0
2008-08-19 12:00:00,66.27,66.73,66.22,66.55,116800.0,44.3007,44.6082,44.2672,44.4878,116800.0
2008-08-19 12:30:00,66.55,66.94,66.39,66.75,118700.0,44.4878,44.7485,44.3809,44.6215,118700.0
2008-08-19 13:00:00,66.75,66.95,66.75,66.77,68600.0,44.6215,44.7552,44.6215,44.6349,68600.0
2008-08-19 13:30:00,66.79,67.14,66.74,66.77,94000.0,44.6483,44.8822,44.6148,44.6349,94000.0
2008-08-19 14:00:00,66.73,67.05,66.61,66.69,90000.0,44.6082,44.8221,44.5279,44.5814,90000.0
2008-08-19 14:30:00,66.69,66.8,66.3,66.53,169900.0,44.5814,44.655,44.3207,44.4745,169900.0
2008-08-19 15:00:00,66.54,66.63,66.12,66.53,182100.0,44.4811,44.5413,44.2004,44.4745,182100.0
2008-08-19 15:30:00,66.53,66.67,66.17,66.61,266900.0,44.4745,44.5681,44.2338,44.5279,266900.0
2008-08-20 09:30:00,66.6,66.97,65.35,65.57,215800.0,44.6367,44.8846,43.7989,43.9463,215800.0
2008-08-20 10:00:00,65.58,66.31,65.27,66.01,166000.0,43.953,44.4423,43.7453,44.2412,166000.0
2008-08-20 10:30:00,66.0,66.5,65.66,66.35,269100.0,44.2345,44.5696,44.0067,44.4691,269100.0
2008-08-20 11:00:00,66.37,66.7,66.07,66.26,222700.0,44.4825,44.7037,44.2815,44.4088,222700.0
2008-08-20 11:30:00,66.26,66.27,65.5,65.81,197300.0,44.4088,44.4155,43.8994,44.1072,197300.0
2008-08-20 12:00:00,65.83,66.0,65.46,65.84,84900.0,44.1206,44.2345,43.8726,44.1273,84900.0
2008-08-20 12:30:00,65.87,66.04,65.75,65.94,86200.0,44.1474,44.2613,44.067,44.1943,86200.0
2008-08-20 13:00:00,65.91,66.49,65.91,66.43,94400.0,44.1742,44.5629,44.1742,44.5227,94400.0
2008-08-20 13:30:00,66.48,66.98,66.48,66.89,146300.0,44.5562,44.8914,44.5562,44.831,146300.0
2008-08-20 14:00:00,66.89,66.9,66.35,66.6,118100.0,44.831,44.8377,44.4691,44.6367,118100.0
2008-08-20 14:30:00,66.6,67.28,66.55,67.22,135100.0,44.6367,45.0924,44.6032,45.0522,135100.0
2008-08-20 15:00:00,67.22,67.39,67.04,67.26,228200.0,45.0522,45.1661,44.9316,45.079,228200.0
2008-08-20 15:30:00,67.26,67.6,66.93,67.54,347600.0,45.079,45.3069,44.8578,45.2667,347600.0
2008-08-21 09:30:00,66.57,66.69,64.99,66.24,136500.0,44.6166,44.697,43.5576,44.3954,136500.0
2008-08-21 10:00:00,66.24,66.25,65.58,65.75,114600.0,44.3954,44.4021,43.953,44.067,114600.0
2008-08-21 10:30:00,65.74,65.76,64.71,65.06,183800.0,44.0603,44.0737,43.37,43.6045,183800.0
2008-08-21 11:00:00,65.1,65.56,64.96,65.5,92100.0,43.6313,43.9396,43.5375,43.8994,92100.0
2008-08-21 11:30:00,65.5,65.82,65.4,65.4,71900.0,43.8994,44.1139,43.8324,43.8324,71900.0
2008-08-21 12:00:00,65.4,65.67,64.91,64.94,81500.0,43.8324,44.0134,43.504,43.5241,81500.0
2008-08-21 12:30:00,64.97,65.04,64.86,64.92,70600.0,43.5442,43.5911,43.4705,43.5107,70600.0
2008-08-21 13:00:00,64.94,65.47,64.89,65.16,66200.0,43.5241,43.8793,43.4906,43.6716,66200.0
2008-08-21 13:30:00,65.13,65.47,65.13,65.25,74100.0,43.6514,43.8793,43.6514,43.7319,74100.0
2008-08-21 14:00:00,65.21,65.5,65.09,65.09,117100.0,43.7051,43.8994,43.6246,43.6246,117100.0
2008-08-21 14:30:00,65.09,65.67,65.01,65.41,273400.0,43.6246,44.0134,43.571,43.8391,273400.0
2008-08-21 15:00:00,65.45,65.77,65.21,65.44,142600.0,43.8659,44.0804,43.7051,43.8592,142600.0
2008-08-21 15:30:00,65.44,66.09,65.22,65.41,248500.0,43.8592,44.2949,43.7118,43.8391,248500.0
2008-08-22 09:30:00,65.93,66.7,65.8,66.26,206000.0,44.1876,44.7037,44.1005,44.4088,206000.0
2008-08-22 10:00:00,66.28,66.87,66.01,66.8,111900.0,44.4222,44.8176,44.2412,44.7707,111900.0
2008-08-22 10:30:00,66.78,66.85,66.03,66.07,127900.0,44.7573,44.8042,44.2546,44.2815,127900.0
2008-08-22 11:00:00,66.01,66.08,65.61,65.64,91700.0,44.2412,44.2882,43.9731,43.9933,91700.0
2008-08-22 11:30:00,65.61,65.72,65.0,65.37,157200.0,43.9731,44.0469,43.5643,43.8123,157200.0
2008-08-22 12:00:00,65.37,65.42,65.02,65.28,72800.0,43.8123,43.8458,43.5777,43.752,72800.0
2008-08-22 12:30:00,65.28,65.71,65.13,65.71,65400.0,43.752,44.0402,43.6514,44.0402,65400.0
2008-08-22 13:00:00,65.68,66.02,65.65,65.88,83700.0,44.0201,44.2479,44.0,44.1541,83700.0
2008-08-22 13:30:00,65.87,66.0,65.55,65.93,83800.0,44.1474,44.2345,43.9329,44.1876,83800.0
2008-08-22 14:00:00,65.9,66.03,65.67,65.98,63500.0,44.1675,44.2546,44.0134,44.2211,63500.0
2008-08-22 14:30:00,65.98,66.22,65.76,65.83,84000.0,44.2211,44.382,44.0737,44.1206,84000.0
2008-08-22 15:00:00,65.79,66.01,65.72,65.99,281900.0,44.0938,44.2412,44.0469,44.2278,281900.0
2008-08-22 15:30:00,66.01,66.48,65.99,66.44,363700.0,44.2412,44.5562,44.2278,44.5294,363700.0
2008-08-25 09:30:00,65.77,67.34,65.77,66.64,237200.0,44.0804,45.1326,44.0804,44.6635,237200.0
2008-08-25 10:00:00,66.59,67.31,66.54,67.26,139400.0,44.63,45.1125,44.5965,45.079,139400.0
2008-08-25 10:30:00,67.3,67.65,66.88,67.43,248400.0,45.1058,45.3404,44.8243,45.193,248400.0
2008-08-25 11:00:00,67.43,67.43,66.82,66.92,136700.0,45.193,45.193,44.7841,44.8511,136700.0
2008-08-25 11:30:00,66.92,66.92,66.62,66.67,106100.0,44.8511,44.8511,44.6501,44.6836,106100.0
2008-08-25 12:00:00,66.65,66.94,66.64,66.79,164000.0,44.6702,44.8645,44.6635,44.764,164000.0
2008-08-25 12:30:00,66.79,66.79,66.0,66.38,136500.0,44.764,44.764,44.2345,44.4892,136500.0
2008-08-25 13:00:00,66.37,66.75,66.34,66.7,104000.0,44.4825,44.7372,44.4624,44.7037,104000.0
2008-08-25 13:30:00,66.68,66.74,66.45,66.51,65300.0,44.6903,44.7305,44.5361,44.5763,65300.0
2008-08-25 14:00:00,66.47,66.5,66.13,66.18,64500.0,44.5495,44.5696,44.3217,44.3552,64500.0
2008-08-25 14:30:00,66.19,66.26,65.87,65.92,88200.0,44.3619,44.4088,44.1474,44.1809,88200.0
2008-08-25 15:00:00,65.93,66.23,65.82,66.16,95500.0,44.1876,44.3887,44.1139,44.3418,95500.0
2008-08-25 15:30:00,66.14,66.16,65.81,66.06,205400.0,44.3284,44.3418,44.1072,44.2747,205400.0
2008-08-26 09:30:00,66.02,66.55,64.53,64.75,276000.0,44.2479,44.6032,43.2493,43.3968,276000.0
2008-08-26 10:00:00,64.78,65.0,64.65,64.75,121200.0,43.4169,43.5643,43.3297,43.3968,121200.0
2008-08-26 10:30:00,64.78,65.05,64.78,64.89,81000.0,43.4169,43.5978,43.4169,43.4906,81000.0
2008-08-26 11:00:00,64.89,65.1,64.76,65.09,75700.0,43.4906,43.6313,43.4035,43.6246,75700.0
2008-08-26 11:30:00,65.09,65.09,64.62,64.96,52700.0,43.6246,43.6246,43.3096,43.5375,52700.0
2008-08-26 12:00:00,64.95,64.95,64.5,64.66,62700.0,43.5308,43.5308,43.2292,43.3364,62700.0
2008-08-26 12:30:00,64.65,64.75,64.5,64.58,62500.0,43.3297,43.3968,43.2292,43.2828,62500.0
2008-08-26 13:00:00,64.58,64.58,64.15,64.18,125400.0,43.2828,43.2828,42.9946,43.0147,125400.0
2008-08-26 13:30:00,64.18,64.18,63.6,63.86,214700.0,43.0147,43.0147,42.626,42.8003,214700.0
2008-08-26 14:00:00,63.86,63.86,63.44,63.62,172100.0,42.8003,42.8003,42.5188,42.6394,172100.0
2008-08-26 14:30:00,63.62,63.82,63.55,63.67,109600.0,42.6394,42.7735,42.5925,42.6729,109600.0
2008-08-26 15:00:00,63.67,64.0,63.66,63.95,149600.0,42.6729,42.8941,42.6662,42.8606,149600.0
2008-08-26 15:30:00,63.98,64.65,63.78,64.56,347400.0,42.8807,43.3297,42.7466,43.2694,347400.0
2008-08-27 09:30:00,64.8,64.8,63.85,64.28,283800.0,43.4303,43.4303,42.7936,43.0818,283800.0
2008-08-27 10:00:00,64.29,64.39,63.51,63.73,238000.0,43.0885,43.1555,42.5657,42.7131,238000.0
2008-08-27 10:30:00,63.73,64.27,63.62,63.88,212600.0,42.7131,43.0751,42.6394,42.8137,212600.0
2008-08-27 11:00:00,63.88,64.64,63.8,64.5,147400.0,42.8137,43.323,42.7601,43.2292,147400.0
2008-08-27 11:30:00,64.48,64.48,63.32,63.49,203100.0,43.2158,43.2158,42.4383,42.5523,203100.0
2008-08-27 12:00:00,63.5,64.16,63.49,64.11,137800.0,42.559,43.0013,42.5523,42.9678,137800.0
2008-08-27 12:30:00,64.14,64.42,64.1,64.35,112900.0,42.9879,43.1756,42.9611,43.1287,112900.0
2008-08-27 13:00:00,64.36,64.5,64.19,64.47,76100.0,43.1354,43.2292,43.0214,43.2091,76100.0
2008-08-27 13:30:00,64.47,64.77,64.45,64.58,115300.0,43.2091,43.4102,43.1957,43.2828,115300.0
2008-08-27 14:00:00,64.59,64.75,64.43,64.71,91200.0,43.2895,43.3968,43.1823,43.37,91200.0
2008-08-27 14:30:00,64.72,65.12,64.71,64.9,94800.0,43.3767,43.6447,43.37,43.4973,94800.0
2008-08-27 15:00:00,64.9,65.14,64.76,64.79,165000.0,43.4973,43.6581,43.4035,43.4236,165000.0
2008-08-27 15:30:00,64.82,64.85,64.29,64.66,231700.0,43.4437,43.4638,43.0885,43.3364,231700.0
2008-08-28 09:30:00,65.01,66.65,65.01,66.44,249600.0,43.571,44.6702,43.571,44.5294,249600.0
2008-08-28 10:00:00,66.45,67.19,66.25,67.03,170500.0,44.5361,45.0321,44.4021,44.9249,170500.0
2008-08-28 10:30:00,67.04,67.87,67.02,67.83,222800.0,44.9316,45.4878,44.9182,45.461,222800.0
2008-08-28 11:00:00,67.84,67.87,67.37,67.37,153800.0,45.4677,45.4878,45.1527,45.1527,153800.0
2008-08-28 11:30:00,67.37,67.46,66.83,67.46,159300.0,45.1527,45.2131,44.7908,45.2131,159300.0
2008-08-28 12:00:00,67.41,67.5,67.13,67.5,90000.0,45.1795,45.2399,44.9919,45.2399,90000.0
2008-08-28 12:30:00,67.48,67.5,66.95,67.13,67100.0,45.2265,45.2399,44.8712,44.9919,67100.0
2008-08-28 13:00:00,67.12,67.15,66.88,67.07,55700.0,44.9852,45.0053,44.8243,44.9517,55700.0
2008-08-28 13:30:00,67.09,67.35,67.07,67.28,44900.0,44.9651,45.1393,44.9517,45.0924,44900.0
2008-08-28 14:00:00,67.31,67.34,66.96,67.31,62900.0,45.1125,45.1326,44.8779,45.1125,62900.0
2008-08-28 14:30:00,67.3,67.7,67.3,67.53,79300.0,45.1058,45.3739,45.1058,45.26,79300.0
2008-08-28 15:00:00,67.53,67.58,67.11,67.23,116600.0,45.26,45.2935,44.9785,45.0589,116600.0
2008-08-28 15:30:00,67.24,67.46,67.05,67.21,232700.0,45.0656,45.2131,44.9383,45.0455,232700.0
2008-08-29 09:30:00,67.02,67.02,66.17,66.34,164000.0,44.9182,44.9182,44.3485,44.4624,164000.0
2008-08-29 10:00:00,66.34,66.42,65.34,65.47,187100.0,44.4624,44.516,43.7922,43.8793,187100.0
2008-08-29 10:30:00,65.46,65.5,65.09,65.2,83100.0,43.8726,43.8994,43.6246,43.6984,83100.0
2008-08-29 11:00:00,65.2,65.86,65.19,65.47,83100.0,43.6984,44.1407,43.6917,43.8793,83100.0
2008-08-29 11:30:00,65.43,65.7,65.26,65.64,46900.0,43.8525,44.0335,43.7386,43.9933,46900.0
2008-08-29 12:00:00,65.65,65.8,65.52,65.73,46900.0,44.0,44.1005,43.9128,44.0536,46900.0
2008-08-29 12:30:00,65.73,66.06,65.68,65.87,48300.0,44.0536,44.2747,44.0201,44.1474,48300.0
2008-08-29 13:00:00,65.85,66.13,65.76,65.95,50500.0,44.134,44.3217,44.0737,44.201,50500.0
2008-08-29 13:30:00,65.95,65.95,65.48,65.53,46500.0,44.201,44.201,43.886,43.9195,46500.0
2008-08-29 14:00:00,65.49,65.62,65.3,65.37,93600.0,43.8927,43.9799,43.7654,43.8123,93600.0
2008-08-29 14:30:00,65.37,65.42,65.16,65.41,104800.0,43.8123,43.8458,43.6716,43.8391,104800.0
2008-08-29 15:00:00,65.39,65.47,65.19,65.32,143700.0,43.8257,43.8793,43.6917,43.7788,143700.0
2008-08-29 15:30:00,65.33,65.61,65.15,65.23,244500.0,43.7855,43.9731,43.6648,43.7185,244500.0
2008-09-02 09:30:00,66.79,67.74,66.0,66.57,258400.0,44.764,45.4007,44.2345,44.6166,258400.0
2008-09-02 10:00:00,66.64,66.94,66.29,66.43,216200.0,44.6635,44.8645,44.4289,44.5227,216200.0
2008-09-02 10:30:00,66.43,66.43,65.19,65.37,226700.0,44.5227,44.5227,43.6917,43.8123,226700.0
2008-09-02 11:00:00,65.42,65.57,65.21,65.46,125100.0,43.8458,43.9463,43.7051,43.8726,125100.0
2008-09-02 11:30:00,65.48,65.84,65.38,65.67,87000.0,43.886,44.1273,43.819,44.0134,87000.0
2008-09-02 12:00:00,65.65,65.67,64.89,64.91,112800.0,44.0,44.0134,43.4906,43.504,112800.0
2008-09-02 12:30:00,64.89,64.96,64.43,64.78,144600.0,43.4906,43.5375,43.1823,43.4169,144600.0
2008-09-02 13:00:00,64.78,64.88,64.59,64.67,146100.0,43.4169,43.4839,43.2895,43.3431,146100.0
2008-09-02 13:30:00,64.68,65.03,64.27,64.43,149500.0,43.3498,43.5844,43.0751,43.1823,149500.0
2008-09-02 14:00:00,64.43,64.43,63.76,63.82,158000.0,43.1823,43.1823,42.7332,42.7735,158000.0
2008-09-02 14:30:00,63.82,63.96,63.15,63.28,170700.0,42.7735,42.8673,42.3244,42.4115,170700.0
2008-09-02 15:00:00,63.28,63.4,62.85,63.28,316200.0,42.4115,42.492,42.1233,42.4115,316200.0
2008-09-02 15:30:00,63.28,63.75,63.25,63.48,369300.0,42.4115,42.7265,42.3914,42.5456,369300.0
2008-09-03 09:30:00,63.56,64.23,62.77,63.49,234100.0,42.5992,43.0482,42.0697,42.5523,234100.0
2008-09-03 10:00:00,63.52,63.74,62.91,63.21,142400.0,42.5724,42.7198,42.1636,42.3646,142400.0
2008-09-03 10:30:00,63.2,63.58,62.61,62.66,113500.0,42.3579,42.6126,41.9625,41.996,113500.0
2008-09-03 11:00:00,62.63,62.93,62.34,62.57,256700.0,41.9759,42.177,41.7815,41.9357,256700.0
2008-09-03 11:30:00,62.58,62.61,61.74,62.06,279100.0,41.9424,41.9625,41.3794,41.5939,279100.0
2008-09-03 12:00:00,62.06,62.27,61.86,62.21,219600.0,41.5939,41.7346,41.4598,41.6944,219600.0
2008-09-03 12:30:00,62.22,62.36,61.88,61.94,152200.0,41.7011,41.7949,41.4732,41.5134,152200.0
2008-09-03 13:00:00,61.94,62.33,61.8,62.18,129700.0,41.5134,41.7748,41.4196,41.6743,129700.0
2008-09-03 13:30:00,62.14,62.54,61.94,62.32,163200.0,41.6475,41.9156,41.5134,41.7681,163200.0
2008-09-03 14:00:00,62.31,62.41,61.63,61.78,152100.0,41.7614,41.8284,41.3057,41.4062,152100.0
2008-09-03 14:30:00,61.77,61.91,61.25,61.49,178200.0,41.3995,41.4933,41.051,41.2118,178200.0
2008-09-03 15:00:00,61.46,61.72,61.02,61.39,227000.0,41.1917,41.366,40.8968,41.1448,227000.0
2008-09-03 15:30:00,61.39,61.82,61.27,61.65,436400.0,41.1448,41.433,41.0644,41.3191,436400.0
2008-09-04 09:30:00,60.66,60.66,59.17,60.23,341600.0,40.6556,40.6556,39.6569,40.3674,341600.0
2008-09-04 10:00:00,60.23,60.48,59.95,60.07,234500.0,40.3674,40.5349,40.1797,40.2601,234500.0
2008-09-04 10:30:00,60.06,60.07,58.41,58.67,544500.0,40.2534,40.2601,39.1476,39.3218,544500.0
2008-09-04 11:00:00,58.68,58.94,58.23,58.27,270500.0,39.3285,39.5028,39.0269,39.0537,270500.0
2008-09-04 11:30:00,58.27,58.39,58.19,58.31,268600.0,39.0537,39.1342,39.0001,39.0805,268600.0
2008-09-04 12:00:00,58.3,58.82,58.28,58.67,153400.0,39.0738,39.4224,39.0604,39.3218,153400.0
2008-09-04 12:30:00,58.64,58.77,58.23,58.29,96000.0,39.3017,39.3888,39.0269,39.0671,96000.0
2008-09-04 13:00:00,58.3,58.38,57.86,57.95,183300.0,39.0738,39.1275,38.7789,38.8393,183300.0
2008-09-04 13:30:00,57.92,58.11,57.73,58.11,168500.0,38.8192,38.9465,38.6918,38.9465,168500.0
2008-09-04 14:00:00,58.09,58.22,57.76,58.14,187800.0,38.9331,39.0202,38.7119,38.9666,187800.0
2008-09-04 14:30:00,58.12,58.23,57.92,58.1,238800.0,38.9532,39.0269,38.8192,38.9398,238800.0
2008-09-04 15:00:00,58.1,59.62,58.06,58.53,280200.0,38.9398,39.9585,38.913,39.228,280200.0
2008-09-04 15:30:00,58.53,58.56,58.08,58.15,429200.0,39.228,39.2481,38.9264,38.9733,429200.0
2008-09-05 09:30:00,57.39,58.12,57.26,57.73,245200.0,38.4639,38.9532,38.3768,38.6918,245200.0
2008-09-05 10:00:00,57.75,58.44,57.22,57.25,249800.0,38.7052,39.1677,38.35,38.3701,249800.0
2008-09-05 10:30:00,57.22,57.32,56.77,56.92,294400.0,38.35,38.417,38.0484,38.1489,294400.0
2008-09-05 11:00:00,56.93,57.32,56.77,57.14,207100.0,38.1556,38.417,38.0484,38.2964,207100.0
2008-09-05 11:30:00,57.16,57.63,56.92,57.5,232300.0,38.3098,38.6248,38.1489,38.5377,232300.0
2008-09-05 12:00:00,57.52,58.03,57.4,58.03,207700.0,38.5511,38.8929,38.4706,38.8929,207700.0
2008-09-05 12:30:00,58.05,58.33,57.73,58.19,167100.0,38.9063,39.0939,38.6918,39.0001,167100.0
2008-09-05 13:00:00,58.17,58.6,58.1,58.22,111700.0,38.9867,39.2749,38.9398,39.0202,111700.0
2008-09-05 13:30:00,58.24,58.91,58.18,58.9,253400.0,39.0336,39.4827,38.9934,39.476,253400.0
2008-09-05 14:00:00,58.9,59.18,58.36,59.1,151300.0,39.476,39.6636,39.1141,39.61,151300.0
2008-09-05 14:30:00,59.09,59.68,58.88,59.65,133100.0,39.6033,39.9987,39.4626,39.9786,133100.0
2008-09-05 15:00:00,59.64,59.64,59.07,59.31,180300.0,39.9719,39.9719,39.5899,39.7508,180300.0
2008-09-05 15:30:00,59.29,59.68,59.05,59.47,412100.0,39.7374,39.9987,39.5765,39.858,412100.0
2008-09-08 09:30:00,62.98,63.4,60.39,61.34,336700.0,42.2105,42.492,40.4746,41.1113,336700.0
2008-09-08 10:00:00,61.36,61.5,60.93,61.17,242100.0,41.1247,41.2185,40.8365,40.9974,242100.0
2008-09-08 10:30:00,61.11,61.66,60.89,60.9,184600.0,40.9572,41.3258,40.8097,40.8164,184600.0
2008-09-08 11:00:00,60.88,60.96,60.18,60.62,245800.0,40.803,40.8566,40.3339,40.6288,245800.0
2008-09-08 11:30:00,60.63,60.93,59.68,59.81,185100.0,40.6355,40.8365,39.9987,40.0859,185100.0
2008-09-08 12:00:00,59.81,60.01,59.04,59.48,194000.0,40.0859,40.2199,39.5698,39.8647,194000.0
2008-09-08 12:30:00,59.48,60.25,59.47,60.17,217400.0,39.8647,40.3808,39.858,40.3272,217400.0
2008-09-08 13:00:00,60.19,60.54,59.89,60.39,220100.0,40.3406,40.5751,40.1395,40.4746,220100.0
2008-09-08 13:30:00,60.35,60.53,59.74,59.83,261400.0,40.4478,40.5684,40.039,40.0993,261400.0
2008-09-08 14:00:00,59.81,60.31,59.67,60.3,120700.0,40.0859,40.421,39.992,40.4143,120700.0
2008-09-08 14:30:00,60.3,60.58,59.93,60.06,125500.0,40.4143,40.6019,40.1663,40.2534,125500.0
2008-09-08 15:00:00,60.06,60.38,59.72,60.15,131100.0,40.2534,40.4679,40.0256,40.3137,131100.0
2008-09-08 15:30:00,60.16,60.48,59.93,60.31,320500.0,40.3204,40.5349,40.1663,40.421,320500.0
2008-09-09 09:30:00,59.95,60.71,58.4,58.78,263800.0,40.1797,40.6891,39.1409,39.3955,263800.0
2008-09-09 10:00:00,58.78,59.03,57.75,57.75,158200.0,39.3955,39.5631,38.7052,38.7052,158200.0
2008-09-09 10:30:00,57.77,57.8,56.07,56.11,408900.0,38.7186,38.7387,37.5792,37.6061,408900.0
2008-09-09 11:00:00,56.09,56.41,54.84,56.23,538700.0,37.5927,37.8071,36.7549,37.6865,538700.0
2008-09-09 11:30:00,56.25,56.26,55.88,55.92,178500.0,37.6999,37.7066,37.4519,37.4787,178500.0
2008-09-09 12:00:00,55.97,56.23,55.83,56.04,157500.0,37.5122,37.6865,37.4184,37.5591,157500.0
2008-09-09 12:30:00,56.05,56.42,55.9,56.2,133100.0,37.5658,37.8138,37.4653,37.6664,133100.0
2008-09-09 13:00:00,56.2,56.22,55.77,55.78,116500.0,37.6664,37.6798,37.3782,37.3849,116500.0
2008-09-09 13:30:00,55.8,55.83,55.2,55.35,141200.0,37.3983,37.4184,36.9962,37.0967,141200.0
2008-09-09 14:00:00,55.35,55.52,54.75,54.77,187000.0,37.0967,37.2106,36.6946,36.708,187000.0
2008-09-09 14:30:00,54.77,54.79,53.62,53.77,333500.0,36.708,36.7214,35.9372,36.0377,333500.0
2008-09-09 15:00:00,53.8,53.85,53.43,53.72,417600.0,36.0578,36.0914,35.8099,36.0042,417600.0
2008-09-09 15:30:00,53.75,53.97,53.42,53.44,538200.0,36.0243,36.1718,35.8032,35.8166,538200.0
2008-09-10 09:30:00,54.28,56.43,54.28,56.01,591000.0,36.3796,37.8205,36.3796,37.539,591000.0
2008-09-10 10:00:00,56.06,56.15,55.05,55.56,306400.0,37.5725,37.6329,36.8956,37.2374,306400.0
2008-09-10 10:30:00,55.58,56.1,55.53,55.82,274400.0,37.2508,37.5994,37.2173,37.4117,274400.0
2008-09-10 11:00:00,55.8,55.85,55.21,55.35,254500.0,37.3983,37.4318,37.0029,37.0967,254500.0
2008-09-10 11:30:00,55.31,56.38,55.21,56.15,304300.0,37.0699,37.787,37.0029,37.6329,304300.0
2008-09-10 12:00:00,56.1,56.7,55.97,55.97,148400.0,37.5994,38.0015,37.5122,37.5122,148400.0
2008-09-10 12:30:00,55.99,56.41,55.96,56.07,115300.0,37.5256,37.8071,37.5055,37.5792,115300.0
2008-09-10 13:00:00,56.05,56.23,55.95,56.08,123400.0,37.5658,37.6865,37.4988,37.586,123400.0
2008-09-10 13:30:00,56.07,56.44,56.06,56.1,118900.0,37.5792,37.8272,37.5725,37.5994,118900.0
2008-09-10 14:00:00,56.14,56.88,56.14,56.82,184600.0,37.6262,38.1221,37.6262,38.0819,184600.0
2008-09-10 14:30:00,56.78,57.11,56.61,56.79,211100.0,38.0551,38.2763,37.9412,38.0618,211100.0
2008-09-10 15:00:00,56.8,57.19,56.71,57.1,255300.0,38.0685,38.3299,38.0082,38.2696,255300.0
2008-09-10 15:30:00,57.11,57.19,56.52,56.6,807000.0,38.2763,38.3299,37.8808,37.9345,807000.0
2008-09-11 09:30:00,55.85,55.97,54.47,54.67,275100.0,37.4318,37.5122,36.5069,36.6409,275100.0
2008-09-11 10:00:00,54.69,55.8,54.67,55.5,185000.0,36.6543,37.3983,36.6409,37.1972,185000.0
2008-09-11 10:30:00,55.49,56.88,55.2,56.88,223600.0,37.1905,38.1221,36.9962,38.1221,223600.0
2008-09-11 11:00:00,56.88,57.0,55.89,56.09,217500.0,38.1221,38.2026,37.4586,37.5927,217500.0
2008-09-11 11:30:00,56.11,56.73,56.11,56.49,100100.0,37.6061,38.0216,37.6061,37.8607,100100.0
2008-09-11 12:00:00,56.51,57.1,56.35,56.48,156500.0,37.8741,38.2696,37.7669,37.854,156500.0
2008-09-11 12:30:00,56.44,56.73,56.04,56.1,157100.0,37.8272,38.0216,37.5591,37.5994,157100.0
2008-09-11 13:00:00,56.04,56.17,55.42,55.71,163300.0,37.5591,37.6463,37.1436,37.338,163300.0
2008-09-11 13:30:00,55.74,56.48,55.66,56.18,141100.0,37.3581,37.854,37.3045,37.653,141100.0
2008-09-11 14:00:00,56.17,57.05,56.08,57.05,130300.0,37.6463,38.2361,37.586,38.2361,130300.0
2008-09-11 14:30:00,57.02,57.36,56.76,57.08,177800.0,38.216,38.4438,38.0417,38.2562,177800.0
2008-09-11 15:00:00,57.08,57.5,56.9,56.92,302100.0,38.2562,38.5377,38.1355,38.1489,302100.0
2008-09-11 15:30:00,56.94,58.01,56.67,57.91,513400.0,38.1623,38.8795,37.9814,38.8125,513400.0
2008-09-12 09:30:00,57.93,57.93,56.66,56.99,224300.0,38.8259,38.8259,37.9747,38.1959,224300.0
2008-09-12 10:00:00,57.03,57.72,56.73,57.61,147700.0,38.2227,38.6851,38.0216,38.6114,147700.0
2008-09-12 10:30:00,57.59,58.07,57.52,58.0,135300.0,38.598,38.9197,38.5511,38.8728,135300.0
2008-09-12 11:00:00,58.02,59.22,58.01,58.91,187400.0,38.8862,39.6904,38.8795,39.4827,187400.0
2008-09-12 11:30:00,58.87,58.87,58.12,58.3,117800.0,39.4559,39.4559,38.9532,39.0738,117800.0
2008-09-12 12:00:00,58.32,58.7,58.32,58.65,128500.0,39.0872,39.3419,39.0872,39.3084,128500.0
2008-09-12 12:30:00,58.66,58.76,58.0,58.0,86500.0,39.3151,39.3821,38.8728,38.8728,86500.0
2008-09-12 13:00:00,57.99,58.48,57.75,58.48,86400.0,38.8661,39.1945,38.7052,39.1945,86400.0
2008-09-12 13:30:00,58.52,58.53,57.96,58.22,112800.0,39.2213,39.228,38.846,39.0202,112800.0
2008-09-12 14:00:00,58.22,58.32,57.68,58.06,141800.0,39.0202,39.0872,38.6583,38.913,141800.0
2008-09-12 14:30:00,58.04,58.83,57.9,58.78,81900.0,38.8996,39.4291,38.8058,39.3955,81900.0
2008-09-12 15:00:00,58.78,58.8,58.36,58.58,159200.0,39.3955,39.4089,39.1141,39.2615,159200.0
2008-09-12 15:30:00,58.55,58.68,58.11,58.5,311000.0,39.2414,39.3285,38.9465,39.2079,311000.0
2008-09-15 09:30:00,56.18,56.91,55.22,55.76,279800.0,37.653,38.1422,37.0096,37.3715,279800.0
2008-09-15 10:00:00,55.78,57.02,55.76,57.01,203300.0,37.3849,38.216,37.3715,38.2093,203300.0
2008-09-15 10:30:00,57.03,58.45,56.63,57.97,361600.0,38.2227,39.1744,37.9546,38.8527,361600.0
2008-09-15 11:00:00,58.0,58.02,57.0,57.1,173600.0,38.8728,38.8862,38.2026,38.2696,173600.0
2008-09-15 11:30:00,57.04,57.13,56.54,56.66,103600.0,38.2294,38.2897,37.8943,37.9747,103600.0
2008-09-15 12:00:00,56.67,57.31,56.66,56.85,183600.0,37.9814,38.4103,37.9747,38.102,183600.0
2008-09-15 12:30:00,56.89,56.89,55.62,55.95,270200.0,38.1288,38.1288,37.2776,37.4988,270200.0
2008-09-15 13:00:00,55.98,56.2,55.8,55.9,114200.0,37.5189,37.6664,37.3983,37.4653,114200.0
2008-09-15 13:30:00,55.9,56.99,55.17,55.26,200700.0,37.4653,38.1959,36.9761,37.0364,200700.0
2008-09-15 14:00:00,55.27,55.81,55.08,55.24,183900.0,37.0431,37.405,36.9157,37.023,183900.0
2008-09-15 14:30:00,55.23,55.53,54.43,54.48,240800.0,37.0163,37.2173,36.4801,36.5136,240800.0
2008-09-15 15:00:00,54.5,54.74,53.08,53.29,441800.0,36.527,36.6879,35.5753,35.716,441800.0
2008-09-15 15:30:00,53.33,54.77,53.26,54.56,739100.0,35.7428,36.708,35.6959,36.5672,739100.0
2008-09-16 09:30:00,52.99,54.04,51.77,53.2,324700.0,35.515,36.2187,34.6973,35.6557,324700.0
2008-09-16 10:00:00,53.18,55.09,53.16,54.67,276400.0,35.6423,36.9224,35.6289,36.6409,276400.0
2008-09-16 10:30:00,54.67,54.9,53.3,54.34,279500.0,36.6409,36.7951,35.7227,36.4198,279500.0
2008-09-16 11:00:00,54.3,55.06,53.53,53.71,236700.0,36.393,36.9023,35.8769,35.9975,236700.0
2008-09-16 11:30:00,53.65,54.38,53.55,54.14,140500.0,35.9573,36.4466,35.8903,36.2857,140500.0
2008-09-16 12:00:00,54.18,54.9,53.74,54.88,205400.0,36.3125,36.7951,36.0176,36.7817,205400.0
2008-09-16 12:30:00,54.87,55.45,54.71,55.35,223700.0,36.775,37.1637,36.6677,37.0967,223700.0
2008-09-16 13:00:00,55.39,55.72,54.92,55.6,286100.0,37.1235,37.3447,36.8085,37.2642,286100.0
2008-09-16 13:30:00,55.6,56.06,55.54,55.72,247400.0,37.2642,37.5725,37.224,37.3447,247400.0
2008-09-16 14:00:00,55.71,56.3,55.19,55.64,588900.0,37.338,37.7334,36.9895,37.2911,588900.0
2008-09-16 14:30:00,55.65,57.92,55.62,56.85,588000.0,37.2978,38.8192,37.2776,38.102,588000.0
2008-09-16 15:00:00,56.84,58.1,56.69,57.3,406300.0,38.0953,38.9398,37.9948,38.4036,406300.0
2008-09-16 15:30:00,57.3,57.62,56.64,57.29,552900.0,38.4036,38.6181,37.9613,38.3969,552900.0
2008-09-17 09:30:00,56.84,56.84,54.33,55.44,319400.0,38.0953,38.0953,36.4131,37.157,319400.0
2008-09-17 10:00:00,55.4,55.63,54.9,55.06,188800.0,37.1302,37.2844,36.7951,36.9023,188800.0
2008-09-17 10:30:00,55.06,55.29,54.13,54.16,163000.0,36.9023,37.0565,36.279,36.2991,163000.0
2008-09-17 11:00:00,54.12,54.67,53.8,53.96,303600.0,36.2723,36.6409,36.0578,36.1651,303600.0
2008-09-17 11:30:00,53.96,54.7,53.77,53.99,257200.0,36.1651,36.661,36.0377,36.1852,257200.0
2008-09-17 12:00:00,54.04,54.42,53.48,53.91,141800.0,36.2187,36.4734,35.8434,36.1316,141800.0
2008-09-17 12:30:00,53.85,54.78,53.83,54.54,89100.0,36.0914,36.7147,36.078,36.5538,89100.0
2008-09-17 13:00:00,54.56,55.03,53.7,53.7,159900.0,36.5672,36.8822,35.9908,35.9908,159900.0
2008-09-17 13:30:00,53.71,54.06,53.1,53.74,233200.0,35.9975,36.2321,35.5887,36.0176,233200.0
2008-09-17 14:00:00,53.78,54.26,53.37,54.07,281000.0,36.0444,36.3661,35.7697,36.2388,281000.0
2008-09-17 14:30:00,54.07,55.2,54.0,54.44,240600.0,36.2388,36.9962,36.1919,36.4868,240600.0
2008-09-17 15:00:00,54.42,55.62,54.2,55.1,341300.0,36.4734,37.2776,36.3259,36.9291,341300.0
2008-09-17 15:30:00,55.08,55.14,53.49,53.52,478200.0,36.9157,36.9559,35.8501,35.8702,478200.0
2008-09-18 09:30:00,54.02,54.9,53.29,54.27,290000.0,36.2053,36.7951,35.716,36.3729,290000.0
2008-09-18 10:00:00,54.27,54.84,53.42,53.9,197400.0,36.3729,36.7549,35.8032,36.1249,197400.0
2008-09-18 10:30:00,53.94,54.04,53.35,53.36,132100.0,36.1517,36.2187,35.7562,35.763,132100.0
2008-09-18 11:00:00,53.38,53.54,52.38,52.7,254000.0,35.7764,35.8836,35.1061,35.3206,254000.0
2008-09-18 11:30:00,52.74,52.81,51.83,52.48,210200.0,35.3474,35.3943,34.7375,35.1732,210200.0
2008-09-18 12:00:00,52.53,52.54,50.48,50.76,449000.0,35.2067,35.2134,33.8327,34.0204,449000.0
2008-09-18 12:30:00,50.76,50.81,49.25,49.31,292100.0,34.0204,34.0539,33.0083,33.0486,292100.0
2008-09-18 13:00:00,49.31,51.0,48.88,50.63,326500.0,33.0486,34.1812,32.7604,33.9333,326500.0
2008-09-18 13:30:00,50.56,52.2,50.53,51.69,296700.0,33.8863,34.9855,33.8662,34.6437,296700.0
2008-09-18 14:00:00,51.68,51.87,50.9,51.45,164900.0,34.637,34.7643,34.1142,34.4828,164900.0
2008-09-18 14:30:00,51.44,52.07,51.05,51.74,299900.0,34.4761,34.8984,34.2147,34.6772,299900.0
2008-09-18 15:00:00,51.8,54.3,51.54,54.0,412500.0,34.7174,36.393,34.5432,36.1919,412500.0
2008-09-18 15:30:00,54.01,55.73,53.71,54.38,569000.0,36.1986,37.3514,35.9975,36.4466,569000.0
2008-09-19 09:30:00,57.58,60.0,56.0,56.29,689900.0,38.5913,40.2132,37.5323,37.7267,689900.0
2008-09-19 10:00:00,56.21,56.87,55.94,56.4,338300.0,37.6731,38.1154,37.4921,37.8004,338300.0
2008-09-19 10:30:00,56.43,57.13,56.42,57.09,268600.0,37.8205,38.2897,37.8138,38.2629,268600.0
2008-09-19 11:00:00,57.08,57.86,57.05,57.76,218400.0,38.2562,38.7789,38.2361,38.7119,218400.0
2008-09-19 11:30:00,57.81,59.34,57.76,59.31,307200.0,38.7454,39.7709,38.7119,39.7508,307200.0
2008-09-19 12:00:00,59.31,60.24,59.1,60.21,232500.0,39.7508,40.3741,39.61,40.354,232500.0
2008-09-19 12:30:00,60.25,60.4,59.35,59.37,176200.0,40.3808,40.4813,39.7776,39.791,176200.0
2008-09-19 13:00:00,59.4,59.47,58.87,59.0,206200.0,39.8111,39.858,39.4559,39.543,206200.0
2008-09-19 13:30:00,58.98,59.06,58.56,58.62,264300.0,39.5296,39.5832,39.2481,39.2883,264300.0
2008-09-19 14:00:00,58.64,58.71,57.78,58.5,249000.0,39.3017,39.3486,38.7253,39.2079,249000.0
2008-09-19 14:30:00,58.49,58.95,58.4,58.72,157900.0,39.2012,39.5095,39.1409,39.3553,157900.0
2008-09-19 15:00:00,58.73,58.88,57.79,58.07,421300.0,39.362,39.4626,38.732,38.9197,421300.0
2008-09-19 15:30:00,58.07,58.92,57.67,58.55,725000.0,38.9197,39.4894,38.6516,39.2414,725000.0
2008-09-22 09:30:00,58.0,58.47,56.66,57.27,309700.0,38.8728,39.1878,37.9747,38.3835,309700.0
2008-09-22 10:00:00,57.27,58.04,56.94,58.0,246900.0,38.3835,38.8996,38.1623,38.8728,246900.0
2008-09-22 10:30:00,58.07,58.59,57.94,58.55,312800.0,38.9197,39.2682,38.8326,39.2414,312800.0
2008-09-22 11:00:00,58.54,58.6,58.02,58.39,271200.0,39.2347,39.2749,38.8862,39.1342,271200.0
2008-09-22 11:30:00,58.41,59.1,58.39,58.97,216400.0,39.1476,39.61,39.1342,39.5229,216400.0
2008-09-22 12:00:00,58.97,59.58,58.68,59.37,211500.0,39.5229,39.9317,39.3285,39.791,211500.0
2008-09-22 12:30:00,59.37,60.09,59.37,60.09,199100.0,39.791,40.2735,39.791,40.2735,199100.0
2008-09-22 13:00:00,60.07,60.1,59.51,59.68,190800.0,40.2601,40.2802,39.8848,39.9987,190800.0
2008-09-22 13:30:00,59.68,60.59,59.33,60.38,216200.0,39.9987,40.6086,39.7642,40.4679,216200.0
2008-09-22 14:00:00,60.38,60.82,59.88,59.92,311100.0,40.4679,40.7628,40.1328,40.1596,311100.0
2008-09-22 14:30:00,59.88,60.49,59.32,59.41,295400.0,40.1328,40.5416,39.7575,39.8178,295400.0
2008-09-22 15:00:00,59.41,59.72,58.41,58.55,341100.0,39.8178,40.0256,39.1476,39.2414,341100.0
2008-09-22 15:30:00,58.61,58.74,57.4,57.78,686400.0,39.2816,39.3687,38.4706,38.7253,686400.0
2008-09-23 09:30:00,56.88,59.2,56.88,58.36,256300.0,38.1221,39.677,38.1221,39.1141,256300.0
2008-09-23 10:00:00,58.27,58.54,57.65,57.88,219400.0,39.0537,39.2347,38.6382,38.7923,219400.0
2008-09-23 10:30:00,57.93,58.17,57.01,57.54,205600.0,38.8259,38.9867,38.2093,38.5645,205600.0
2008-09-23 11:00:00,57.55,58.03,57.23,57.79,196600.0,38.5712,38.8929,38.3567,38.732,196600.0
2008-09-23 11:30:00,57.79,58.12,57.67,57.74,168800.0,38.732,38.9532,38.6516,38.6985,168800.0
2008-09-23 12:00:00,57.73,58.11,57.37,57.37,210000.0,38.6918,38.9465,38.4505,38.4505,210000.0
2008-09-23 12:30:00,57.4,57.67,57.2,57.5,133100.0,38.4706,38.6516,38.3366,38.5377,133100.0
2008-09-23 13:00:00,57.51,57.57,56.64,56.94,138000.0,38.5444,38.5846,37.9613,38.1623,138000.0
2008-09-23 13:30:00,56.94,57.21,56.44,57.19,182800.0,38.1623,38.3433,37.8272,38.3299,182800.0
2008-09-23 14:00:00,57.17,58.34,56.92,58.25,272300.0,38.3165,39.1006,38.1489,39.0403,272300.0
2008-09-23 14:30:00,58.34,59.08,58.15,58.66,275900.0,39.1006,39.5966,38.9733,39.3151,275900.0
2008-09-23 15:00:00,58.63,59.66,58.59,59.14,302400.0,39.295,39.9853,39.2682,39.6368,302400.0
2008-09-23 15:30:00,59.1,59.21,57.49,57.66,379300.0,39.61,39.6837,38.531,38.6449,379300.0
2008-09-24 09:30:00,58.09,58.73,55.97,56.62,242900.0,38.9331,39.362,37.5122,37.9479,242900.0
2008-09-24 10:00:00,56.59,56.93,55.21,55.7,407400.0,37.9278,38.1556,37.0029,37.3313,407400.0
2008-09-24 10:30:00,55.68,56.16,55.6,55.91,218200.0,37.3179,37.6396,37.2642,37.472,218200.0
2008-09-24 11:00:00,55.97,55.97,54.9,55.06,209000.0,37.5122,37.5122,36.7951,36.9023,209000.0
2008-09-24 11:30:00,55.07,55.21,54.87,55.16,210900.0,36.909,37.0029,36.775,36.9693,210900.0
2008-09-24 12:00:00,55.12,55.14,53.94,54.01,184200.0,36.9425,36.9559,36.1517,36.1986,184200.0
2008-09-24 12:30:00,54.03,54.32,53.54,54.25,182400.0,36.212,36.4064,35.8836,36.3594,182400.0
2008-09-24 13:00:00,54.28,55.43,54.26,55.27,134600.0,36.3796,37.1503,36.3661,37.0431,134600.0
2008-09-24 13:30:00,55.27,55.39,54.71,54.8,131800.0,37.0431,37.1235,36.6677,36.7281,131800.0
2008-09-24 14:00:00,54.83,55.02,54.41,54.73,146000.0,36.7482,36.8755,36.4667,36.6812,146000.0
2008-09-24 14:30:00,54.76,55.32,54.6,54.65,138900.0,36.7013,37.0766,36.594,36.6275,138900.0
2008-09-24 15:00:00,54.65,55.12,54.07,54.46,167000.0,36.6275,36.9425,36.2388,36.5002,167000.0
2008-09-24 15:30:00,54.5,54.67,52.23,53.13,945500.0,36.527,36.6409,35.0056,35.6088,945500.0
2008-09-25 09:30:00,53.3,53.48,50.63,51.58,463400.0,35.7227,35.8434,33.9333,34.57,463400.0
2008-09-25 10:00:00,51.68,52.69,51.42,52.69,502800.0,34.637,35.3139,34.4627,35.3139,502800.0
2008-09-25 10:30:00,52.62,52.78,52.27,52.44,446200.0,35.267,35.3742,35.0324,35.1463,446200.0
2008-09-25 11:00:00,52.44,52.56,51.49,51.96,449300.0,35.1463,35.2268,34.5096,34.8246,449300.0
2008-09-25 11:30:00,51.95,52.0,51.26,51.41,285900.0,34.8179,34.8515,34.3555,34.456,285900.0
2008-09-25 12:00:00,51.41,51.5,50.55,50.8,259500.0,34.456,34.5163,33.8796,34.0472,259500.0
2008-09-25 12:30:00,50.78,51.07,50.35,50.38,287800.0,34.0338,34.2281,33.7456,33.7657,287800.0
2008-09-25 13:00:00,50.39,50.51,50.08,50.25,349100.0,33.7724,33.8528,33.5646,33.6786,349100.0
2008-09-25 13:30:00,50.28,50.95,50.0,50.31,364600.0,33.6987,34.1477,33.511,33.7188,364600.0
2008-09-25 14:00:00,50.31,50.51,49.27,49.28,411700.0,33.7188,33.8528,33.0218,33.0285,411700.0
2008-09-25 14:30:00,49.27,49.93,49.02,49.74,442700.0,33.0218,33.4641,32.8542,33.3368,442700.0
2008-09-25 15:00:00,49.73,49.77,48.05,48.19,784900.0,33.3301,33.3569,32.2041,32.2979,784900.0
2008-09-25 15:30:00,48.14,48.85,47.59,48.63,1304000.0,32.2644,32.7403,31.8958,32.5928,1304000.0
2008-09-26 09:30:00,46.99,47.65,44.33,45.75,1414800.0,31.4936,31.936,29.7109,30.6626,1414800.0
2008-09-26 10:00:00,45.76,46.79,45.38,46.15,691300.0,30.6693,31.3596,30.4146,30.9307,691300.0
2008-09-26 10:30:00,46.16,47.04,46.08,46.23,466200.0,30.9374,31.5272,30.8837,30.9843,466200.0
2008-09-26 11:00:00,46.22,46.3,45.07,45.46,945900.0,30.9776,31.0312,30.2068,30.4682,945900.0
2008-09-26 11:30:00,45.45,45.61,44.05,44.84,678300.0,30.4615,30.5687,29.5232,30.0527,678300.0
2008-09-26 12:00:00,44.84,45.54,44.76,45.11,474600.0,30.0527,30.5218,29.9991,30.2336,474600.0
2008-09-26 12:30:00,45.14,45.42,45.0,45.14,328100.0,30.2537,30.4414,30.1599,30.2537,328100.0
2008-09-26 13:00:00,45.16,45.47,44.92,45.2,527800.0,30.2671,30.4749,30.1063,30.294,527800.0
2008-09-26 13:30:00,45.2,45.94,45.1,45.77,778600.0,30.294,30.7899,30.2269,30.676,778600.0
2008-09-26 14:00:00,45.77,46.08,45.71,45.96,413900.0,30.676,30.8837,30.6358,30.8033,413900.0
2008-09-26 14:30:00,45.95,45.97,45.55,45.71,443000.0,30.7966,30.81,30.5285,30.6358,443000.0
2008-09-26 15:00:00,45.7,46.02,45.35,45.89,1054900.0,30.6291,30.8435,30.3945,30.7564,1054900.0
2008-09-26 15:30:00,45.9,46.01,45.55,45.93,920600.0,30.7631,30.8368,30.5285,30.7832,920600.0
2008-09-29 09:30:00,45.04,45.04,42.42,42.49,755000.0,30.1867,30.1867,28.4307,28.4777,755000.0
2008-09-29 10:00:00,42.43,42.91,42.1,42.62,947900.0,28.4374,28.7592,28.2163,28.5648,947900.0
2008-09-29 10:30:00,42.64,43.62,42.19,43.42,467800.0,28.5782,29.235,28.2766,29.101,467800.0
2008-09-29 11:00:00,43.4,43.9,43.4,43.85,468600.0,29.0876,29.4227,29.0876,29.3892,468600.0
2008-09-29 11:30:00,43.84,44.01,43.51,43.56,327300.0,29.3825,29.4964,29.1613,29.1948,327300.0
2008-09-29 12:00:00,43.58,43.72,43.02,43.55,490500.0,29.2082,29.302,28.8329,29.1881,490500.0
2008-09-29 12:30:00,43.55,44.33,43.34,43.96,814900.0,29.1881,29.7109,29.0473,29.4629,814900.0
2008-09-29 13:00:00,43.96,44.45,43.58,44.3,606200.0,29.4629,29.7913,29.2082,29.6908,606200.0
2008-09-29 13:30:00,44.3,44.47,42.0,42.0,845000.0,29.6908,29.8047,28.1492,28.1492,845000.0
2008-09-29 14:00:00,42.04,43.21,41.3,41.78,1146500.0,28.1761,28.9602,27.6801,28.0018,1146500.0
2008-09-29 14:30:00,41.8,42.1,40.06,41.15,1304600.0,28.0152,28.2163,26.849,27.5796,1304600.0
2008-09-29 15:00:00,41.14,41.64,40.5,40.81,584200.0,27.5729,27.908,27.1439,27.3517,584200.0
2008-09-29 15:30:00,40.84,41.96,40.76,41.78,887600.0,27.3718,28.1224,27.3182,28.0018,887600.0
2008-09-30 09:30:00,42.58,42.9,40.07,41.13,1074200.0,28.538,28.7524,26.8557,27.5662,1074200.0
2008-09-30 10:00:00,41.11,41.95,40.84,41.34,692700.0,27.5528,28.1157,27.3718,27.7069,692700.0
2008-09-30 10:30:00,41.38,42.5,41.34,41.91,859100.0,27.7337,28.4844,27.7069,28.0889,859100.0
2008-09-30 11:00:00,41.91,42.08,41.78,42.0,375200.0,28.0889,28.2029,28.0018,28.1492,375200.0
2008-09-30 11:30:00,42.0,42.68,41.99,42.44,371700.0,28.1492,28.605,28.1425,28.4441,371700.0
2008-09-30 12:00:00,42.43,42.65,42.41,42.5,421600.0,28.4374,28.5849,28.424,28.4844,421600.0
2008-09-30 12:30:00,42.5,43.0,42.45,42.9,331200.0,28.4844,28.8195,28.4508,28.7524,331200.0
2008-09-30 13:00:00,42.92,43.0,42.58,42.74,310500.0,28.7659,28.8195,28.538,28.6452,310500.0
2008-09-30 13:30:00,42.74,42.89,42.45,42.55,364800.0,28.6452,28.7457,28.4508,28.5179,364800.0
2008-09-30 14:00:00,42.55,43.05,42.44,42.96,502200.0,28.5179,28.853,28.4441,28.7927,502200.0
2008-09-30 14:30:00,42.96,43.1,42.79,43.06,358400.0,28.7927,28.8865,28.6787,28.8597,358400.0
2008-09-30 15:00:00,43.08,43.5,42.98,43.43,520900.0,28.8731,29.1546,28.8061,29.1077,520900.0
2008-09-30 15:30:00,43.45,44.17,42.99,43.74,1092900.0,29.1211,29.6036,28.8128,29.3154,1092900.0
2008-10-01 09:30:00,44.0,45.63,42.74,44.33,598900.0,29.4897,30.5821,28.6452,29.7109,598900.0
2008-10-01 10:00:00,44.34,44.38,43.27,43.59,614600.0,29.7176,29.7444,29.0004,29.2149,614600.0
2008-10-01 10:30:00,43.63,43.67,42.85,43.12,350700.0,29.2417,29.2685,28.7189,28.8999,350700.0
2008-10-01 11:00:00,43.14,43.27,42.65,42.97,412900.0,28.9133,29.0004,28.5849,28.7994,412900.0
2008-10-01 11:30:00,43.0,43.41,42.93,43.23,235100.0,28.8195,29.0943,28.7726,28.9736,235100.0
2008-10-01 12:00:00,43.24,43.5,43.06,43.5,316500.0,28.9803,29.1546,28.8597,29.1546,316500.0
2008-10-01 12:30:00,43.49,44.25,43.48,43.52,436400.0,29.1479,29.6572,29.1412,29.168,436400.0
2008-10-01 13:00:00,43.53,43.61,42.68,42.81,241800.0,29.1747,29.2283,28.605,28.6921,241800.0
2008-10-01 13:30:00,42.81,43.25,42.22,42.5,332000.0,28.6921,28.987,28.2967,28.4844,332000.0
2008-10-01 14:00:00,42.5,43.2,42.19,42.94,340200.0,28.4844,28.9535,28.2766,28.7793,340200.0
2008-10-01 14:30:00,42.92,43.25,42.54,42.62,238900.0,28.7659,28.987,28.5112,28.5648,238900.0
2008-10-01 15:00:00,42.61,42.84,42.21,42.73,358300.0,28.5581,28.7122,28.29,28.6385,358300.0
2008-10-01 15:30:00,42.73,43.12,42.67,42.8,512500.0,28.6385,28.8999,28.5983,28.6854,512500.0
2008-10-02 09:30:00,41.73,41.75,38.75,39.1,919300.0,27.9683,27.9817,25.971,26.2056,919300.0
2008-10-02 10:00:00,39.05,39.91,38.27,38.95,661500.0,26.1721,26.7485,25.6493,26.1051,661500.0
2008-10-02 10:30:00,38.95,39.46,38.26,39.21,640800.0,26.1051,26.4469,25.6426,26.2793,640800.0
2008-10-02 11:00:00,39.22,39.58,39.02,39.5,576000.0,26.286,26.5273,26.152,26.4737,576000.0
2008-10-02 11:30:00,39.47,39.88,39.15,39.55,432300.0,26.4536,26.7284,26.2391,26.5072,432300.0
2008-10-02 12:00:00,39.53,39.85,39.08,39.12,180600.0,26.4938,26.7083,26.1922,26.219,180600.0
2008-10-02 12:30:00,39.15,39.65,39.09,39.53,245600.0,26.2391,26.5742,26.1989,26.4938,245600.0
2008-10-02 13:00:00,39.53,39.55,38.78,39.16,217900.0,26.4938,26.5072,25.9911,26.2458,217900.0
2008-10-02 13:30:00,39.16,39.7,38.72,39.09,190600.0,26.2458,26.6077,25.9509,26.1989,190600.0
2008-10-02 14:00:00,39.05,39.37,38.99,39.22,231800.0,26.1721,26.3866,26.1319,26.286,231800.0
2008-10-02 14:30:00,39.19,39.29,38.74,39.09,352100.0,26.2659,26.333,25.9643,26.1989,352100.0
2008-10-02 15:00:00,39.08,39.11,38.46,38.58,403100.0,26.1922,26.2123,25.7767,25.8571,403100.0
2008-10-02 15:30:00,38.61,38.87,38.15,38.24,782900.0,25.8772,26.0515,25.5689,25.6292,782900.0
2008-10-03 09:30:00,38.01,40.05,38.01,39.41,391700.0,25.4751,26.8423,25.4751,26.4134,391700.0
2008-10-03 10:00:00,39.41,39.53,38.79,38.98,514200.0,26.4134,26.4938,25.9978,26.1252,514200.0
2008-10-03 10:30:00,38.98,39.24,38.59,39.0,470100.0,26.1252,26.2994,25.8638,26.1386,470100.0
2008-10-03 11:00:00,39.01,39.25,38.82,38.96,437100.0,26.1453,26.3061,26.0179,26.1118,437100.0
2008-10-03 11:30:00,38.98,39.18,38.83,38.93,355000.0,26.1252,26.2592,26.0247,26.0917,355000.0
2008-10-03 12:00:00,38.93,39.01,38.4,38.74,302100.0,26.0917,26.1453,25.7365,25.9643,302100.0
2008-10-03 12:30:00,38.75,39.15,38.63,39.02,301100.0,25.971,26.2391,25.8906,26.152,301100.0
2008-10-03 13:00:00,39.05,39.74,38.55,38.89,649200.0,26.1721,26.6346,25.837,26.0649,649200.0
2008-10-03 13:30:00,38.84,39.12,38.1,38.32,477300.0,26.0314,26.219,25.5354,25.6828,477300.0
2008-10-03 14:00:00,38.23,38.68,37.64,37.73,280300.0,25.6225,25.9241,25.2271,25.2874,280300.0
2008-10-03 14:30:00,37.76,38.53,37.28,38.52,402900.0,25.3075,25.8236,24.9858,25.8169,402900.0
2008-10-03 15:00:00,38.52,38.79,37.57,37.81,431900.0,25.8169,25.9978,25.1802,25.341,431900.0
2008-10-03 15:30:00,37.81,38.2,36.76,37.26,655100.0,25.341,25.6024,24.6373,24.9724,655100.0
2008-10-06 09:30:00,34.34,35.49,34.11,34.56,398200.0,23.0154,23.7861,22.8612,23.1628,398200.0
2008-10-06 10:00:00,34.61,34.74,33.75,33.88,409200.0,23.1963,23.2835,22.6199,22.7071,409200.0
2008-10-06 10:30:00,33.9,34.1,32.69,34.08,583800.0,22.7205,22.8545,21.9095,22.8411,583800.0
2008-10-06 11:00:00,34.05,34.88,33.49,34.83,382400.0,22.821,23.3773,22.4457,23.3438,382400.0
2008-10-06 11:30:00,34.87,34.89,33.83,34.3,319300.0,23.3706,23.384,22.6736,22.9886,319300.0
2008-10-06 12:00:00,34.29,34.72,33.84,34.04,173000.0,22.9819,23.27,22.6803,22.8143,173000.0
2008-10-06 12:30:00,34.03,34.37,33.66,33.9,194700.0,22.8076,23.0355,22.5596,22.7205,194700.0
2008-10-06 13:00:00,33.89,34.65,33.62,34.34,247500.0,22.7138,23.2231,22.5328,23.0154,247500.0
2008-10-06 13:30:00,34.33,34.49,33.88,34.12,354100.0,23.0087,23.1159,22.7071,22.8679,354100.0
2008-10-06 14:00:00,34.13,34.22,33.26,33.5,357700.0,22.8746,22.9349,22.2915,22.4524,357700.0
2008-10-06 14:30:00,33.57,34.13,33.03,33.76,408700.0,22.4993,22.8746,22.1374,22.6266,408700.0
2008-10-06 15:00:00,33.76,35.95,33.29,35.75,681500.0,22.6266,24.0944,22.3116,23.9604,681500.0
2008-10-06 15:30:00,35.76,36.56,35.38,36.12,824600.0,23.9671,24.5033,23.7124,24.2084,824600.0
2008-10-07 09:30:00,36.61,38.82,35.84,36.56,477800.0,24.5368,26.0179,24.0207,24.5033,477800.0
2008-10-07 10:00:00,36.6,37.34,35.99,37.18,401000.0,24.5301,25.026,24.1212,24.9188,401000.0
2008-10-07 10:30:00,37.2,37.51,36.08,36.22,349400.0,24.9322,25.14,24.1815,24.2754,349400.0
2008-10-07 11:00:00,36.24,36.61,35.89,36.37,403700.0,24.2888,24.5368,24.0542,24.3759,403700.0
2008-10-07 11:30:00,36.37,37.0,36.3,36.79,351200.0,24.3759,24.7981,24.329,24.6574,351200.0
2008-10-07 12:00:00,36.75,36.78,35.99,36.04,390700.0,24.6306,24.6507,24.1212,24.1547,390700.0
2008-10-07 12:30:00,36.04,36.28,35.65,36.15,347400.0,24.1547,24.3156,23.8934,24.2285,347400.0
2008-10-07 13:00:00,36.15,36.5,35.13,35.38,230800.0,24.2285,24.463,23.5448,23.7124,230800.0
2008-10-07 13:30:00,35.37,35.81,34.95,35.0,279600.0,23.7057,24.0006,23.4242,23.4577,279600.0
2008-10-07 14:00:00,35.01,36.24,34.85,35.75,363000.0,23.4644,24.2888,23.3572,23.9604,363000.0
2008-10-07 14:30:00,35.75,36.2,35.5,35.61,377200.0,23.9604,24.262,23.7928,23.8665,377200.0
2008-10-07 15:00:00,35.65,36.05,35.29,35.58,509400.0,23.8934,24.1614,23.6521,23.8464,509400.0
2008-10-07 15:30:00,35.61,36.1,34.85,35.03,665200.0,23.8665,24.195,23.3572,23.4778,665200.0
2008-10-08 09:30:00,33.2,37.67,33.1,36.95,582600.0,22.2513,25.2472,22.1843,24.7646,582600.0
2008-10-08 10:00:00,36.95,38.24,35.79,36.53,744200.0,24.7646,25.6292,23.9872,24.4831,744200.0
2008-10-08 10:30:00,36.61,36.96,34.67,35.09,464600.0,24.5368,24.7713,23.2365,23.518,464600.0
2008-10-08 11:00:00,35.09,36.35,34.65,36.08,318900.0,23.518,24.3625,23.2231,24.1815,318900.0
2008-10-08 11:30:00,36.05,36.31,34.99,35.72,386900.0,24.1614,24.3357,23.451,23.9403,386900.0
2008-10-08 12:00:00,35.73,35.82,34.42,34.53,362900.0,23.947,24.0073,23.069,23.1427,362900.0
2008-10-08 12:30:00,34.58,35.35,34.36,35.12,369600.0,23.1762,23.6923,23.0288,23.5381,369600.0
2008-10-08 13:00:00,35.09,36.52,35.09,35.53,434700.0,23.518,24.4764,23.518,23.8129,434700.0
2008-10-08 13:30:00,35.53,36.97,35.33,36.76,376400.0,23.8129,24.778,23.6789,24.6373,376400.0
2008-10-08 14:00:00,36.75,37.36,36.53,36.82,460900.0,24.6306,25.0394,24.4831,24.6775,460900.0
2008-10-08 14:30:00,36.76,36.95,36.01,36.59,592900.0,24.6373,24.7646,24.1346,24.5234,592900.0
2008-10-08 15:00:00,36.58,37.67,36.39,37.21,509100.0,24.5167,25.2472,24.3893,24.9389,509100.0
2008-10-08 15:30:00,37.23,37.48,35.13,35.18,896400.0,24.9523,25.1199,23.5448,23.5783,896400.0
2008-10-09 09:30:00,36.57,37.44,35.85,36.62,354800.0,24.51,25.093,24.0274,24.5435,354800.0
2008-10-09 10:00:00,36.59,36.8,35.65,35.82,429400.0,24.5234,24.6641,23.8934,24.0073,429400.0
2008-10-09 10:30:00,35.75,36.22,35.2,35.26,409600.0,23.9604,24.2754,23.5918,23.632,409600.0
2008-10-09 11:00:00,35.23,36.11,34.77,35.88,332600.0,23.6119,24.2017,23.3036,24.0475,332600.0
2008-10-09 11:30:00,35.92,36.77,35.68,36.15,309100.0,24.0743,24.644,23.9135,24.2285,309100.0
2008-10-09 12:00:00,36.17,36.26,35.52,35.8,308200.0,24.2419,24.3022,23.8062,23.9939,308200.0
2008-10-09 12:30:00,35.82,36.03,35.47,35.82,149500.0,24.0073,24.148,23.7727,24.0073,149500.0
2008-10-09 13:00:00,35.8,36.85,35.67,36.47,269400.0,23.9939,24.6976,23.9068,24.4429,269400.0
2008-10-09 13:30:00,36.49,36.66,35.93,36.24,205100.0,24.4563,24.5703,24.081,24.2888,205100.0
2008-10-09 14:00:00,36.29,36.55,35.81,35.98,268500.0,24.3223,24.4965,24.0006,24.1145,268500.0
2008-10-09 14:30:00,35.98,36.07,35.34,35.36,194700.0,24.1145,24.1748,23.6856,23.699,194700.0
2008-10-09 15:00:00,35.43,35.46,33.62,33.74,454300.0,23.7459,23.766,22.5328,22.6132,454300.0
2008-10-09 15:30:00,33.72,34.12,32.58,32.93,746600.0,22.5998,22.8679,21.8358,22.0704,746600.0
2008-10-10 09:30:00,30.36,32.89,28.52,32.62,806700.0,20.3479,22.0435,19.1147,21.8626,806700.0
2008-10-10 10:00:00,32.61,33.6,31.58,32.02,703800.0,21.8559,22.5194,21.1656,21.4605,703800.0
2008-10-10 10:30:00,31.99,32.01,30.67,30.9,488800.0,21.4403,21.4537,20.5557,20.7098,488800.0
2008-10-10 11:00:00,30.92,31.7,30.67,31.18,529300.0,20.7232,21.246,20.5557,20.8975,529300.0
2008-10-10 11:30:00,31.14,31.34,30.32,30.5,348000.0,20.8707,21.0047,20.3211,20.4417,348000.0
2008-10-10 12:00:00,30.49,31.72,30.27,30.98,535300.0,20.435,21.2594,20.2876,20.7634,535300.0
2008-10-10 12:30:00,30.97,31.26,30.42,30.92,310800.0,20.7567,20.9511,20.3881,20.7232,310800.0
2008-10-10 13:00:00,30.92,30.92,29.9,30.27,184800.0,20.7232,20.7232,20.0396,20.2876,184800.0
2008-10-10 13:30:00,30.33,30.33,29.07,29.86,280100.0,20.3278,20.3278,19.4833,20.0128,280100.0
2008-10-10 14:00:00,29.81,30.87,29.27,29.38,399600.0,19.9793,20.6897,19.6173,19.6911,399600.0
2008-10-10 14:30:00,29.37,29.87,28.77,29.52,572600.0,19.6844,20.0195,19.2822,19.7849,572600.0
2008-10-10 15:00:00,29.42,32.48,29.34,32.45,710500.0,19.7179,21.7688,19.6643,21.7486,710500.0
2008-10-10 15:30:00,32.38,34.09,31.66,32.38,1032100.0,21.7017,22.8478,21.2192,21.7017,1032100.0
2008-10-13 09:30:00,33.93,34.89,33.44,34.26,577000.0,22.7406,23.384,22.4122,22.9617,577000.0
2008-10-13 10:00:00,34.31,35.39,33.78,35.19,332900.0,22.9953,23.7191,22.64,23.585,332900.0
2008-10-13 10:30:00,35.16,35.49,34.66,35.36,184100.0,23.5649,23.7861,23.2298,23.699,184100.0
2008-10-13 11:00:00,35.36,35.8,35.27,35.67,263800.0,23.699,23.9939,23.6387,23.9068,263800.0
2008-10-13 11:30:00,35.69,36.16,35.69,35.87,251800.0,23.9202,24.2352,23.9202,24.0408,251800.0
2008-10-13 12:00:00,35.88,36.43,35.8,36.36,221000.0,24.0475,24.4161,23.9939,24.3692,221000.0
2008-10-13 12:30:00,36.35,36.49,36.23,36.41,193200.0,24.3625,24.4563,24.2821,24.4027,193200.0
2008-10-13 13:00:00,36.42,36.64,36.37,36.62,171600.0,24.4094,24.5569,24.3759,24.5435,171600.0
2008-10-13 13:30:00,36.59,36.71,36.15,36.3,315200.0,24.5234,24.6038,24.2285,24.329,315200.0
2008-10-13 14:00:00,36.28,36.62,36.2,36.34,366800.0,24.3156,24.5435,24.262,24.3558,366800.0
2008-10-13 14:30:00,36.35,37.35,36.29,37.27,346200.0,24.3625,25.0327,24.3223,24.9791,346200.0
2008-10-13 15:00:00,37.29,38.11,37.26,37.96,488000.0,24.9925,25.5421,24.9724,25.4416,488000.0
2008-10-13 15:30:00,37.95,39.0,37.71,38.83,751700.0,25.4349,26.1386,25.274,26.0247,751700.0
2008-10-14 09:30:00,41.92,43.4,37.45,37.45,687600.0,28.0956,29.0876,25.0997,25.0997,687600.0
2008-10-14 10:00:00,37.48,39.38,37.45,38.19,474500.0,25.1199,26.3933,25.0997,25.5957,474500.0
2008-10-14 10:30:00,38.24,38.33,36.0,37.07,385800.0,25.6292,25.6895,24.1279,24.8451,385800.0
2008-10-14 11:00:00,37.06,37.09,35.79,36.58,418900.0,24.8384,24.8585,23.9872,24.5167,418900.0
2008-10-14 11:30:00,36.58,37.54,36.47,37.25,359900.0,24.5167,25.1601,24.4429,24.9657,359900.0
2008-10-14 12:00:00,37.26,37.27,36.7,37.1,250800.0,24.9724,24.9791,24.5971,24.8652,250800.0
2008-10-14 12:30:00,37.08,37.35,36.53,36.58,215000.0,24.8518,25.0327,24.4831,24.5167,215000.0
2008-10-14 13:00:00,36.6,36.63,36.01,36.21,281200.0,24.5301,24.5502,24.1346,24.2687,281200.0
2008-10-14 13:30:00,36.21,36.61,35.24,35.44,276900.0,24.2687,24.5368,23.6186,23.7526,276900.0
2008-10-14 14:00:00,35.44,35.7,33.88,35.01,432900.0,23.7526,23.9269,22.7071,23.4644,432900.0
2008-10-14 14:30:00,35.05,35.15,33.3,33.6,370600.0,23.4912,23.5582,22.3183,22.5194,370600.0
2008-10-14 15:00:00,33.66,35.05,33.39,34.99,375900.0,22.5596,23.4912,22.3787,23.451,375900.0
2008-10-14 15:30:00,35.01,35.5,34.35,34.91,642200.0,23.4644,23.7928,23.0221,23.3974,642200.0
2008-10-15 09:30:00,34.5,34.8,32.33,32.44,488400.0,23.1226,23.3237,21.6682,21.7419,488400.0
2008-10-15 10:00:00,32.48,32.7,32.0,32.08,363300.0,21.7688,21.9162,21.447,21.5007,363300.0
2008-10-15 10:30:00,32.07,32.7,31.43,31.73,274800.0,21.494,21.9162,21.065,21.2661,274800.0
2008-10-15 11:00:00,31.77,32.39,31.62,31.88,244000.0,21.2929,21.7084,21.1924,21.3666,244000.0
2008-10-15 11:30:00,31.88,32.32,31.75,32.15,277500.0,21.3666,21.6615,21.2795,21.5476,277500.0
2008-10-15 12:00:00,32.11,32.25,31.36,31.49,251900.0,21.5208,21.6146,21.0181,21.1052,251900.0
2008-10-15 12:30:00,31.51,32.13,31.5,31.75,214600.0,21.1186,21.5342,21.1119,21.2795,214600.0
2008-10-15 13:00:00,31.74,31.74,30.84,31.24,283200.0,21.2728,21.2728,20.6696,20.9377,283200.0
2008-10-15 13:30:00,31.28,31.34,30.22,30.32,278900.0,20.9645,21.0047,20.2541,20.3211,278900.0
2008-10-15 14:00:00,30.35,30.93,30.11,30.9,322100.0,20.3412,20.7299,20.1803,20.7098,322100.0
2008-10-15 14:30:00,30.9,31.52,30.67,31.07,245500.0,20.7098,21.1253,20.5557,20.8237,245500.0
2008-10-15 15:00:00,31.04,31.58,30.66,30.86,277100.0,20.8036,21.1656,20.549,20.683,277100.0
2008-10-15 15:30:00,30.85,30.96,29.95,30.01,523900.0,20.6763,20.75,20.0731,20.1133,523900.0
2008-10-16 09:30:00,30.99,31.99,30.04,30.58,445900.0,20.7701,21.4403,20.1334,20.4953,445900.0
2008-10-16 10:00:00,30.6,30.84,29.12,29.6,470100.0,20.5087,20.6696,19.5168,19.8385,470100.0
2008-10-16 10:30:00,29.66,29.91,28.5,28.56,432500.0,19.8787,20.0463,19.1013,19.1415,432500.0
2008-10-16 11:00:00,28.65,28.65,27.93,28.22,505100.0,19.2018,19.2018,18.7193,18.9136,505100.0
2008-10-16 11:30:00,28.2,30.95,28.2,30.22,548600.0,18.9002,20.7433,18.9002,20.2541,548600.0
2008-10-16 12:00:00,30.13,31.27,29.35,30.5,353300.0,20.1937,20.9578,19.671,20.4417,353300.0
2008-10-16 12:30:00,30.44,30.65,29.52,29.59,372600.0,20.4015,20.5423,19.7849,19.8318,372600.0
2008-10-16 13:00:00,29.51,30.87,29.43,30.4,323500.0,19.7782,20.6897,19.7246,20.3747,323500.0
2008-10-16 13:30:00,30.39,30.99,29.91,30.75,283600.0,20.368,20.7701,20.0463,20.6093,283600.0
2008-10-16 14:00:00,30.78,30.9,29.86,30.08,186300.0,20.6294,20.7098,20.0128,20.1602,186300.0
2008-10-16 14:30:00,30.11,31.37,29.86,30.94,291900.0,20.1803,21.0248,20.0128,20.7366,291900.0
2008-10-16 15:00:00,30.89,32.27,30.77,32.23,418200.0,20.7031,21.628,20.6227,21.6012,418200.0
2008-10-16 15:30:00,32.22,32.82,31.63,32.59,685000.0,21.5945,21.9966,21.1991,21.8425,685000.0
2008-10-17 09:30:00,32.01,32.16,30.0,31.89,866800.0,21.4537,21.5543,20.1066,21.3733,866800.0
2008-10-17 10:00:00,31.9,32.38,31.2,32.26,568400.0,21.38,21.7017,20.9109,21.6213,568400.0
2008-10-17 10:30:00,32.26,32.7,31.62,32.47,355000.0,21.6213,21.9162,21.1924,21.7621,355000.0
2008-10-17 11:00:00,32.49,33.18,32.14,32.17,239200.0,21.7755,22.2379,21.5409,21.561,239200.0
2008-10-17 11:30:00,32.11,32.24,31.69,32.08,158000.0,21.5208,21.6079,21.2393,21.5007,158000.0
2008-10-17 12:00:00,32.08,32.95,32.0,32.8,104200.0,21.5007,22.0838,21.447,21.9832,104200.0
2008-10-17 12:30:00,32.85,33.86,32.51,33.67,177500.0,22.0167,22.6937,21.7889,22.5663,177500.0
2008-10-17 13:00:00,33.66,33.99,33.09,33.24,324100.0,22.5596,22.7808,22.1776,22.2781,324100.0
2008-10-17 13:30:00,33.27,33.95,32.83,33.0,333000.0,22.2982,22.754,22.0033,22.1173,333000.0
2008-10-17 14:00:00,33.04,33.4,32.4,32.68,212800.0,22.1441,22.3854,21.7151,21.9028,212800.0
2008-10-17 14:30:00,32.67,33.31,32.29,33.1,356900.0,21.8961,22.325,21.6414,22.1843,356900.0
2008-10-17 15:00:00,33.1,33.59,31.96,32.57,369100.0,22.1843,22.5127,21.4202,21.8291,369100.0
2008-10-17 15:30:00,32.58,32.84,31.95,32.15,520000.0,21.8358,22.01,21.4135,21.5476,520000.0
2008-10-20 09:30:00,32.73,34.26,32.65,34.2,334900.0,21.9363,22.9617,21.8827,22.9215,334900.0
2008-10-20 10:00:00,34.2,34.88,33.6,33.65,283600.0,22.9215,23.3773,22.5194,22.5529,283600.0
2008-10-20 10:30:00,33.66,34.04,33.0,33.21,204000.0,22.5596,22.8143,22.1173,22.258,204000.0
2008-10-20 11:00:00,33.27,33.27,32.29,32.83,184400.0,22.2982,22.2982,21.6414,22.0033,184400.0
2008-10-20 11:30:00,32.83,33.38,32.59,33.13,220500.0,22.0033,22.372,21.8425,22.2044,220500.0
2008-10-20 12:00:00,33.1,33.72,32.92,33.43,140700.0,22.1843,22.5998,22.0637,22.4055,140700.0
2008-10-20 12:30:00,33.43,33.55,33.12,33.44,115600.0,22.4055,22.4859,22.1977,22.4122,115600.0
2008-10-20 13:00:00,33.41,33.7,33.15,33.55,133400.0,22.3921,22.5864,22.2178,22.4859,133400.0
2008-10-20 13:30:00,33.6,33.8,33.37,33.6,187600.0,22.5194,22.6534,22.3652,22.5194,187600.0
2008-10-20 14:00:00,33.57,34.05,33.36,33.42,189400.0,22.4993,22.821,22.3585,22.3988,189400.0
2008-10-20 14:30:00,33.44,34.06,33.22,33.96,226800.0,22.4122,22.8277,22.2647,22.7607,226800.0
2008-10-20 15:00:00,33.96,34.15,33.68,33.91,301600.0,22.7607,22.888,22.573,22.7272,301600.0
2008-10-20 15:30:00,33.9,34.54,33.7,34.45,429500.0,22.7205,23.1494,22.5864,23.0891,429500.0
2008-10-21 09:30:00,33.76,33.97,32.83,33.19,242400.0,22.6266,22.7674,22.0033,22.2446,242400.0
2008-10-21 10:00:00,33.2,33.26,32.59,32.73,515600.0,22.2513,22.2915,21.8425,21.9363,515600.0
2008-10-21 10:30:00,32.7,32.83,32.21,32.74,475100.0,21.9162,22.0033,21.5878,21.943,475100.0
2008-10-21 11:00:00,32.72,32.89,32.53,32.74,430500.0,21.9296,22.0435,21.8023,21.943,430500.0
2008-10-21 11:30:00,32.72,32.8,31.68,31.73,305500.0,21.9296,21.9832,21.2326,21.2661,305500.0
2008-10-21 12:00:00,31.72,32.41,31.56,32.31,244200.0,21.2594,21.7218,21.1522,21.6548,244200.0
2008-10-21 12:30:00,32.29,32.5,31.82,32.04,199200.0,21.6414,21.7822,21.3264,21.4739,199200.0
2008-10-21 13:00:00,32.03,32.66,32.0,32.49,230700.0,21.4672,21.8894,21.447,21.7755,230700.0
2008-10-21 13:30:00,32.45,32.8,32.38,32.5,195800.0,21.7486,21.9832,21.7017,21.7822,195800.0
2008-10-21 14:00:00,32.5,32.82,32.46,32.79,262700.0,21.7822,21.9966,21.7553,21.9765,262700.0
2008-10-21 14:30:00,32.79,32.81,32.57,32.76,764500.0,21.9765,21.9899,21.8291,21.9564,764500.0
2008-10-21 15:00:00,32.76,32.79,32.5,32.63,646400.0,21.9564,21.9765,21.7822,21.8693,646400.0
2008-10-21 15:30:00,32.64,32.78,32.44,32.57,931800.0,21.876,21.9698,21.7419,21.8291,931800.0
2008-10-22 09:30:00,31.36,31.65,30.31,30.41,364600.0,21.0181,21.2125,20.3144,20.3814,364600.0
2008-10-22 10:00:00,30.36,30.57,29.75,30.03,612700.0,20.3479,20.4886,19.9391,20.1267,612700.0
2008-10-22 10:30:00,30.03,31.97,30.01,31.85,592700.0,20.1267,21.4269,20.1133,21.3465,592700.0
2008-10-22 11:00:00,31.84,32.68,31.72,32.14,586800.0,21.3398,21.9028,21.2594,21.5409,586800.0
2008-10-22 11:30:00,32.13,32.83,32.1,32.42,451400.0,21.5342,22.0033,21.5141,21.7285,451400.0
2008-10-22 12:00:00,32.43,32.46,31.7,31.9,245400.0,21.7352,21.7553,21.246,21.38,245400.0
2008-10-22 12:30:00,31.92,31.94,31.42,31.46,190100.0,21.3934,21.4068,21.0583,21.0851,190100.0
2008-10-22 13:00:00,31.45,31.45,30.74,31.0,231900.0,21.0784,21.0784,20.6026,20.7768,231900.0
2008-10-22 13:30:00,30.98,31.06,30.52,30.88,320000.0,20.7634,20.817,20.4551,20.6964,320000.0
2008-10-22 14:00:00,30.89,31.03,30.43,30.85,276000.0,20.7031,20.7969,20.3948,20.6763,276000.0
2008-10-22 14:30:00,30.82,30.86,30.39,30.71,312000.0,20.6562,20.683,20.368,20.5825,312000.0
2008-10-22 15:00:00,30.71,30.95,30.1,30.25,595000.0,20.5825,20.7433,20.1736,20.2742,595000.0
2008-10-22 15:30:00,30.27,30.46,29.05,30.41,677900.0,20.2876,20.4149,19.4699,20.3814,677900.0
2008-10-23 09:30:00,30.74,31.24,29.6,30.0,255300.0,20.6026,20.9377,19.8385,20.1066,255300.0
2008-10-23 10:00:00,29.97,30.42,29.68,29.82,338800.0,20.0865,20.3881,19.8921,19.986,338800.0
2008-10-23 10:30:00,29.82,30.95,29.82,30.89,352400.0,19.986,20.7433,19.986,20.7031,352400.0
2008-10-23 11:00:00,30.92,31.0,29.9,29.95,243300.0,20.7232,20.7768,20.0396,20.0731,243300.0
2008-10-23 11:30:00,29.97,30.22,29.52,29.73,263600.0,20.0865,20.2541,19.7849,19.9256,263600.0
2008-10-23 12:00:00,29.73,29.73,28.43,28.55,197300.0,19.9256,19.9256,19.0544,19.1348,197300.0
2008-10-23 12:30:00,28.56,28.64,27.64,27.75,412200.0,19.1415,19.1951,18.5249,18.5986,412200.0
2008-10-23 13:00:00,27.74,28.17,27.49,27.63,349300.0,18.5919,18.8801,18.4244,18.5182,349300.0
2008-10-23 13:30:00,27.63,28.18,27.35,28.13,380800.0,18.5182,18.8868,18.3305,18.8533,380800.0
2008-10-23 14:00:00,28.11,28.18,27.08,27.81,425000.0,18.8399,18.8868,18.1496,18.6388,425000.0
2008-10-23 14:30:00,27.8,28.21,27.17,27.5,421100.0,18.6321,18.9069,18.2099,18.4311,421100.0
2008-10-23 15:00:00,27.5,28.71,27.32,28.2,593000.0,18.4311,19.242,18.3104,18.9002,593000.0
2008-10-23 15:30:00,28.2,29.14,27.66,28.74,751200.0,18.9002,19.5302,18.5383,19.2621,751200.0
2008-10-24 09:30:00,25.19,27.32,25.19,26.42,569700.0,16.8828,18.3104,16.8828,17.7072,569700.0
2008-10-24 10:00:00,26.42,26.47,25.32,25.87,602500.0,17.7072,17.7407,16.97,17.3386,602500.0
2008-10-24 10:30:00,25.86,26.77,25.73,26.5,490300.0,17.3319,17.9418,17.2448,17.7608,490300.0
2008-10-24 11:00:00,26.52,27.23,26.5,27.12,266200.0,17.7742,18.2501,17.7608,18.1764,266200.0
2008-10-24 11:30:00,27.13,27.82,27.05,27.68,188200.0,18.1831,18.6455,18.1295,18.5517,188200.0
2008-10-24 12:00:00,27.68,27.69,26.29,26.3,181300.0,18.5517,18.5584,17.6201,17.6268,181300.0
2008-10-24 12:30:00,26.29,26.43,25.84,26.25,217500.0,17.6201,17.7139,17.3185,17.5933,217500.0
2008-10-24 13:00:00,26.23,26.59,26.05,26.12,263000.0,17.5799,17.8212,17.4592,17.5062,263000.0
2008-10-24 13:30:00,26.1,26.13,25.52,25.65,217500.0,17.4927,17.5129,17.104,17.1911,217500.0
2008-10-24 14:00:00,25.64,26.19,25.58,25.92,208100.0,17.1844,17.5531,17.1442,17.3721,208100.0
2008-10-24 14:30:00,25.89,27.11,25.89,27.04,367100.0,17.352,18.1697,17.352,18.1228,367100.0
2008-10-24 15:00:00,27.0,27.38,25.8,27.18,349800.0,18.0959,18.3506,17.2917,18.2166,349800.0
2008-10-24 15:30:00,27.16,27.49,26.67,26.89,533200.0,18.2032,18.4244,17.8748,18.0222,533200.0
2008-10-27 09:30:00,26.38,27.08,25.78,27.01,293700.0,17.6804,18.1496,17.2783,18.1026,293700.0
2008-10-27 10:00:00,27.08,27.59,26.2,26.53,242600.0,18.1496,18.4914,17.5598,17.7809,242600.0
2008-10-27 10:30:00,26.55,26.8,26.07,26.8,221500.0,17.7943,17.9619,17.4726,17.9619,221500.0
2008-10-27 11:00:00,26.8,27.61,26.63,27.0,261200.0,17.9619,18.5048,17.848,18.0959,261200.0
2008-10-27 11:30:00,27.0,27.35,26.62,26.75,264000.0,18.0959,18.3305,17.8413,17.9284,264000.0
2008-10-27 12:00:00,26.78,27.4,26.7,27.06,227700.0,17.9485,18.364,17.8949,18.1362,227700.0
2008-10-27 12:30:00,27.02,28.36,26.9,28.27,238400.0,18.1094,19.0074,18.0289,18.9471,238400.0
2008-10-27 13:00:00,28.27,28.87,27.91,28.85,334000.0,18.9471,19.3493,18.7058,19.3359,334000.0
2008-10-27 13:30:00,28.84,29.06,28.37,28.4,268300.0,19.3292,19.4766,19.0141,19.0343,268300.0
2008-10-27 14:00:00,28.43,28.59,27.59,27.64,371700.0,19.0544,19.1616,18.4914,18.5249,371700.0
2008-10-27 14:30:00,27.6,27.93,27.09,27.14,274700.0,18.4981,18.7193,18.1563,18.1898,274700.0
2008-10-27 15:00:00,27.12,28.08,27.11,27.67,279800.0,18.1764,18.8198,18.1697,18.545,279800.0
2008-10-27 15:30:00,27.7,27.86,26.73,26.74,436900.0,18.5651,18.6723,17.915,17.9217,436900.0
2008-10-28 09:30:00,27.65,28.5,27.5,27.87,228900.0,18.5316,19.1013,18.4311,18.679,228900.0
2008-10-28 10:00:00,27.87,28.13,27.02,27.26,412500.0,18.679,18.8533,18.1094,18.2702,412500.0
2008-10-28 10:30:00,27.25,27.4,26.07,26.07,369200.0,18.2635,18.364,17.4726,17.4726,369200.0
2008-10-28 11:00:00,26.06,26.84,26.0,26.48,248200.0,17.4659,17.9887,17.4257,17.7474,248200.0
2008-10-28 11:30:00,26.45,27.0,26.22,26.25,179600.0,17.7273,18.0959,17.5732,17.5933,179600.0
2008-10-28 12:00:00,26.24,26.65,26.01,26.2,199100.0,17.5866,17.8614,17.4324,17.5598,199100.0
2008-10-28 12:30:00,26.22,27.06,26.19,26.95,164900.0,17.5732,18.1362,17.5531,18.0624,164900.0
2008-10-28 13:00:00,26.94,27.35,26.63,26.71,188100.0,18.0557,18.3305,17.848,17.9016,188100.0
2008-10-28 13:30:00,26.75,27.01,26.16,26.37,187900.0,17.9284,18.1026,17.533,17.6737,187900.0
2008-10-28 14:00:00,26.35,27.21,26.33,27.08,190900.0,17.6603,18.2367,17.6469,18.1496,190900.0
2008-10-28 14:30:00,27.11,28.37,27.11,28.09,300700.0,18.1697,19.0141,18.1697,18.8265,300700.0
2008-10-28 15:00:00,28.1,29.14,27.57,29.1,342600.0,18.8332,19.5302,18.478,19.5034,342600.0
2008-10-28 15:30:00,29.06,30.73,28.66,30.56,804700.0,19.4766,20.5959,19.2085,20.4819,804700.0
2008-10-29 09:30:00,30.4,31.44,29.34,30.56,247000.0,20.3747,21.0717,19.6643,20.4819,247000.0
2008-10-29 10:00:00,30.56,31.62,30.3,30.79,289700.0,20.4819,21.1924,20.3077,20.6361,289700.0
2008-10-29 10:30:00,30.75,31.15,30.32,30.42,302300.0,20.6093,20.8774,20.3211,20.3881,302300.0
2008-10-29 11:00:00,30.4,30.53,30.0,30.42,249000.0,20.3747,20.4618,20.1066,20.3881,249000.0
2008-10-29 11:30:00,30.41,31.19,30.33,31.19,405000.0,20.3814,20.9042,20.3278,20.9042,405000.0
2008-10-29 12:00:00,31.2,31.88,31.0,31.64,185500.0,20.9109,21.3666,20.7768,21.2058,185500.0
2008-10-29 12:30:00,31.61,32.08,31.25,31.3,129100.0,21.1857,21.5007,20.9444,20.9779,129100.0
2008-10-29 13:00:00,31.31,31.56,31.09,31.45,143200.0,20.9846,21.1522,20.8371,21.0784,143200.0
2008-10-29 13:30:00,31.46,32.14,31.46,31.69,221900.0,21.0851,21.5409,21.0851,21.2393,221900.0
2008-10-29 14:00:00,31.69,32.13,31.03,31.51,408200.0,21.2393,21.5342,20.7969,21.1186,408200.0
2008-10-29 14:30:00,31.49,32.33,30.78,31.98,349000.0,21.1052,21.6682,20.6294,21.4336,349000.0
2008-10-29 15:00:00,31.97,33.5,31.6,32.91,467100.0,21.4269,22.4524,21.179,22.0569,467100.0
2008-10-29 15:30:00,32.83,33.26,31.14,31.15,814900.0,22.0033,22.2915,20.8707,20.8774,814900.0
2008-10-30 09:30:00,33.17,33.61,32.35,32.53,278600.0,22.2312,22.5261,21.6816,21.8023,278600.0
2008-10-30 10:00:00,32.57,33.41,32.18,32.2,240700.0,21.8291,22.3921,21.5677,21.5811,240700.0
2008-10-30 10:30:00,32.22,32.52,31.69,32.18,173600.0,21.5945,21.7956,21.2393,21.5677,173600.0
2008-10-30 11:00:00,32.24,32.83,32.02,32.16,129900.0,21.6079,22.0033,21.4605,21.5543,129900.0
2008-10-30 11:30:00,32.19,32.32,31.33,31.4,114300.0,21.5744,21.6615,20.998,21.0449,114300.0
2008-10-30 12:00:00,31.4,31.56,30.79,31.32,269400.0,21.0449,21.1522,20.6361,20.9913,269400.0
2008-10-30 12:30:00,31.27,31.7,31.1,31.14,124900.0,20.9578,21.246,20.8438,20.8707,124900.0
2008-10-30 13:00:00,31.11,31.58,30.95,31.16,182800.0,20.8506,21.1656,20.7433,20.8841,182800.0
2008-10-30 13:30:00,31.16,31.56,31.01,31.36,257800.0,20.8841,21.1522,20.7835,21.0181,257800.0
2008-10-30 14:00:00,31.35,31.66,31.08,31.65,273300.0,21.0114,21.2192,20.8304,21.2125,273300.0
2008-10-30 14:30:00,31.65,31.73,31.25,31.57,166300.0,21.2125,21.2661,20.9444,21.1589,166300.0
2008-10-30 15:00:00,31.55,31.67,30.79,31.03,564800.0,21.1454,21.2259,20.6361,20.7969,564800.0
2008-10-30 15:30:00,31.06,31.75,30.57,31.61,815900.0,20.817,21.2795,20.4886,21.1857,815900.0
2008-10-31 09:30:00,30.02,30.53,26.01,27.64,1414300.0,20.12,20.4618,17.4324,18.5249,1414300.0
2008-10-31 10:00:00,27.69,28.62,27.6,28.37,837100.0,18.5584,19.1817,18.4981,19.0141,837100.0
2008-10-31 10:30:00,28.35,28.46,27.56,27.85,538400.0,19.0007,19.0745,18.4713,18.6656,538400.0
2008-10-31 11:00:00,27.87,28.91,27.7,28.88,650600.0,18.679,19.3761,18.5651,19.356,650600.0
2008-10-31 11:30:00,28.88,29.38,28.5,28.74,504500.0,19.356,19.6911,19.1013,19.2621,504500.0
2008-10-31 12:00:00,28.71,28.75,27.41,27.41,975400.0,19.242,19.2688,18.3707,18.3707,975400.0
2008-10-31 12:30:00,27.4,27.46,26.71,26.98,535900.0,18.364,18.4042,17.9016,18.0825,535900.0
2008-10-31 13:00:00,26.95,27.22,26.66,27.12,643100.0,18.0624,18.2434,17.8681,18.1764,643100.0
2008-10-31 13:30:00,27.13,27.17,26.9,27.05,560300.0,18.1831,18.2099,18.0289,18.1295,560300.0
2008-10-31 14:00:00,27.05,27.39,26.81,27.3,523300.0,18.1295,18.3573,17.9686,18.297,523300.0
2008-10-31 14:30:00,27.28,27.84,26.97,27.83,746500.0,18.2836,18.6589,18.0758,18.6522,746500.0
2008-10-31 15:00:00,27.8,28.14,26.7,26.75,607800.0,18.6321,18.86,17.8949,17.9284,607800.0
2008-10-31 15:30:00,26.71,27.01,25.91,26.08,1911400.0,17.9016,18.1026,17.3654,17.4793,1911400.0
2008-11-03 09:30:00,26.99,27.58,26.51,27.24,787500.0,18.0892,18.4847,17.7675,18.2568,787500.0
2008-11-03 10:00:00,27.24,27.24,26.65,26.79,668200.0,18.2568,18.2568,17.8614,17.9552,668200.0
2008-11-03 10:30:00,26.75,26.98,26.57,26.65,405000.0,17.9284,18.0825,17.8078,17.8614,405000.0
2008-11-03 11:00:00,26.66,26.75,26.2,26.25,408000.0,17.8681,17.9284,17.5598,17.5933,408000.0
2008-11-03 11:30:00,26.28,26.73,26.27,26.63,294200.0,17.6134,17.915,17.6067,17.848,294200.0
2008-11-03 12:00:00,26.62,26.63,26.25,26.36,310300.0,17.8413,17.848,17.5933,17.667,310300.0
2008-11-03 12:30:00,26.36,26.55,26.03,26.03,260800.0,17.667,17.7943,17.4458,17.4458,260800.0
2008-11-03 13:00:00,26.02,26.47,25.86,26.41,207600.0,17.4391,17.7407,17.3319,17.7005,207600.0
2008-11-03 13:30:00,26.38,26.8,26.38,26.51,152500.0,17.6804,17.9619,17.6804,17.7675,152500.0
2008-11-03 14:00:00,26.51,26.57,25.93,26.12,334000.0,17.7675,17.8078,17.3788,17.5062,334000.0
2008-11-03 14:30:00,26.11,26.22,25.91,25.95,272400.0,17.4995,17.5732,17.3654,17.3922,272400.0
2008-11-03 15:00:00,25.92,26.28,25.71,26.17,312500.0,17.3721,17.6134,17.2314,17.5397,312500.0
2008-11-03 15:30:00,26.17,26.9,26.14,26.44,643500.0,17.5397,18.0289,17.5196,17.7206,643500.0
2008-11-04 09:30:00,27.75,27.8,27.0,27.36,399200.0,18.5986,18.6321,18.0959,18.3372,399200.0
2008-11-04 10:00:00,27.35,27.99,27.35,27.98,360800.0,18.3305,18.7595,18.3305,18.7528,360800.0
2008-11-04 10:30:00,27.98,28.9,27.85,28.9,549400.0,18.7528,19.3694,18.6656,19.3694,549400.0
2008-11-04 11:00:00,28.87,29.33,28.68,29.1,533500.0,19.3493,19.6576,19.2219,19.5034,533500.0
2008-11-04 11:30:00,29.12,29.14,28.55,28.96,276800.0,19.5168,19.5302,19.1348,19.4096,276800.0
2008-11-04 12:00:00,28.97,28.97,28.39,28.39,206300.0,19.4163,19.4163,19.0276,19.0276,206300.0
2008-11-04 12:30:00,28.39,28.57,28.27,28.57,261100.0,19.0276,19.1482,18.9471,19.1482,261100.0
2008-11-04 13:00:00,28.57,29.03,28.49,29.02,155300.0,19.1482,19.4565,19.0946,19.4498,155300.0
2008-11-04 13:30:00,29.02,29.4,28.9,29.11,200100.0,19.4498,19.7045,19.3694,19.5101,200100.0
2008-11-04 14:00:00,29.11,29.11,28.35,28.49,294500.0,19.5101,19.5101,19.0007,19.0946,294500.0
2008-11-04 14:30:00,28.5,28.58,28.24,28.48,209700.0,19.1013,19.1549,18.927,19.0879,209700.0
2008-11-04 15:00:00,28.47,28.56,28.1,28.47,369800.0,19.0812,19.1415,18.8332,19.0812,369800.0
2008-11-04 15:30:00,28.48,28.94,28.48,28.81,641900.0,19.0879,19.3962,19.0879,19.309,641900.0
2008-11-05 09:30:00,28.54,28.54,27.86,27.99,228800.0,19.1281,19.1281,18.6723,18.7595,228800.0
2008-11-05 10:00:00,27.95,28.54,27.81,28.51,308900.0,18.7327,19.1281,18.6388,19.108,308900.0
2008-11-05 10:30:00,28.51,29.51,28.34,28.81,625800.0,19.108,19.7782,18.994,19.309,625800.0
2008-11-05 11:00:00,28.82,29.15,28.67,28.8,208900.0,19.3157,19.5369,19.2152,19.3023,208900.0
2008-11-05 11:30:00,28.8,28.8,28.11,28.21,236300.0,19.3023,19.3023,18.8399,18.9069,236300.0
2008-11-05 12:00:00,28.21,28.27,27.87,27.95,192900.0,18.9069,18.9471,18.679,18.7327,192900.0
2008-11-05 12:30:00,27.94,28.03,27.59,27.81,131800.0,18.726,18.7863,18.4914,18.6388,131800.0
2008-11-05 13:00:00,27.81,27.91,27.6,27.66,123000.0,18.6388,18.7058,18.4981,18.5383,123000.0
2008-11-05 13:30:00,27.65,27.8,27.5,27.57,179100.0,18.5316,18.6321,18.4311,18.478,179100.0
2008-11-05 14:00:00,27.56,27.7,27.25,27.44,184500.0,18.4713,18.5651,18.2635,18.3908,184500.0
2008-11-05 14:30:00,27.44,27.84,27.4,27.45,204600.0,18.3908,18.6589,18.364,18.3975,204600.0
2008-11-05 15:00:00,27.46,27.73,27.0,27.06,266900.0,18.4042,18.5852,18.0959,18.1362,266900.0
2008-11-05 15:30:00,27.04,27.32,26.52,26.8,680900.0,18.1228,18.3104,17.7742,17.9619,680900.0
2008-11-06 09:30:00,27.18,27.18,25.25,25.56,417000.0,18.2166,18.2166,16.9231,17.1308,417000.0
2008-11-06 10:00:00,25.54,25.8,25.25,25.35,413300.0,17.1174,17.2917,16.9231,16.9901,413300.0
2008-11-06 10:30:00,25.31,25.5,25.05,25.41,274900.0,16.9633,17.0906,16.789,17.0303,274900.0
2008-11-06 11:00:00,25.45,25.5,24.72,25.19,281900.0,17.0571,17.0906,16.5678,16.8828,281900.0
2008-11-06 11:30:00,25.21,25.42,24.92,25.02,193600.0,16.8963,17.037,16.7019,16.7689,193600.0
2008-11-06 12:00:00,25.0,25.09,24.53,24.58,179100.0,16.7555,16.8158,16.4405,16.474,179100.0
2008-11-06 12:30:00,24.57,24.61,24.26,24.29,295800.0,16.4673,16.4941,16.2595,16.2796,295800.0
2008-11-06 13:00:00,24.28,24.33,23.81,23.98,370400.0,16.2729,16.3065,15.9579,16.0719,370400.0
2008-11-06 13:30:00,23.99,23.99,23.58,23.88,394000.0,16.0786,16.0786,15.8038,16.0049,394000.0
2008-11-06 14:00:00,23.87,24.25,23.76,23.8,499600.0,15.9982,16.2528,15.9244,15.9512,499600.0
2008-11-06 14:30:00,23.82,24.55,23.82,24.38,435500.0,15.9646,16.4539,15.9646,16.34,435500.0
2008-11-06 15:00:00,24.38,24.48,23.59,23.66,590200.0,16.34,16.407,15.8105,15.8574,590200.0
2008-11-06 15:30:00,23.67,23.88,22.97,23.08,1502500.0,15.8641,16.0049,15.395,15.4687,1502500.0
2008-11-07 09:30:00,23.92,24.72,23.04,24.31,378900.0,16.0317,16.5678,15.4419,16.2931,378900.0
2008-11-07 10:00:00,24.32,24.92,24.32,24.48,353000.0,16.2998,16.7019,16.2998,16.407,353000.0
2008-11-07 10:30:00,24.44,24.92,24.0,24.12,294700.0,16.3802,16.7019,16.0853,16.1657,294700.0
2008-11-07 11:00:00,24.11,24.39,23.8,23.85,174100.0,16.159,16.3467,15.9512,15.9848,174100.0
2008-11-07 11:30:00,23.85,24.37,23.75,24.34,173800.0,15.9848,16.3333,15.9177,16.3132,173800.0
2008-11-07 12:00:00,24.35,24.56,23.97,23.97,96500.0,16.3199,16.4606,16.0652,16.0652,96500.0
2008-11-07 12:30:00,23.97,24.24,23.86,24.13,135500.0,16.0652,16.2461,15.9915,16.1724,135500.0
2008-11-07 13:00:00,24.13,24.25,23.89,24.07,110900.0,16.1724,16.2528,16.0116,16.1322,110900.0
2008-11-07 13:30:00,24.09,24.28,24.0,24.25,161200.0,16.1456,16.2729,16.0853,16.2528,161200.0
2008-11-07 14:00:00,24.25,24.44,24.12,24.24,179300.0,16.2528,16.3802,16.1657,16.2461,179300.0
2008-11-07 14:30:00,24.26,24.74,24.06,24.07,216500.0,16.2595,16.5812,16.1255,16.1322,216500.0
2008-11-07 15:00:00,24.06,24.26,23.76,23.79,318700.0,16.1255,16.2595,15.9244,15.9445,318700.0
2008-11-07 15:30:00,23.81,24.67,23.74,24.56,530100.0,15.9579,16.5343,15.911,16.4606,530100.0
2008-11-10 09:30:00,25.85,26.5,24.37,24.37,826400.0,17.3252,17.7608,16.3333,16.3333,826400.0
2008-11-10 10:00:00,24.44,25.18,24.14,24.25,513900.0,16.3802,16.8761,16.1791,16.2528,513900.0
2008-11-10 10:30:00,24.24,24.25,23.32,23.63,547100.0,16.2461,16.2528,15.6295,15.8373,547100.0
2008-11-10 11:00:00,23.63,23.64,23.14,23.48,273300.0,15.8373,15.844,15.5089,15.7368,273300.0
2008-11-10 11:30:00,23.53,23.53,22.83,22.99,247400.0,15.7703,15.7703,15.3011,15.4084,247400.0
2008-11-10 12:00:00,23.01,23.19,22.88,22.88,165600.0,15.4218,15.5424,15.3346,15.3346,165600.0
2008-11-10 12:30:00,22.88,22.94,22.21,22.41,275200.0,15.3346,15.3749,14.8856,15.0196,275200.0
2008-11-10 13:00:00,22.42,23.08,22.28,23.08,306400.0,15.0263,15.4687,14.9325,15.4687,306400.0
2008-11-10 13:30:00,23.05,23.18,22.75,23.15,254200.0,15.4486,15.5357,15.2475,15.5156,254200.0
2008-11-10 14:00:00,23.15,23.21,22.62,22.66,271200.0,15.5156,15.5558,15.1604,15.1872,271200.0
2008-11-10 14:30:00,22.66,22.72,22.42,22.45,333800.0,15.1872,15.2274,15.0263,15.0464,333800.0
2008-11-10 15:00:00,22.45,22.58,21.9,22.04,560900.0,15.0464,15.1336,14.6778,14.7717,560900.0
2008-11-10 15:30:00,22.02,22.47,21.9,22.43,803900.0,14.7582,15.0598,14.6778,15.033,803900.0
2008-11-11 09:30:00,22.36,22.36,21.15,21.23,293500.0,14.9861,14.9861,14.1752,14.2288,293500.0
2008-11-11 10:00:00,21.25,22.24,21.18,21.91,324200.0,14.2422,14.9057,14.1953,14.6845,324200.0
2008-11-11 10:30:00,21.91,22.08,21.64,21.76,314600.0,14.6845,14.7985,14.5036,14.584,314600.0
2008-11-11 11:00:00,21.78,21.91,21.39,21.81,185800.0,14.5974,14.6845,14.336,14.6175,185800.0
2008-11-11 11:30:00,21.81,21.89,21.56,21.66,186000.0,14.6175,14.6711,14.4499,14.517,186000.0
2008-11-11 12:00:00,21.65,21.7,21.26,21.28,123100.0,14.5103,14.5438,14.2489,14.2623,123100.0
2008-11-11 12:30:00,21.27,21.6,21.27,21.6,177300.0,14.2556,14.4768,14.2556,14.4768,177300.0
2008-11-11 13:00:00,21.62,21.74,21.43,21.57,206000.0,14.4902,14.5706,14.3628,14.4567,206000.0
2008-11-11 13:30:00,21.57,22.17,21.51,22.17,244500.0,14.4567,14.8588,14.4164,14.8588,244500.0
2008-11-11 14:00:00,22.16,22.46,21.89,22.44,444500.0,14.8521,15.0531,14.6711,15.0397,444500.0
2008-11-11 14:30:00,22.44,22.61,21.66,21.71,371700.0,15.0397,15.1537,14.517,14.5505,371700.0
2008-11-11 15:00:00,21.71,22.25,21.64,22.01,510800.0,14.5505,14.9124,14.5036,14.7515,510800.0
2008-11-11 15:30:00,22.0,22.03,21.49,21.8,807300.0,14.7448,14.765,14.403,14.6108,807300.0
2008-11-12 09:30:00,21.9,22.82,21.0,21.62,333300.0,14.6778,15.2944,14.0746,14.4902,333300.0
2008-11-12 10:00:00,21.61,21.73,21.03,21.03,331600.0,14.4835,14.5639,14.0947,14.0947,331600.0
2008-11-12 10:30:00,21.04,21.04,20.38,20.67,579400.0,14.1014,14.1014,13.6591,13.8535,579400.0
2008-11-12 11:00:00,20.66,20.68,20.25,20.52,389500.0,13.8467,13.8602,13.572,13.7529,389500.0
2008-11-12 11:30:00,20.54,20.63,20.16,20.2,262200.0,13.7663,13.8266,13.5116,13.5384,262200.0
2008-11-12 12:00:00,20.21,20.3,20.11,20.26,192300.0,13.5452,13.6055,13.4781,13.5787,192300.0
2008-11-12 12:30:00,20.25,20.28,20.16,20.25,165400.0,13.572,13.5921,13.5116,13.572,165400.0
2008-11-12 13:00:00,20.25,20.26,20.12,20.25,193900.0,13.572,13.5787,13.4848,13.572,193900.0
2008-11-12 13:30:00,20.25,20.38,19.83,19.97,393300.0,13.572,13.6591,13.2905,13.3843,393300.0
2008-11-12 14:00:00,19.99,20.15,19.77,20.04,176800.0,13.3977,13.5049,13.2503,13.4312,176800.0
2008-11-12 14:30:00,20.03,20.21,19.91,20.04,227600.0,13.4245,13.5452,13.3441,13.4312,227600.0
2008-11-12 15:00:00,20.06,20.08,19.75,19.81,276100.0,13.4446,13.458,13.2368,13.2771,276100.0
2008-11-12 15:30:00,19.82,19.98,19.61,19.84,726400.0,13.2838,13.391,13.143,13.2972,726400.0
2008-11-13 09:30:00,19.96,20.36,19.55,19.56,269500.0,13.3776,13.6457,13.1028,13.1095,269500.0
2008-11-13 10:00:00,19.59,20.64,19.55,20.5,210800.0,13.1296,13.8333,13.1028,13.7395,210800.0
2008-11-13 10:30:00,20.5,20.89,20.3,20.75,379100.0,13.7395,14.0009,13.6055,13.9071,379100.0
2008-11-13 11:00:00,20.74,21.33,20.53,21.26,497900.0,13.9004,14.2958,13.7596,14.2489,497900.0
2008-11-13 11:30:00,21.26,21.31,20.77,20.87,458400.0,14.2489,14.2824,13.9205,13.9875,458400.0
2008-11-13 12:00:00,20.85,21.09,20.84,20.99,396100.0,13.9741,14.1349,13.9674,14.0679,396100.0
2008-11-13 12:30:00,21.02,21.03,20.19,20.19,323200.0,14.088,14.0947,13.5317,13.5317,323200.0
2008-11-13 13:00:00,20.19,20.57,20.11,20.43,620200.0,13.5317,13.7864,13.4781,13.6926,620200.0
2008-11-13 13:30:00,20.45,21.5,20.26,20.91,860100.0,13.706,14.4097,13.5787,14.0143,860100.0
2008-11-13 14:00:00,20.91,22.1,20.83,21.93,366200.0,14.0143,14.8119,13.9607,14.6979,366200.0
2008-11-13 14:30:00,21.92,22.9,21.55,22.12,746100.0,14.6912,15.348,14.4432,14.8253,746100.0
2008-11-13 15:00:00,22.12,22.28,21.42,22.27,676900.0,14.8253,14.9325,14.3561,14.9258,676900.0
2008-11-13 15:30:00,22.27,22.71,22.09,22.61,1087700.0,14.9258,15.2207,14.8052,15.1537,1087700.0
2008-11-14 09:30:00,22.39,22.45,21.7,22.21,370000.0,15.0062,15.0464,14.5438,14.8856,370000.0
2008-11-14 10:00:00,22.22,22.32,21.26,21.53,427900.0,14.8923,14.9593,14.2489,14.4298,427900.0
2008-11-14 10:30:00,21.51,21.63,21.04,21.47,328800.0,14.4164,14.4969,14.1014,14.3896,328800.0
2008-11-14 11:00:00,21.45,21.64,21.05,21.33,210200.0,14.3762,14.5036,14.1081,14.2958,210200.0
2008-11-14 11:30:00,21.29,21.53,21.06,21.26,214100.0,14.269,14.4298,14.1148,14.2489,214100.0
2008-11-14 12:00:00,21.26,21.49,21.04,21.48,261300.0,14.2489,14.403,14.1014,14.3963,261300.0
2008-11-14 12:30:00,21.49,21.9,21.4,21.72,244000.0,14.403,14.6778,14.3427,14.5572,244000.0
2008-11-14 13:00:00,21.7,22.02,21.41,21.99,320300.0,14.5438,14.7582,14.3494,14.7381,320300.0
2008-11-14 13:30:00,21.99,22.17,21.62,21.77,224000.0,14.7381,14.8588,14.4902,14.5907,224000.0
2008-11-14 14:00:00,21.77,22.47,21.6,22.19,344800.0,14.5907,15.0598,14.4768,14.8722,344800.0
2008-11-14 14:30:00,22.2,22.91,21.85,22.82,490100.0,14.8789,15.3547,14.6443,15.2944,490100.0
2008-11-14 15:00:00,22.82,23.05,22.48,22.56,651700.0,15.2944,15.4486,15.0666,15.1202,651700.0
2008-11-14 15:30:00,22.55,22.6,21.44,21.53,1131400.0,15.1135,15.147,14.3695,14.4298,1131400.0
2008-11-17 09:30:00,21.2,21.66,20.71,21.54,334200.0,14.2087,14.517,13.8803,14.4365,334200.0
2008-11-17 10:00:00,21.53,21.55,20.54,20.96,261800.0,14.4298,14.4432,13.7663,14.0478,261800.0
2008-11-17 10:30:00,20.96,21.12,20.8,20.94,211700.0,14.0478,14.1551,13.9406,14.0344,211700.0
2008-11-17 11:00:00,20.94,21.34,20.85,20.85,223700.0,14.0344,14.3025,13.9741,13.9741,223700.0
2008-11-17 11:30:00,20.84,21.71,20.81,21.62,304000.0,13.9674,14.5505,13.9473,14.4902,304000.0
2008-11-17 12:00:00,21.6,21.69,21.42,21.61,327200.0,14.4768,14.5371,14.3561,14.4835,327200.0
2008-11-17 12:30:00,21.63,21.94,21.39,21.57,248500.0,14.4969,14.7046,14.336,14.4567,248500.0
2008-11-17 13:00:00,21.57,21.6,21.09,21.44,180800.0,14.4567,14.4768,14.1349,14.3695,180800.0
2008-11-17 13:30:00,21.42,21.43,20.91,21.31,178600.0,14.3561,14.3628,14.0143,14.2824,178600.0
2008-11-17 14:00:00,21.3,21.48,20.92,20.95,183900.0,14.2757,14.3963,14.021,14.0411,183900.0
2008-11-17 14:30:00,20.95,21.35,20.91,20.97,270000.0,14.0411,14.3092,14.0143,14.0545,270000.0
2008-11-17 15:00:00,20.96,21.28,20.83,21.2,323000.0,14.0478,14.2623,13.9607,14.2087,323000.0
2008-11-17 15:30:00,21.22,21.29,20.52,20.59,744300.0,14.2221,14.269,13.7529,13.7998,744300.0
2008-11-18 09:30:00,20.33,20.87,20.0,20.42,326700.0,13.6256,13.9875,13.4044,13.6859,326700.0
2008-11-18 10:00:00,20.43,21.05,20.16,21.05,369600.0,13.6926,14.1081,13.5116,14.1081,369600.0
2008-11-18 10:30:00,21.06,21.16,20.56,20.72,241900.0,14.1148,14.1819,13.7797,13.887,241900.0
2008-11-18 11:00:00,20.72,20.78,20.43,20.67,226400.0,13.887,13.9272,13.6926,13.8535,226400.0
2008-11-18 11:30:00,20.67,21.19,20.61,21.15,336800.0,13.8535,14.202,13.8132,14.1752,336800.0
2008-11-18 12:00:00,21.14,21.14,20.48,20.55,238700.0,14.1685,14.1685,13.7261,13.773,238700.0
2008-11-18 12:30:00,20.55,20.67,20.3,20.62,284300.0,13.773,13.8535,13.6055,13.8199,284300.0
2008-11-18 13:00:00,20.62,20.62,20.41,20.48,355800.0,13.8199,13.8199,13.6792,13.7261,355800.0
2008-11-18 13:30:00,20.5,20.52,20.0,20.4,343300.0,13.7395,13.7529,13.4044,13.6725,343300.0
2008-11-18 14:00:00,20.4,20.87,20.04,20.87,459000.0,13.6725,13.9875,13.4312,13.9875,459000.0
2008-11-18 14:30:00,20.86,20.86,20.42,20.49,510700.0,13.9808,13.9808,13.6859,13.7328,510700.0
2008-11-18 15:00:00,20.49,21.01,20.38,20.73,491400.0,13.7328,14.0813,13.6591,13.8937,491400.0
2008-11-18 15:30:00,20.72,21.24,20.42,21.09,1199200.0,13.887,14.2355,13.6859,14.1349,1199200.0
2008-11-19 09:30:00,20.89,20.89,20.26,20.73,382000.0,14.1256,14.1256,13.6996,14.0174,382000.0
2008-11-19 10:00:00,20.69,21.06,20.46,20.7,251800.0,13.9904,14.2405,13.8348,13.9971,251800.0
2008-11-19 10:30:00,20.71,20.71,20.0,20.01,273800.0,14.0039,14.0039,13.5238,13.5305,273800.0
2008-11-19 11:00:00,20.0,20.5,20.0,20.21,347700.0,13.5238,13.8619,13.5238,13.6658,347700.0
2008-11-19 11:30:00,20.21,20.52,20.16,20.33,573000.0,13.6658,13.8754,13.632,13.7469,573000.0
2008-11-19 12:00:00,20.33,20.38,20.03,20.22,621100.0,13.7469,13.7807,13.5441,13.6725,621100.0
2008-11-19 12:30:00,20.19,20.51,20.17,20.27,409100.0,13.6523,13.8686,13.6387,13.7064,409100.0
2008-11-19 13:00:00,20.27,20.53,20.2,20.27,508700.0,13.7064,13.8822,13.659,13.7064,508700.0
2008-11-19 13:30:00,20.27,20.43,20.09,20.22,382300.0,13.7064,13.8145,13.5846,13.6725,382300.0
2008-11-19 14:00:00,20.22,20.5,20.0,20.27,339400.0,13.6725,13.8619,13.5238,13.7064,339400.0
2008-11-19 14:30:00,20.23,20.53,20.03,20.46,507100.0,13.6793,13.8822,13.5441,13.8348,507100.0
2008-11-19 15:00:00,20.46,20.47,19.9,20.03,543000.0,13.8348,13.8416,13.4562,13.5441,543000.0
2008-11-19 15:30:00,20.03,20.14,19.57,19.7,1019200.0,13.5441,13.6184,13.233,13.3209,1019200.0
2008-11-20 09:30:00,19.34,19.6,18.34,18.61,491600.0,13.0775,13.2533,12.4013,12.5839,491600.0
2008-11-20 10:00:00,18.6,18.73,17.89,18.73,812900.0,12.5771,12.665,12.097,12.665,812900.0
2008-11-20 10:30:00,18.68,19.5,18.5,19.5,590900.0,12.6312,13.1857,12.5095,13.1857,590900.0
2008-11-20 11:00:00,19.52,19.85,19.04,19.19,435000.0,13.1992,13.4224,12.8746,12.9761,435000.0
2008-11-20 11:30:00,19.16,19.29,18.8,19.1,368100.0,12.9558,13.0437,12.7124,12.9152,368100.0
2008-11-20 12:00:00,19.1,19.94,18.81,19.86,547200.0,12.9152,13.4832,12.7191,13.4291,547200.0
2008-11-20 12:30:00,19.89,20.44,19.85,19.88,508500.0,13.4494,13.8213,13.4224,13.4426,508500.0
2008-11-20 13:00:00,19.88,19.92,19.18,19.41,252300.0,13.4426,13.4697,12.9693,13.1248,252300.0
2008-11-20 13:30:00,19.38,19.76,19.05,19.76,274100.0,13.1045,13.3615,12.8814,13.3615,274100.0
2008-11-20 14:00:00,19.76,19.83,18.65,18.69,271500.0,13.3615,13.4088,12.6109,12.638,271500.0
2008-11-20 14:30:00,18.69,18.87,18.38,18.55,242900.0,12.638,12.7597,12.4284,12.5433,242900.0
2008-11-20 15:00:00,18.55,18.77,18.32,18.38,433700.0,12.5433,12.6921,12.3878,12.4284,433700.0
2008-11-20 15:30:00,18.38,18.64,17.7,17.84,879300.0,12.4284,12.6042,11.9685,12.0632,879300.0
2008-11-21 09:30:00,18.34,18.7,18.04,18.36,379100.0,12.4013,12.6447,12.1985,12.4148,379100.0
2008-11-21 10:00:00,18.33,18.8,18.19,18.26,249800.0,12.3945,12.7124,12.2999,12.3472,249800.0
2008-11-21 10:30:00,18.29,19.05,18.19,18.25,285200.0,12.3675,12.8814,12.2999,12.3405,285200.0
2008-11-21 11:00:00,18.23,18.98,18.03,18.7,269600.0,12.3269,12.8341,12.1917,12.6447,269600.0
2008-11-21 11:30:00,18.73,19.16,18.57,18.7,155100.0,12.665,12.9558,12.5568,12.6447,155100.0
2008-11-21 12:00:00,18.68,18.9,18.53,18.68,120700.0,12.6312,12.78,12.5298,12.6312,120700.0
2008-11-21 12:30:00,18.71,19.09,18.67,18.83,237900.0,12.6515,12.9085,12.6245,12.7326,237900.0
2008-11-21 13:00:00,18.86,19.02,18.62,18.79,184300.0,12.7529,12.8611,12.5906,12.7056,184300.0
2008-11-21 13:30:00,18.81,18.94,18.4,18.41,262200.0,12.7191,12.807,12.4419,12.4486,262200.0
2008-11-21 14:00:00,18.41,19.07,18.37,19.01,393100.0,12.4486,12.8949,12.4216,12.8544,393100.0
2008-11-21 14:30:00,19.0,19.4,18.8,19.09,713000.0,12.8476,13.1181,12.7124,12.9085,713000.0
2008-11-21 15:00:00,19.08,19.93,19.07,19.77,556800.0,12.9017,13.4764,12.8949,13.3683,556800.0
2008-11-21 15:30:00,19.76,20.57,19.61,20.49,1189900.0,13.3615,13.9092,13.2601,13.8551,1189900.0
2008-11-24 09:30:00,20.55,21.83,20.55,20.97,428900.0,13.8957,14.7612,13.8957,14.1797,428900.0
2008-11-24 10:00:00,20.97,22.26,20.9,22.23,400800.0,14.1797,15.052,14.1324,15.0317,400800.0
2008-11-24 10:30:00,22.23,22.39,21.14,21.93,391900.0,15.0317,15.1399,14.2946,14.8288,391900.0
2008-11-24 11:00:00,21.95,22.03,21.36,21.59,329100.0,14.8424,14.8964,14.4434,14.5989,329100.0
2008-11-24 11:30:00,21.57,21.9,21.41,21.73,232500.0,14.5854,14.8085,14.4772,14.6936,232500.0
2008-11-24 12:00:00,21.75,21.91,21.04,21.12,279500.0,14.7071,14.8153,14.227,14.2811,279500.0
2008-11-24 12:30:00,21.11,21.97,21.09,21.94,271200.0,14.2744,14.8559,14.2608,14.8356,271200.0
2008-11-24 13:00:00,21.95,22.04,21.45,21.97,264200.0,14.8424,14.9032,14.5043,14.8559,264200.0
2008-11-24 13:30:00,21.92,22.47,21.88,22.45,356700.0,14.8221,15.194,14.795,15.1804,356700.0
2008-11-24 14:00:00,22.46,22.57,22.05,22.47,589900.0,15.1872,15.2616,14.91,15.194,589900.0
2008-11-24 14:30:00,22.43,22.72,22.12,22.3,337500.0,15.1669,15.363,14.9573,15.079,337500.0
2008-11-24 15:00:00,22.31,22.9,22.17,22.87,484800.0,15.0858,15.4847,14.9911,15.4644,484800.0
2008-11-24 15:30:00,22.89,23.14,22.08,22.44,900100.0,15.478,15.647,14.9303,15.1737,900100.0
2008-11-25 09:30:00,22.51,23.55,22.51,22.79,477900.0,15.221,15.9243,15.221,15.4103,477900.0
2008-11-25 10:00:00,22.81,23.39,22.8,23.39,443100.0,15.4239,15.8161,15.4171,15.8161,443100.0
2008-11-25 10:30:00,23.39,23.39,22.64,23.13,334400.0,15.8161,15.8161,15.3089,15.6403,334400.0
2008-11-25 11:00:00,23.12,23.47,22.62,23.42,405000.0,15.6335,15.8702,15.2954,15.8363,405000.0
2008-11-25 11:30:00,23.41,23.67,23.14,23.16,266100.0,15.8296,16.0054,15.647,15.6605,266100.0
2008-11-25 12:00:00,23.17,23.19,22.77,23.02,223000.0,15.6673,15.6808,15.3968,15.5659,223000.0
2008-11-25 12:30:00,23.0,23.3,22.47,22.59,211600.0,15.5523,15.7552,15.194,15.2751,211600.0
2008-11-25 13:00:00,22.63,23.05,22.54,22.96,235400.0,15.3022,15.5862,15.2413,15.5253,235400.0
2008-11-25 13:30:00,22.98,23.16,22.84,22.9,163000.0,15.5388,15.6605,15.4442,15.4847,163000.0
2008-11-25 14:00:00,22.87,23.06,22.47,22.73,297500.0,15.4644,15.5929,15.194,15.3698,297500.0
2008-11-25 14:30:00,22.74,23.68,22.65,23.48,263900.0,15.3765,16.0122,15.3157,15.8769,263900.0
2008-11-25 15:00:00,23.5,23.98,23.34,23.75,385500.0,15.8904,16.215,15.7823,16.0595,385500.0
2008-11-25 15:30:00,23.71,24.1,23.53,23.62,958200.0,16.0324,16.2962,15.9107,15.9716,958200.0
2008-11-26 09:30:00,21.51,23.17,21.51,22.9,300200.0,14.5448,15.6673,14.5448,15.4847,300200.0
2008-11-26 10:00:00,22.89,23.68,22.87,23.55,298100.0,15.478,16.0122,15.4644,15.9243,298100.0
2008-11-26 10:30:00,23.58,24.07,23.43,24.05,245900.0,15.9445,16.2759,15.8431,16.2623,245900.0
2008-11-26 11:00:00,24.05,24.72,23.89,24.46,301400.0,16.2623,16.7154,16.1542,16.5396,301400.0
2008-11-26 11:30:00,24.45,24.84,24.45,24.51,223300.0,16.5328,16.7965,16.5328,16.5734,223300.0
2008-11-26 12:00:00,24.53,24.65,24.3,24.56,197100.0,16.5869,16.6681,16.4314,16.6072,197100.0
2008-11-26 12:30:00,24.58,25.0,24.51,24.97,250400.0,16.6207,16.9047,16.5734,16.8844,250400.0
2008-11-26 13:00:00,24.98,25.2,24.42,24.52,322300.0,16.8912,17.04,16.5125,16.5802,322300.0
2008-11-26 13:30:00,24.53,24.54,23.98,24.09,246700.0,16.5869,16.5937,16.215,16.2894,246700.0
2008-11-26 14:00:00,24.11,24.41,23.91,24.37,211400.0,16.3029,16.5058,16.1677,16.4787,211400.0
2008-11-26 14:30:00,24.37,24.98,24.34,24.84,264000.0,16.4787,16.8912,16.4584,16.7965,264000.0
2008-11-26 15:00:00,24.81,24.91,24.44,24.64,461800.0,16.7763,16.8439,16.5261,16.6613,461800.0
2008-11-26 15:30:00,24.65,24.85,24.24,24.53,798600.0,16.6681,16.8033,16.3908,16.5869,798600.0
2008-11-28 09:30:00,24.32,25.57,24.0,25.43,359000.0,16.4449,17.2902,16.2285,17.1955,359000.0
2008-11-28 10:00:00,25.44,25.74,25.33,25.5,233100.0,17.2023,17.4051,17.1279,17.2428,233100.0
2008-11-28 10:30:00,25.49,25.59,25.34,25.35,139000.0,17.2361,17.3037,17.1346,17.1414,139000.0
2008-11-28 11:00:00,25.33,25.68,25.21,25.64,92200.0,17.1279,17.3645,17.0467,17.3375,92200.0
2008-11-28 11:30:00,25.67,25.9,25.5,25.8,117000.0,17.3578,17.5133,17.2428,17.4457,117000.0
2008-11-28 12:00:00,25.77,25.85,25.47,25.5,110300.0,17.4254,17.4795,17.2225,17.2428,110300.0
2008-11-28 12:30:00,25.48,25.65,25.34,25.59,207200.0,17.2293,17.3443,17.1346,17.3037,207200.0
2008-11-28 13:00:00,25.58,25.58,25.58,25.58,112200.0,17.2969,17.2969,17.2969,17.2969,112200.0
2008-11-28 13:30:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:00:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 14:30:00,25.58,25.58,25.58,25.58,900.0,17.2969,17.2969,17.2969,17.2969,900.0
2008-11-28 15:00:00,25.58,25.58,25.58,25.58,0.0,17.2969,17.2969,17.2969,17.2969,0.0
2008-11-28 15:30:00,25.58,25.58,25.58,25.58,100.0,17.2969,17.2969,17.2969,17.2969,100.0
2008-12-01 09:30:00,24.55,25.0,23.1,23.21,353800.0,16.6004,16.9047,15.62,15.6943,353800.0
2008-12-01 10:00:00,23.22,23.63,23.09,23.17,317500.0,15.7011,15.9783,15.6132,15.6673,317500.0
2008-12-01 10:30:00,23.17,23.36,22.98,23.12,292400.0,15.6673,15.7958,15.5388,15.6335,292400.0
2008-12-01 11:00:00,23.13,23.14,22.75,22.85,252900.0,15.6403,15.647,15.3833,15.4509,252900.0
2008-12-01 11:30:00,22.85,23.13,22.81,23.07,224100.0,15.4509,15.6403,15.4239,15.5997,224100.0
2008-12-01 12:00:00,23.09,23.21,22.89,22.94,185200.0,15.6132,15.6943,15.478,15.5118,185200.0
2008-12-01 12:30:00,22.95,23.17,22.87,23.04,283400.0,15.5185,15.6673,15.4644,15.5794,283400.0
2008-12-01 13:00:00,23.05,23.36,23.03,23.2,170400.0,15.5862,15.7958,15.5726,15.6876,170400.0
2008-12-01 13:30:00,23.19,23.49,23.08,23.37,301000.0,15.6808,15.8837,15.6064,15.8025,301000.0
2008-12-01 14:00:00,23.37,23.43,22.84,23.04,330800.0,15.8025,15.8431,15.4442,15.5794,330800.0
2008-12-01 14:30:00,23.02,23.51,22.93,23.29,264700.0,15.5659,15.8972,15.505,15.7484,264700.0
2008-12-01 15:00:00,23.27,23.35,22.92,22.94,480800.0,15.7349,15.789,15.4983,15.5118,480800.0
2008-12-01 15:30:00,22.93,23.03,22.5,22.53,750100.0,15.505,15.5726,15.2143,15.2345,750100.0
2008-12-02 09:30:00,23.32,23.48,22.77,23.0,236600.0,15.7687,15.8769,15.3968,15.5523,236600.0
2008-12-02 10:00:00,23.01,23.35,22.86,22.97,311400.0,15.5591,15.789,15.4577,15.5321,311400.0
2008-12-02 10:30:00,23.0,23.3,22.9,22.97,172600.0,15.5523,15.7552,15.4847,15.5321,172600.0
2008-12-02 11:00:00,22.93,23.2,22.74,23.06,209100.0,15.505,15.6876,15.3765,15.5929,209100.0
2008-12-02 11:30:00,23.06,23.39,22.93,23.25,302100.0,15.5929,15.8161,15.505,15.7214,302100.0
2008-12-02 12:00:00,23.24,23.59,23.21,23.47,218700.0,15.7146,15.9513,15.6943,15.8702,218700.0
2008-12-02 12:30:00,23.48,23.55,23.33,23.53,149000.0,15.8769,15.9243,15.7755,15.9107,149000.0
2008-12-02 13:00:00,23.51,23.65,23.42,23.56,156200.0,15.8972,15.9919,15.8363,15.931,156200.0
2008-12-02 13:30:00,23.53,23.53,23.03,23.07,136400.0,15.9107,15.9107,15.5726,15.5997,136400.0
2008-12-02 14:00:00,23.07,23.12,22.4,22.61,264400.0,15.5997,15.6335,15.1466,15.2886,264400.0
2008-12-02 14:30:00,22.59,23.08,22.52,23.04,175600.0,15.2751,15.6064,15.2278,15.5794,175600.0
2008-12-02 15:00:00,23.04,23.55,22.6,23.29,282700.0,15.5794,15.9243,15.2819,15.7484,282700.0
2008-12-02 15:30:00,23.3,23.65,22.9,23.46,631100.0,15.7552,15.9919,15.4847,15.8634,631100.0
2008-12-03 09:30:00,22.63,23.27,22.35,22.75,327400.0,15.3022,15.7349,15.1128,15.3833,327400.0
2008-12-03 10:00:00,22.75,23.65,22.51,23.61,213400.0,15.3833,15.9919,15.221,15.9648,213400.0
2008-12-03 10:30:00,23.6,24.13,23.42,24.09,127400.0,15.9581,16.3164,15.8363,16.2894,127400.0
2008-12-03 11:00:00,24.09,24.65,23.94,24.12,224100.0,16.2894,16.6681,16.188,16.3097,224100.0
2008-12-03 11:30:00,24.13,24.7,24.06,24.68,371600.0,16.3164,16.7019,16.2691,16.6883,371600.0
2008-12-03 12:00:00,24.68,24.71,23.75,23.92,352500.0,16.6883,16.7086,16.0595,16.1744,352500.0
2008-12-03 12:30:00,23.92,24.0,23.64,23.83,216300.0,16.1744,16.2285,15.9851,16.1136,216300.0
2008-12-03 13:00:00,23.82,24.02,23.65,23.83,287700.0,16.1068,16.2421,15.9919,16.1136,287700.0
2008-12-03 13:30:00,23.8,23.81,23.12,23.19,512100.0,16.0933,16.1001,15.6335,15.6808,512100.0
2008-12-03 14:00:00,23.17,24.11,23.14,23.69,448800.0,15.6673,16.3029,15.647,16.0189,448800.0
2008-12-03 14:30:00,23.68,24.31,23.68,23.93,344300.0,16.0122,16.4382,16.0122,16.1812,344300.0
2008-12-03 15:00:00,23.95,24.18,23.57,23.94,466600.0,16.1947,16.3503,15.9378,16.188,466600.0
2008-12-03 15:30:00,23.95,24.83,23.7,24.57,721800.0,16.1947,16.7898,16.0257,16.614,721800.0
2008-12-04 09:30:00,24.04,24.21,23.39,23.82,254500.0,16.2556,16.3705,15.8161,16.1068,254500.0
2008-12-04 10:00:00,23.82,24.21,23.37,23.64,314200.0,16.1068,16.3705,15.8025,15.9851,314200.0
2008-12-04 10:30:00,23.64,24.36,23.51,24.28,276900.0,15.9851,16.472,15.8972,16.4179,276900.0
2008-12-04 11:00:00,24.28,24.34,23.5,23.52,220300.0,16.4179,16.4584,15.8904,15.904,220300.0
2008-12-04 11:30:00,23.52,23.92,23.32,23.64,309100.0,15.904,16.1744,15.7687,15.9851,309100.0
2008-12-04 12:00:00,23.67,23.74,23.3,23.33,227400.0,16.0054,16.0527,15.7552,15.7755,227400.0
2008-12-04 12:30:00,23.35,23.44,23.11,23.12,141400.0,15.789,15.8499,15.6267,15.6335,141400.0
2008-12-04 13:00:00,23.12,23.32,22.93,23.15,173800.0,15.6335,15.7687,15.505,15.6538,173800.0
2008-12-04 13:30:00,23.17,23.4,23.05,23.1,273800.0,15.6673,15.8228,15.5862,15.62,273800.0
2008-12-04 14:00:00,23.11,23.39,23.07,23.31,259700.0,15.6267,15.8161,15.5997,15.762,259700.0
2008-12-04 14:30:00,23.34,23.6,23.19,23.19,145000.0,15.7823,15.9581,15.6808,15.6808,145000.0
2008-12-04 15:00:00,23.2,23.28,22.03,22.05,404300.0,15.6876,15.7417,14.8964,14.91,404300.0
2008-12-04 15:30:00,22.05,22.66,21.93,22.65,787200.0,14.91,15.3224,14.8288,15.3157,787200.0
2008-12-05 09:30:00,22.03,22.34,21.18,21.77,228800.0,14.8964,15.1061,14.3217,14.7206,228800.0
2008-12-05 10:00:00,21.76,21.95,21.47,21.68,124400.0,14.7139,14.8424,14.5178,14.6598,124400.0
2008-12-05 10:30:00,21.65,21.77,21.1,21.39,228000.0,14.6395,14.7206,14.2676,14.4637,228000.0
2008-12-05 11:00:00,21.38,21.47,21.01,21.08,237200.0,14.4569,14.5178,14.2067,14.2541,237200.0
2008-12-05 11:30:00,21.07,21.48,21.0,21.35,163500.0,14.2473,14.5245,14.2,14.4366,163500.0
2008-12-05 12:00:00,21.35,21.68,21.27,21.68,193100.0,14.4366,14.6598,14.3825,14.6598,193100.0
2008-12-05 12:30:00,21.65,21.66,21.21,21.34,156300.0,14.6395,14.6463,14.342,14.4299,156300.0
2008-12-05 13:00:00,21.33,21.74,21.3,21.43,155400.0,14.4231,14.7004,14.4028,14.4907,155400.0
2008-12-05 13:30:00,21.4,22.31,21.39,21.99,204200.0,14.4704,15.0858,14.4637,14.8694,204200.0
2008-12-05 14:00:00,22.02,22.11,21.56,21.76,213200.0,14.8897,14.9505,14.5786,14.7139,213200.0
2008-12-05 14:30:00,21.74,22.76,21.65,22.54,209500.0,14.7004,15.3901,14.6395,15.2413,209500.0
2008-12-05 15:00:00,22.53,22.8,22.19,22.74,290200.0,15.2345,15.4171,15.0046,15.3765,290200.0
2008-12-05 15:30:00,22.73,23.3,22.67,23.13,660100.0,15.3698,15.7552,15.3292,15.6403,660100.0
2008-12-08 09:30:00,24.05,25.25,23.94,24.59,242000.0,16.2623,17.0738,16.188,16.6275,242000.0
2008-12-08 10:00:00,24.63,24.9,24.25,24.68,369500.0,16.6545,16.8371,16.3976,16.6883,369500.0
2008-12-08 10:30:00,24.68,25.23,24.57,24.94,209200.0,16.6883,17.0603,16.614,16.8642,209200.0
2008-12-08 11:00:00,24.96,25.09,24.57,24.98,265600.0,16.8777,16.9656,16.614,16.8912,265600.0
2008-12-08 11:30:00,24.98,25.09,24.73,24.9,198200.0,16.8912,16.9656,16.7222,16.8371,198200.0
2008-12-08 12:00:00,24.9,25.15,24.74,25.02,142800.0,16.8371,17.0062,16.7289,16.9183,142800.0
2008-12-08 12:30:00,25.03,25.2,24.75,25.0,185300.0,16.925,17.04,16.7357,16.9047,185300.0
2008-12-08 13:00:00,24.99,25.15,24.72,25.05,176600.0,16.898,17.0062,16.7154,16.9385,176600.0
2008-12-08 13:30:00,25.02,25.04,24.78,24.96,249400.0,16.9183,16.9318,16.756,16.8777,249400.0
2008-12-08 14:00:00,24.97,25.32,24.93,25.18,205500.0,16.8844,17.1211,16.8574,17.0264,205500.0
2008-12-08 14:30:00,25.2,25.36,24.93,25.33,247500.0,17.04,17.1482,16.8574,17.1279,247500.0
2008-12-08 15:00:00,25.34,25.82,25.17,25.66,484900.0,17.1346,17.4592,17.0197,17.351,484900.0
2008-12-08 15:30:00,25.65,25.87,25.05,25.2,936800.0,17.3443,17.493,16.9385,17.04,936800.0
2008-12-09 09:30:00,24.86,25.42,24.52,25.2,322200.0,16.8101,17.1887,16.5802,17.04,322200.0
2008-12-09 10:00:00,25.19,26.29,25.19,26.28,249300.0,17.0332,17.777,17.0332,17.7702,249300.0
2008-12-09 10:30:00,26.28,27.31,26.26,26.99,447500.0,17.7702,18.4667,17.7567,18.2503,447500.0
2008-12-09 11:00:00,27.0,27.31,26.69,26.9,362900.0,18.2571,18.4667,18.0475,18.1895,362900.0
2008-12-09 11:30:00,26.89,27.87,26.88,27.64,531100.0,18.1827,18.8454,18.176,18.6899,531100.0
2008-12-09 12:00:00,27.63,27.76,27.04,27.47,334100.0,18.6831,18.771,18.2842,18.5749,334100.0
2008-12-09 12:30:00,27.46,27.92,27.45,27.78,237100.0,18.5682,18.8792,18.5614,18.7845,237100.0
2008-12-09 13:00:00,27.77,27.82,27.23,27.32,267500.0,18.7778,18.8116,18.4126,18.4735,267500.0
2008-12-09 13:30:00,27.31,27.63,27.28,27.42,279600.0,18.4667,18.6831,18.4464,18.5411,279600.0
2008-12-09 14:00:00,27.42,27.45,26.61,26.68,436400.0,18.5411,18.5614,17.9934,18.0407,436400.0
2008-12-09 14:30:00,26.68,27.51,26.48,27.46,368400.0,18.0407,18.602,17.9055,18.5682,368400.0
2008-12-09 15:00:00,27.46,27.71,27.05,27.08,466200.0,18.5682,18.7372,18.2909,18.3112,466200.0
2008-12-09 15:30:00,27.06,27.26,26.75,26.89,745000.0,18.2977,18.4329,18.0881,18.1827,745000.0
2008-12-10 09:30:00,27.22,27.35,26.17,26.42,550300.0,18.4059,18.4938,17.6959,17.8649,550300.0
2008-12-10 10:00:00,26.45,27.43,26.45,27.23,409700.0,17.8852,18.5479,17.8852,18.4126,409700.0
2008-12-10 10:30:00,27.21,27.49,26.58,26.88,477100.0,18.3991,18.5884,17.9731,18.176,477100.0
2008-12-10 11:00:00,26.9,27.18,26.62,26.98,141800.0,18.1895,18.3788,18.0002,18.2436,141800.0
2008-12-10 11:30:00,26.98,27.14,26.8,26.98,98600.0,18.2436,18.3518,18.1219,18.2436,98600.0
2008-12-10 12:00:00,26.95,27.12,26.79,26.99,377400.0,18.2233,18.3382,18.1151,18.2503,377400.0
2008-12-10 12:30:00,26.97,27.1,26.7,26.79,266100.0,18.2368,18.3247,18.0542,18.1151,266100.0
2008-12-10 13:00:00,26.77,26.97,26.7,26.73,202800.0,18.1016,18.2368,18.0542,18.0745,202800.0
2008-12-10 13:30:00,26.72,26.82,26.21,26.37,210800.0,18.0678,18.1354,17.7229,17.8311,210800.0
2008-12-10 14:00:00,26.34,26.7,26.11,26.24,134800.0,17.8108,18.0542,17.6553,17.7432,134800.0
2008-12-10 14:30:00,26.25,26.52,26.1,26.37,156500.0,17.75,17.9325,17.6485,17.8311,156500.0
2008-12-10 15:00:00,26.36,26.87,26.34,26.84,205500.0,17.8243,18.1692,17.8108,18.1489,205500.0
2008-12-10 15:30:00,26.82,26.96,26.44,26.83,272300.0,18.1354,18.2301,17.8784,18.1422,272300.0
2008-12-11 09:30:00,25.37,26.2,24.8,25.4,782600.0,17.1549,17.7162,16.7695,17.1752,782600.0
2008-12-11 10:00:00,25.4,26.72,25.0,26.7,752800.0,17.1752,18.0678,16.9047,18.0542,752800.0
2008-12-11 10:30:00,26.69,26.73,26.02,26.28,512100.0,18.0475,18.0745,17.5944,17.7702,512100.0
2008-12-11 11:00:00,26.28,26.65,25.77,25.84,334100.0,17.7702,18.0204,17.4254,17.4727,334100.0
2008-12-11 11:30:00,25.84,25.98,25.64,25.92,248100.0,17.4727,17.5674,17.3375,17.5268,248100.0
2008-12-11 12:00:00,25.91,25.94,25.66,25.69,272000.0,17.5201,17.5403,17.351,17.3713,272000.0
2008-12-11 12:30:00,25.68,25.99,25.68,25.93,255200.0,17.3645,17.5742,17.3645,17.5336,255200.0
2008-12-11 13:00:00,25.93,25.96,25.65,25.81,299800.0,17.5336,17.5539,17.3443,17.4524,299800.0
2008-12-11 13:30:00,25.81,25.9,25.61,25.67,203800.0,17.4524,17.5133,17.3172,17.3578,203800.0
2008-12-11 14:00:00,25.68,25.87,25.45,25.62,413200.0,17.3645,17.493,17.209,17.324,413200.0
2008-12-11 14:30:00,25.62,25.84,24.92,24.98,340000.0,17.324,17.4727,16.8506,16.8912,340000.0
2008-12-11 15:00:00,24.99,25.06,24.62,25.02,578500.0,16.898,16.9453,16.6478,16.9183,578500.0
2008-12-11 15:30:00,25.02,25.28,24.68,24.93,731400.0,16.9183,17.0941,16.6883,16.8574,731400.0
2008-12-12 09:30:00,23.53,24.91,23.0,24.66,460900.0,15.9107,16.8439,15.5523,16.6748,460900.0
2008-12-12 10:00:00,24.59,24.91,24.09,24.46,232800.0,16.6275,16.8439,16.2894,16.5396,232800.0
2008-12-12 10:30:00,24.48,24.84,23.99,24.69,220900.0,16.5531,16.7965,16.2218,16.6951,220900.0
2008-12-12 11:00:00,24.62,24.83,24.26,24.32,140900.0,16.6478,16.7898,16.4043,16.4449,140900.0
2008-12-12 11:30:00,24.3,24.65,24.18,24.45,140400.0,16.4314,16.6681,16.3503,16.5328,140400.0
2008-12-12 12:00:00,24.44,24.8,24.4,24.63,110200.0,16.5261,16.7695,16.499,16.6545,110200.0
2008-12-12 12:30:00,24.6,25.25,24.52,25.18,169900.0,16.6343,17.0738,16.5802,17.0264,169900.0
2008-12-12 13:00:00,25.19,25.23,24.67,24.77,261000.0,17.0332,17.0603,16.6816,16.7492,261000.0
2008-12-12 13:30:00,24.78,24.84,24.18,24.34,188000.0,16.756,16.7965,16.3503,16.4584,188000.0
2008-12-12 14:00:00,24.33,24.77,24.15,24.41,247800.0,16.4517,16.7492,16.33,16.5058,247800.0
2008-12-12 14:30:00,24.4,24.81,24.07,24.79,210600.0,16.499,16.7763,16.2759,16.7627,210600.0
2008-12-12 15:00:00,24.76,25.05,24.47,24.71,419100.0,16.7424,16.9385,16.5463,16.7086,419100.0
2008-12-12 15:30:00,24.74,24.83,24.43,24.81,581500.0,16.7289,16.7898,16.5193,16.7763,581500.0
2008-12-15 09:30:00,25.22,25.69,24.57,24.91,264600.0,17.0535,17.3713,16.614,16.8439,264600.0
2008-12-15 10:00:00,24.88,24.9,24.2,24.3,201900.0,16.8236,16.8371,16.3638,16.4314,201900.0
2008-12-15 10:30:00,24.33,24.75,24.26,24.51,133100.0,16.4517,16.7357,16.4043,16.5734,133100.0
2008-12-15 11:00:00,24.48,24.73,24.32,24.46,150300.0,16.5531,16.7222,16.4449,16.5396,150300.0
2008-12-15 11:30:00,24.46,24.48,24.1,24.27,141000.0,16.5396,16.5531,16.2962,16.4111,141000.0
2008-12-15 12:00:00,24.26,24.52,24.16,24.38,156200.0,16.4043,16.5802,16.3367,16.4855,156200.0
2008-12-15 12:30:00,24.37,24.41,24.02,24.15,140500.0,16.4787,16.5058,16.2421,16.33,140500.0
2008-12-15 13:00:00,24.15,24.17,23.73,24.03,181300.0,16.33,16.3435,16.046,16.2488,181300.0
2008-12-15 13:30:00,24.0,24.2,23.95,24.01,118800.0,16.2285,16.3638,16.1947,16.2353,118800.0
2008-12-15 14:00:00,24.01,24.18,23.84,23.87,115200.0,16.2353,16.3503,16.1203,16.1406,115200.0
2008-12-15 14:30:00,23.88,24.09,23.76,23.77,152700.0,16.1474,16.2894,16.0663,16.073,152700.0
2008-12-15 15:00:00,23.76,23.87,23.5,23.58,277500.0,16.0663,16.1406,15.8904,15.9445,277500.0
2008-12-15 15:30:00,23.58,24.32,23.52,24.06,705200.0,15.9445,16.4449,15.904,16.2691,705200.0
2008-12-16 09:30:00,24.13,24.47,23.5,24.27,406000.0,16.3164,16.5463,15.8904,16.4111,406000.0
2008-12-16 10:00:00,24.27,24.8,24.23,24.59,335200.0,16.4111,16.7695,16.3841,16.6275,335200.0
2008-12-16 10:30:00,24.56,24.77,24.36,24.53,196500.0,16.6072,16.7492,16.472,16.5869,196500.0
2008-12-16 11:00:00,24.53,24.68,24.43,24.67,210700.0,16.5869,16.6883,16.5193,16.6816,210700.0
2008-12-16 11:30:00,24.66,24.89,24.66,24.79,195400.0,16.6748,16.8303,16.6748,16.7627,195400.0
2008-12-16 12:00:00,24.76,24.76,24.34,24.35,290200.0,16.7424,16.7424,16.4584,16.4652,290200.0
2008-12-16 12:30:00,24.35,24.42,24.15,24.15,194200.0,16.4652,16.5125,16.33,16.33,194200.0
2008-12-16 13:00:00,24.16,24.22,23.98,24.05,194500.0,16.3367,16.3773,16.215,16.2623,194500.0
2008-12-16 13:30:00,24.04,24.11,23.86,24.06,324000.0,16.2556,16.3029,16.1339,16.2691,324000.0
2008-12-16 14:00:00,24.06,24.46,23.97,24.27,313900.0,16.2691,16.5396,16.2083,16.4111,313900.0
2008-12-16 14:30:00,24.28,24.7,24.08,24.41,610600.0,16.4179,16.7019,16.2826,16.5058,610600.0
2008-12-16 15:00:00,24.4,25.58,24.23,25.45,727800.0,16.499,17.2969,16.3841,17.209,727800.0
2008-12-16 15:30:00,25.44,25.55,25.14,25.4,689300.0,17.2023,17.2766,16.9994,17.1752,689300.0
2008-12-17 09:30:00,24.87,25.47,24.68,25.39,354100.0,16.8168,17.2225,16.6883,17.1684,354100.0
2008-12-17 10:00:00,25.41,25.49,24.99,25.25,286000.0,17.182,17.2361,16.898,17.0738,286000.0
2008-12-17 10:30:00,25.24,25.52,25.15,25.39,184000.0,17.067,17.2563,17.0062,17.1684,184000.0
2008-12-17 11:00:00,25.39,25.6,25.24,25.48,151700.0,17.1684,17.3104,17.067,17.2293,151700.0
2008-12-17 11:30:00,25.47,25.59,25.13,25.32,197000.0,17.2225,17.3037,16.9926,17.1211,197000.0
2008-12-17 12:00:00,25.32,25.8,25.25,25.55,160700.0,17.1211,17.4457,17.0738,17.2766,160700.0
2008-12-17 12:30:00,25.57,26.02,25.5,25.91,127400.0,17.2902,17.5944,17.2428,17.5201,127400.0
2008-12-17 13:00:00,25.93,26.06,25.79,25.9,114000.0,17.5336,17.6215,17.4389,17.5133,114000.0
2008-12-17 13:30:00,25.87,26.27,25.87,26.03,123700.0,17.493,17.7635,17.493,17.6012,123700.0
2008-12-17 14:00:00,26.0,26.36,25.89,25.93,201200.0,17.5809,17.8243,17.5065,17.5336,201200.0
2008-12-17 14:30:00,25.92,26.13,25.71,25.91,213100.0,17.5268,17.6688,17.3848,17.5201,213100.0
2008-12-17 15:00:00,25.94,26.19,25.85,26.17,240000.0,17.5403,17.7094,17.4795,17.6959,240000.0
2008-12-17 15:30:00,26.16,26.24,25.95,26.06,583400.0,17.6891,17.7432,17.5471,17.6215,583400.0
2008-12-18 09:30:00,26.87,26.87,25.2,25.31,343200.0,18.1692,18.1692,17.04,17.1143,343200.0
2008-12-18 10:00:00,25.34,26.02,25.34,25.83,244600.0,17.1346,17.5944,17.1346,17.466,244600.0
2008-12-18 10:30:00,25.83,26.35,25.7,26.2,236900.0,17.466,17.8176,17.3781,17.7162,236900.0
2008-12-18 11:00:00,26.21,26.3,25.52,25.67,182300.0,17.7229,17.7838,17.2563,17.3578,182300.0
2008-12-18 11:30:00,25.68,25.78,25.5,25.63,144600.0,17.3645,17.4322,17.2428,17.3307,144600.0
2008-12-18 12:00:00,25.63,25.67,25.22,25.33,121300.0,17.3307,17.3578,17.0535,17.1279,121300.0
2008-12-18 12:30:00,25.32,25.81,25.27,25.76,196900.0,17.1211,17.4524,17.0873,17.4186,196900.0
2008-12-18 13:00:00,25.76,25.91,25.66,25.72,336500.0,17.4186,17.5201,17.351,17.3916,336500.0
2008-12-18 13:30:00,25.7,25.76,25.37,25.56,335000.0,17.3781,17.4186,17.1549,17.2834,335000.0
2008-12-18 14:00:00,25.55,25.59,25.06,25.27,159600.0,17.2766,17.3037,16.9453,17.0873,159600.0
2008-12-18 14:30:00,25.26,25.85,25.22,25.56,328000.0,17.0805,17.4795,17.0535,17.2834,328000.0
2008-12-18 15:00:00,25.55,25.63,25.04,25.37,564700.0,17.2766,17.3307,16.9318,17.1549,564700.0
2008-12-18 15:30:00,25.37,25.62,25.2,25.32,709800.0,17.1549,17.324,17.04,17.1211,709800.0
2008-12-19 09:30:00,25.73,26.89,25.2,26.1,816400.0,17.3983,18.1827,17.04,17.6485,816400.0
2008-12-19 10:00:00,26.12,26.37,26.04,26.2,241500.0,17.6621,17.8311,17.608,17.7162,241500.0
2008-12-19 10:30:00,26.2,26.48,26.08,26.26,428100.0,17.7162,17.9055,17.635,17.7567,428100.0
2008-12-19 11:00:00,26.28,26.49,26.16,26.39,152400.0,17.7702,17.9122,17.6891,17.8446,152400.0
2008-12-19 11:30:00,26.39,26.46,26.06,26.28,253600.0,17.8446,17.892,17.6215,17.7702,253600.0
2008-12-19 12:00:00,26.29,26.43,25.85,26.16,223300.0,17.777,17.8717,17.4795,17.6891,223300.0
2008-12-19 12:30:00,26.15,26.42,26.12,26.16,93800.0,17.6823,17.8649,17.6621,17.6891,93800.0
2008-12-19 13:00:00,26.15,26.48,26.14,26.44,115400.0,17.6823,17.9055,17.6756,17.8784,115400.0
2008-12-19 13:30:00,26.45,26.5,26.32,26.46,163600.0,17.8852,17.919,17.7973,17.892,163600.0
2008-12-19 14:00:00,26.45,26.59,26.2,26.43,234500.0,17.8852,17.9799,17.7162,17.8717,234500.0
2008-12-19 14:30:00,26.43,26.94,26.41,26.72,276600.0,17.8717,18.2165,17.8582,18.0678,276600.0
2008-12-19 15:00:00,26.73,26.73,26.14,26.58,380200.0,18.0745,18.0745,17.6756,17.9731,380200.0
2008-12-19 15:30:00,26.58,26.73,26.43,26.54,614300.0,17.9731,18.0745,17.8717,17.9461,614300.0
2008-12-22 09:30:00,26.45,26.61,25.69,25.83,278100.0,17.8852,17.9934,17.3713,17.466,278100.0
2008-12-22 10:00:00,25.83,25.99,25.23,25.42,265800.0,17.466,17.5742,17.0603,17.1887,265800.0
2008-12-22 10:30:00,25.42,25.54,25.08,25.08,264300.0,17.1887,17.2699,16.9588,16.9588,264300.0
2008-12-22 11:00:00,25.11,25.12,24.51,24.54,195200.0,16.9791,16.9859,16.5734,16.5937,195200.0
2008-12-22 11:30:00,24.54,24.73,24.29,24.71,184700.0,16.5937,16.7222,16.4246,16.7086,184700.0
2008-12-22 12:00:00,24.7,24.7,24.54,24.69,122700.0,16.7019,16.7019,16.5937,16.6951,122700.0
2008-12-22 12:30:00,24.68,24.96,24.65,24.84,146200.0,16.6883,16.8777,16.6681,16.7965,146200.0
2008-12-22 13:00:00,24.83,24.9,24.72,24.81,89900.0,16.7898,16.8371,16.7154,16.7763,89900.0
2008-12-22 13:30:00,24.8,24.83,24.5,24.65,112400.0,16.7695,16.7898,16.5666,16.6681,112400.0
2008-12-22 14:00:00,24.65,24.76,24.45,24.53,112200.0,16.6681,16.7424,16.5328,16.5869,112200.0
2008-12-22 14:30:00,24.53,24.7,24.4,24.47,141500.0,16.5869,16.7019,16.499,16.5463,141500.0
2008-12-22 15:00:00,24.48,24.63,24.37,24.47,214500.0,16.5531,16.6545,16.4787,16.5463,214500.0
2008-12-22 15:30:00,24.47,24.89,24.45,24.86,504400.0,16.5463,16.8303,16.5328,16.8101,504400.0
2008-12-23 09:30:00,24.94,25.51,24.65,25.47,181100.0,16.8642,17.2496,16.6681,17.2225,181100.0
2008-12-23 10:00:00,25.47,25.56,25.16,25.47,128900.0,17.2225,17.2834,17.0129,17.2225,128900.0
2008-12-23 10:30:00,25.48,25.69,25.37,25.54,116200.0,17.2293,17.3713,17.1549,17.2699,116200.0
2008-12-23 11:00:00,25.52,25.68,25.23,25.26,182700.0,17.2563,17.3645,17.0603,17.0805,182700.0
2008-12-23 11:30:00,25.27,25.44,25.14,25.14,110200.0,17.0873,17.2023,16.9994,16.9994,110200.0
2008-12-23 12:00:00,25.17,25.19,24.8,24.8,228500.0,17.0197,17.0332,16.7695,16.7695,228500.0
2008-12-23 12:30:00,24.8,24.83,24.54,24.67,146900.0,16.7695,16.7898,16.5937,16.6816,146900.0
2008-12-23 13:00:00,24.66,24.74,24.52,24.62,166200.0,16.6748,16.7289,16.5802,16.6478,166200.0
2008-12-23 13:30:00,24.63,24.78,24.48,24.75,105900.0,16.6545,16.756,16.5531,16.7357,105900.0
2008-12-23 14:00:00,24.76,25.0,24.72,24.82,116100.0,16.7424,16.9047,16.7154,16.783,116100.0
2008-12-23 14:30:00,24.81,24.84,24.5,24.62,179800.0,16.7763,16.7965,16.5666,16.6478,179800.0
2008-12-23 15:00:00,24.57,24.86,24.48,24.7,236500.0,16.614,16.8101,16.5531,16.7019,236500.0
2008-12-23 15:30:00,24.72,24.88,24.63,24.82,314900.0,16.7154,16.8236,16.6545,16.783,314900.0
2008-12-24 09:30:00,24.94,24.94,24.29,24.52,94400.0,16.8642,16.8642,16.4246,16.5802,94400.0
2008-12-24 10:00:00,24.52,24.74,24.39,24.66,105900.0,16.5802,16.7289,16.4923,16.6748,105900.0
2008-12-24 10:30:00,24.61,24.95,24.55,24.86,61200.0,16.641,16.8709,16.6004,16.8101,61200.0
2008-12-24 11:00:00,24.85,24.99,24.74,24.76,68300.0,16.8033,16.898,16.7289,16.7424,68300.0
2008-12-24 11:30:00,24.77,24.93,24.64,24.88,66500.0,16.7492,16.8574,16.6613,16.8236,66500.0
2008-12-24 12:00:00,24.88,25.07,24.87,25.04,68400.0,16.8236,16.9521,16.8168,16.9318,68400.0
2008-12-24 12:30:00,25.04,25.08,24.94,24.97,108900.0,16.9318,16.9588,16.8642,16.8844,108900.0
2008-12-26 09:30:00,25.07,25.36,25.0,25.19,85300.0,16.9521,17.1482,16.9047,17.0332,85300.0
2008-12-26 10:00:00,25.18,25.22,24.84,24.84,58500.0,17.0264,17.0535,16.7965,16.7965,58500.0
2008-12-26 10:30:00,24.82,24.84,24.63,24.79,71400.0,16.783,16.7965,16.6545,16.7627,71400.0
2008-12-26 11:00:00,24.79,24.83,24.62,24.64,64900.0,16.7627,16.7898,16.6478,16.6613,64900.0
2008-12-26 11:30:00,24.63,24.81,24.58,24.8,74700.0,16.6545,16.7763,16.6207,16.7695,74700.0
2008-12-26 12:00:00,24.8,24.83,24.75,24.77,46200.0,16.7695,16.7898,16.7357,16.7492,46200.0
2008-12-26 12:30:00,24.77,24.8,24.66,24.69,24400.0,16.7492,16.7695,16.6748,16.6951,24400.0
2008-12-26 13:00:00,24.7,24.71,24.54,24.58,97100.0,16.7019,16.7086,16.5937,16.6207,97100.0
2008-12-26 13:30:00,24.59,24.75,24.58,24.75,49800.0,16.6275,16.7357,16.6207,16.7357,49800.0
2008-12-26 14:00:00,24.75,24.98,24.75,24.93,41600.0,16.7357,16.8912,16.7357,16.8574,41600.0
2008-12-26 14:30:00,24.94,25.14,24.94,25.1,61500.0,16.8642,16.9994,16.8642,16.9723,61500.0
2008-12-26 15:00:00,25.11,25.24,25.04,25.23,49900.0,16.9791,17.067,16.9318,17.0603,49900.0
2008-12-26 15:30:00,25.25,25.25,25.03,25.14,168100.0,17.0738,17.0738,16.925,16.9994,168100.0
2008-12-29 09:30:00,25.09,25.09,24.53,24.62,81200.0,16.9656,16.9656,16.5869,16.6478,81200.0
2008-12-29 10:00:00,24.61,24.65,24.22,24.32,82300.0,16.641,16.6681,16.3773,16.4449,82300.0
2008-12-29 10:30:00,24.31,24.35,24.13,24.18,91700.0,16.4382,16.4652,16.3164,16.3503,91700.0
2008-12-29 11:00:00,24.16,24.25,24.08,24.11,71200.0,16.3367,16.3976,16.2826,16.3029,71200.0
2008-12-29 11:30:00,24.12,24.2,24.08,24.1,68800.0,16.3097,16.3638,16.2826,16.2962,68800.0
2008-12-29 12:00:00,24.1,24.12,23.85,23.87,123900.0,16.2962,16.3097,16.1271,16.1406,123900.0
2008-12-29 12:30:00,23.88,23.88,23.6,23.61,118500.0,16.1474,16.1474,15.9581,15.9648,118500.0
2008-12-29 13:00:00,23.61,23.66,23.51,23.58,95200.0,15.9648,15.9986,15.8972,15.9445,95200.0
2008-12-29 13:30:00,23.58,23.8,23.54,23.75,140900.0,15.9445,16.0933,15.9175,16.0595,140900.0
2008-12-29 14:00:00,23.75,23.79,23.58,23.72,119800.0,16.0595,16.0865,15.9445,16.0392,119800.0
2008-12-29 14:30:00,23.73,23.86,23.67,23.82,91900.0,16.046,16.1339,16.0054,16.1068,91900.0
2008-12-29 15:00:00,23.82,24.15,23.81,24.09,165300.0,16.1068,16.33,16.1001,16.2894,165300.0
2008-12-29 15:30:00,24.09,24.32,23.95,24.27,341900.0,16.2894,16.4449,16.1947,16.4111,341900.0
2008-12-30 09:30:00,24.48,24.88,24.46,24.6,130700.0,16.5531,16.8236,16.5396,16.6343,130700.0
2008-12-30 10:00:00,24.59,24.99,24.5,24.98,88200.0,16.6275,16.898,16.5666,16.8912,88200.0
2008-12-30 10:30:00,24.99,25.09,24.95,24.98,68000.0,16.898,16.9656,16.8709,16.8912,68000.0
2008-12-30 11:00:00,24.99,25.19,24.94,25.16,169900.0,16.898,17.0332,16.8642,17.0129,169900.0
2008-12-30 11:30:00,25.18,25.43,25.15,25.37,105100.0,17.0264,17.1955,17.0062,17.1549,105100.0
2008-12-30 12:00:00,25.38,25.41,25.19,25.24,83400.0,17.1617,17.182,17.0332,17.067,83400.0
2008-12-30 12:30:00,25.23,25.24,24.9,24.99,116800.0,17.0603,17.067,16.8371,16.898,116800.0
2008-12-30 13:00:00,24.99,25.05,24.91,25.05,82100.0,16.898,16.9385,16.8439,16.9385,82100.0
2008-12-30 13:30:00,25.05,25.08,24.92,25.04,86900.0,16.9385,16.9588,16.8506,16.9318,86900.0
2008-12-30 14:00:00,25.04,25.23,25.0,25.21,222800.0,16.9318,17.0603,16.9047,17.0467,222800.0
2008-12-30 14:30:00,25.22,25.3,25.17,25.21,228600.0,17.0535,17.1076,17.0197,17.0467,228600.0
2008-12-30 15:00:00,25.23,25.35,25.11,25.29,197700.0,17.0603,17.1414,16.9791,17.1008,197700.0
2008-12-30 15:30:00,25.29,25.55,25.27,25.44,378500.0,17.1008,17.2766,17.0873,17.2023,378500.0
2008-12-31 09:30:00,25.58,26.37,25.58,26.09,245300.0,17.2969,17.8311,17.2969,17.6418,245300.0
2008-12-31 10:00:00,26.08,26.22,25.93,25.99,114100.0,17.635,17.7297,17.5336,17.5742,114100.0
2008-12-31 10:30:00,25.99,26.46,25.99,26.4,117200.0,17.5742,17.892,17.5742,17.8514,117200.0
2008-12-31 11:00:00,26.39,26.44,26.25,26.42,99900.0,17.8446,17.8784,17.75,17.8649,99900.0
2008-12-31 11:30:00,26.42,26.58,26.4,26.58,121600.0,17.8649,17.9731,17.8514,17.9731,121600.0
2008-12-31 12:00:00,26.59,26.65,26.49,26.52,118000.0,17.9799,18.0204,17.9122,17.9325,118000.0
2008-12-31 12:30:00,26.53,26.68,26.53,26.65,74800.0,17.9393,18.0407,17.9393,18.0204,74800.0
2008-12-31 13:00:00,26.65,26.7,26.37,26.46,174600.0,18.0204,18.0542,17.8311,17.892,174600.0
2008-12-31 13:30:00,26.46,26.66,26.43,26.66,81100.0,17.892,18.0272,17.8717,18.0272,81100.0
2008-12-31 14:00:00,26.64,26.94,26.64,26.74,157100.0,18.0137,18.2165,18.0137,18.0813,157100.0
2008-12-31 14:30:00,26.73,26.79,26.56,26.7,95100.0,18.0745,18.1151,17.9596,18.0542,95100.0
2008-12-31 15:00:00,26.7,26.95,26.68,26.92,213300.0,18.0542,18.2233,18.0407,18.203,213300.0
2008-12-31 15:30:00,26.91,27.08,26.51,26.68,453600.0,18.1962,18.3112,17.9258,18.0407,453600.0
2009-01-02 09:30:00,26.82,27.28,26.39,26.83,272000.0,18.1354,18.4464,17.8446,18.1422,272000.0
2009-01-02 10:00:00,26.81,27.11,26.7,27.08,123200.0,18.1286,18.3315,18.0542,18.3112,123200.0
2009-01-02 10:30:00,27.05,27.5,27.0,27.44,117500.0,18.2909,18.5952,18.2571,18.5546,117500.0
2009-01-02 11:00:00,27.46,27.65,27.41,27.5,76500.0,18.5682,18.6966,18.5343,18.5952,76500.0
2009-01-02 11:30:00,27.51,27.73,27.44,27.64,148500.0,18.602,18.7507,18.5546,18.6899,148500.0
2009-01-02 12:00:00,27.67,27.94,27.62,27.89,136700.0,18.7102,18.8927,18.6763,18.8589,136700.0
2009-01-02 12:30:00,27.91,28.24,27.88,28.1,170200.0,18.8724,19.0956,18.8522,19.0009,170200.0
2009-01-02 13:00:00,28.08,28.7,28.08,28.7,217200.0,18.9874,19.4066,18.9874,19.4066,217200.0
2009-01-02 13:30:00,28.7,29.0,28.65,28.87,253700.0,19.4066,19.6095,19.3728,19.5216,253700.0
2009-01-02 14:00:00,28.88,29.1,28.71,29.0,209500.0,19.5283,19.6771,19.4134,19.6095,209500.0
2009-01-02 14:30:00,29.01,29.17,28.94,29.08,170400.0,19.6162,19.7244,19.5689,19.6636,170400.0
2009-01-02 15:00:00,29.08,29.23,29.05,29.19,281700.0,19.6636,19.765,19.6433,19.738,281700.0
2009-01-02 15:30:00,29.19,29.37,29.04,29.14,618700.0,19.738,19.8597,19.6365,19.7042,618700.0
2009-01-05 09:30:00,28.91,29.74,28.71,28.91,354200.0,19.5486,20.1099,19.4134,19.5486,354200.0
2009-01-05 10:00:00,28.93,29.36,28.75,29.25,507500.0,19.5622,19.8529,19.4404,19.7785,507500.0
2009-01-05 10:30:00,29.28,30.0,29.2,29.78,302600.0,19.7988,20.2857,19.7447,20.1369,302600.0
2009-01-05 11:00:00,29.78,30.08,29.48,29.59,280300.0,20.1369,20.3398,19.9341,20.0084,280300.0
2009-01-05 11:30:00,29.6,29.63,29.02,29.1,255500.0,20.0152,20.0355,19.623,19.6771,255500.0
2009-01-05 12:00:00,29.11,29.61,29.06,29.45,153400.0,19.6839,20.022,19.6501,19.9138,153400.0
2009-01-05 12:30:00,29.44,29.68,29.29,29.66,162600.0,19.907,20.0693,19.8056,20.0558,162600.0
2009-01-05 13:00:00,29.63,29.98,29.6,29.97,261400.0,20.0355,20.2721,20.0152,20.2654,261400.0
2009-01-05 13:30:00,29.94,30.1,29.77,29.86,206500.0,20.2451,20.3533,20.1301,20.191,206500.0
2009-01-05 14:00:00,29.87,29.95,29.65,29.75,277900.0,20.1978,20.2519,20.049,20.1166,277900.0
2009-01-05 14:30:00,29.75,30.15,29.65,29.65,372900.0,20.1166,20.3871,20.049,20.049,372900.0
2009-01-05 15:00:00,29.66,30.09,29.66,29.8,436900.0,20.0558,20.3465,20.0558,20.1504,436900.0
2009-01-05 15:30:00,29.8,30.18,29.65,30.03,704700.0,20.1504,20.4074,20.049,20.306,704700.0
2009-01-06 09:30:00,29.84,30.54,29.64,30.45,395400.0,20.1775,20.6508,20.0422,20.59,395400.0
2009-01-06 10:00:00,30.48,30.56,29.58,29.95,422600.0,20.6102,20.6643,20.0017,20.2519,422600.0
2009-01-06 10:30:00,29.97,30.04,29.58,29.62,201100.0,20.2654,20.3127,20.0017,20.0287,201100.0
2009-01-06 11:00:00,29.65,29.69,29.31,29.54,210400.0,20.049,20.0761,19.8191,19.9746,210400.0
2009-01-06 11:30:00,29.52,29.85,29.52,29.85,163600.0,19.9611,20.1842,19.9611,20.1842,163600.0
2009-01-06 12:00:00,29.85,30.83,29.83,30.79,443100.0,20.1842,20.8469,20.1707,20.8199,443100.0
2009-01-06 12:30:00,30.79,31.08,30.76,30.93,331200.0,20.8199,21.016,20.7996,20.9145,331200.0
2009-01-06 13:00:00,30.93,31.01,30.53,30.57,301700.0,20.9145,20.9686,20.6441,20.6711,301700.0
2009-01-06 13:30:00,30.57,30.7,30.41,30.6,355400.0,20.6711,20.759,20.5629,20.6914,355400.0
2009-01-06 14:00:00,30.61,30.91,30.37,30.91,361800.0,20.6981,20.901,20.5359,20.901,361800.0
2009-01-06 14:30:00,30.9,31.64,30.88,31.62,486500.0,20.8942,21.3946,20.8807,21.3811,486500.0
2009-01-06 15:00:00,31.62,31.77,31.3,31.35,606700.0,21.3811,21.4825,21.1647,21.1985,606700.0
2009-01-06 15:30:00,31.35,31.7,31.35,31.55,789100.0,21.1985,21.4352,21.1985,21.3338,789100.0
2009-01-07 09:30:00,30.53,30.59,29.61,29.83,581400.0,20.6441,20.6846,20.022,20.1707,581400.0
2009-01-07 10:00:00,29.86,29.94,29.13,29.49,428100.0,20.191,20.2451,19.6974,19.9408,428100.0
2009-01-07 10:30:00,29.48,29.51,29.12,29.32,234300.0,19.9341,19.9543,19.6906,19.8259,234300.0
2009-01-07 11:00:00,29.3,29.39,28.96,29.12,312100.0,19.8123,19.8732,19.5824,19.6906,312100.0
2009-01-07 11:30:00,29.12,29.41,28.95,29.2,262500.0,19.6906,19.8867,19.5757,19.7447,262500.0
2009-01-07 12:00:00,29.2,29.35,29.07,29.15,368500.0,19.7447,19.8462,19.6568,19.7109,368500.0
2009-01-07 12:30:00,29.15,29.26,29.08,29.13,117700.0,19.7109,19.7853,19.6636,19.6974,117700.0
2009-01-07 13:00:00,29.11,29.38,29.08,29.38,218200.0,19.6839,19.8664,19.6636,19.8664,218200.0
2009-01-07 13:30:00,29.38,29.53,29.14,29.16,271600.0,19.8664,19.9679,19.7042,19.7177,271600.0
2009-01-07 14:00:00,29.16,29.18,28.57,28.59,348100.0,19.7177,19.7312,19.3187,19.3322,348100.0
2009-01-07 14:30:00,28.59,28.68,28.04,28.05,353300.0,19.3322,19.3931,18.9603,18.9671,353300.0
2009-01-07 15:00:00,28.05,28.19,27.73,28.17,522400.0,18.9671,19.0618,18.7507,19.0482,522400.0
2009-01-07 15:30:00,28.17,28.32,27.79,28.09,738800.0,19.0482,19.1497,18.7913,18.9942,738800.0
2009-01-08 09:30:00,27.69,28.34,27.13,27.62,208400.0,18.7237,19.1632,18.345,18.6763,208400.0
2009-01-08 10:00:00,27.57,28.0,27.47,27.86,226800.0,18.6425,18.9333,18.5749,18.8386,226800.0
2009-01-08 10:30:00,27.85,28.33,27.63,28.27,250500.0,18.8319,19.1564,18.6831,19.1159,250500.0
2009-01-08 11:00:00,28.26,28.53,28.23,28.23,390700.0,19.1091,19.2917,19.0888,19.0888,390700.0
2009-01-08 11:30:00,28.23,28.39,28.18,28.27,185200.0,19.0888,19.197,19.055,19.1159,185200.0
2009-01-08 12:00:00,28.27,28.41,28.25,28.35,142000.0,19.1159,19.2105,19.1023,19.17,142000.0
2009-01-08 12:30:00,28.35,28.48,28.25,28.36,414900.0,19.17,19.2579,19.1023,19.1767,414900.0
2009-01-08 13:00:00,28.35,28.44,28.25,28.32,313100.0,19.17,19.2308,19.1023,19.1497,313100.0
2009-01-08 13:30:00,28.32,28.74,28.32,28.71,200800.0,19.1497,19.4337,19.1497,19.4134,200800.0
2009-01-08 14:00:00,28.74,29.03,28.66,28.9,373300.0,19.4337,19.6298,19.3796,19.5419,373300.0
2009-01-08 14:30:00,28.9,29.45,28.78,29.39,449000.0,19.5419,19.9138,19.4607,19.8732,449000.0
2009-01-08 15:00:00,29.38,29.6,29.3,29.5,379600.0,19.8664,20.0152,19.8123,19.9476,379600.0
2009-01-08 15:30:00,29.49,29.83,29.43,29.62,889800.0,19.9408,20.1707,19.9002,20.0287,889800.0
2009-01-09 09:30:00,29.61,29.79,27.76,27.87,368600.0,20.022,20.1437,18.771,18.8454,368600.0
2009-01-09 10:00:00,27.89,28.02,27.64,27.74,446400.0,18.8589,18.9468,18.6899,18.7575,446400.0
2009-01-09 10:30:00,27.74,27.85,27.53,27.54,431900.0,18.7575,18.8319,18.6155,18.6222,431900.0
2009-01-09 11:00:00,27.54,28.09,27.52,28.09,192800.0,18.6222,18.9942,18.6087,18.9942,192800.0
2009-01-09 11:30:00,28.08,28.14,27.81,28.08,210000.0,18.9874,19.028,18.8048,18.9874,210000.0
2009-01-09 12:00:00,28.07,28.31,28.02,28.08,91900.0,18.9806,19.1429,18.9468,18.9874,91900.0
2009-01-09 12:30:00,28.07,28.48,28.0,28.46,199100.0,18.9806,19.2579,18.9333,19.2443,199100.0
2009-01-09 13:00:00,28.49,28.52,28.13,28.23,165200.0,19.2646,19.2849,19.0212,19.0888,165200.0
2009-01-09 13:30:00,28.25,28.35,28.12,28.13,117600.0,19.1023,19.17,19.0144,19.0212,117600.0
2009-01-09 14:00:00,28.16,28.54,28.16,28.46,138900.0,19.0415,19.2984,19.0415,19.2443,138900.0
2009-01-09 14:30:00,28.45,28.8,28.42,28.61,441900.0,19.2376,19.4742,19.2173,19.3458,441900.0
2009-01-09 15:00:00,28.6,28.9,28.21,28.48,204000.0,19.339,19.5419,19.0753,19.2579,204000.0
2009-01-09 15:30:00,28.48,28.59,28.21,28.32,586200.0,19.2579,19.3322,19.0753,19.1497,586200.0
2009-01-12 09:30:00,28.28,28.48,27.18,27.54,250000.0,19.1226,19.2579,18.3788,18.6222,250000.0
2009-01-12 10:00:00,27.58,27.61,26.57,26.7,357900.0,18.6493,18.6696,17.9663,18.0542,357900.0
2009-01-12 10:30:00,26.72,26.87,26.63,26.8,229700.0,18.0678,18.1692,18.0069,18.1219,229700.0
2009-01-12 11:00:00,26.81,26.82,26.56,26.78,148100.0,18.1286,18.1354,17.9596,18.1083,148100.0
2009-01-12 11:30:00,26.78,26.81,26.5,26.55,249300.0,18.1083,18.1286,17.919,17.9528,249300.0
2009-01-12 12:00:00,26.55,26.78,26.53,26.66,97800.0,17.9528,18.1083,17.9393,18.0272,97800.0
2009-01-12 12:30:00,26.66,26.78,26.64,26.74,106600.0,18.0272,18.1083,18.0137,18.0813,106600.0
2009-01-12 13:00:00,26.72,26.75,26.62,26.67,131700.0,18.0678,18.0881,18.0002,18.034,131700.0
2009-01-12 13:30:00,26.67,26.76,26.38,26.39,136400.0,18.034,18.0948,17.8379,17.8446,136400.0
2009-01-12 14:00:00,26.39,26.39,26.15,26.18,111300.0,17.8446,17.8446,17.6823,17.7026,111300.0
2009-01-12 14:30:00,26.18,26.19,25.98,26.05,126800.0,17.7026,17.7094,17.5674,17.6147,126800.0
2009-01-12 15:00:00,26.05,26.18,25.91,26.07,268500.0,17.6147,17.7026,17.5201,17.6283,268500.0
2009-01-12 15:30:00,26.05,26.39,25.79,26.18,705600.0,17.6147,17.8446,17.4389,17.7026,705600.0
2009-01-13 09:30:00,26.09,26.3,25.33,26.11,362800.0,17.6418,17.7838,17.1279,17.6553,362800.0
2009-01-13 10:00:00,26.12,26.58,25.99,26.26,317400.0,17.6621,17.9731,17.5742,17.7567,317400.0
2009-01-13 10:30:00,26.26,26.39,25.97,26.1,323800.0,17.7567,17.8446,17.5606,17.6485,323800.0
2009-01-13 11:00:00,26.1,26.38,25.99,26.27,170600.0,17.6485,17.8379,17.5742,17.7635,170600.0
2009-01-13 11:30:00,26.27,26.87,26.24,26.79,256200.0,17.7635,18.1692,17.7432,18.1151,256200.0
2009-01-13 12:00:00,26.78,26.93,26.47,26.56,306600.0,18.1083,18.2098,17.8987,17.9596,306600.0
2009-01-13 12:30:00,26.57,26.88,26.5,26.51,197800.0,17.9663,18.176,17.919,17.9258,197800.0
2009-01-13 13:00:00,26.5,26.57,26.11,26.14,87600.0,17.919,17.9663,17.6553,17.6756,87600.0
2009-01-13 13:30:00,26.15,26.18,25.86,25.87,166500.0,17.6823,17.7026,17.4863,17.493,166500.0
2009-01-13 14:00:00,25.86,26.16,25.8,25.86,123100.0,17.4863,17.6891,17.4457,17.4863,123100.0
2009-01-13 14:30:00,25.9,26.53,25.88,26.32,169800.0,17.5133,17.9393,17.4998,17.7973,169800.0
2009-01-13 15:00:00,26.31,26.41,25.93,26.3,277800.0,17.7905,17.8582,17.5336,17.7838,277800.0
2009-01-13 15:30:00,26.3,26.64,26.07,26.4,501600.0,17.7838,18.0137,17.6283,17.8514,501600.0
2009-01-14 09:30:00,25.89,25.89,24.82,24.82,241800.0,17.5065,17.5065,16.783,16.783,241800.0
2009-01-14 10:00:00,24.85,24.97,24.16,24.21,344700.0,16.8033,16.8844,16.3367,16.3705,344700.0
2009-01-14 10:30:00,24.2,24.46,24.0,24.45,279200.0,16.3638,16.5396,16.2285,16.5328,279200.0
2009-01-14 11:00:00,24.43,24.55,24.2,24.46,208400.0,16.5193,16.6004,16.3638,16.5396,208400.0
2009-01-14 11:30:00,24.47,24.6,24.44,24.58,202200.0,16.5463,16.6343,16.5261,16.6207,202200.0
2009-01-14 12:00:00,24.58,24.63,24.32,24.55,216400.0,16.6207,16.6545,16.4449,16.6004,216400.0
2009-01-14 12:30:00,24.55,24.58,24.16,24.43,217200.0,16.6004,16.6207,16.3367,16.5193,217200.0
2009-01-14 13:00:00,24.43,24.5,24.24,24.25,211000.0,16.5193,16.5666,16.3908,16.3976,211000.0
2009-01-14 13:30:00,24.27,24.45,24.21,24.35,325200.0,16.4111,16.5328,16.3705,16.4652,325200.0
2009-01-14 14:00:00,24.34,24.51,24.18,24.39,364800.0,16.4584,16.5734,16.3503,16.4923,364800.0
2009-01-14 14:30:00,24.38,24.76,24.38,24.58,346700.0,16.4855,16.7424,16.4855,16.6207,346700.0
2009-01-14 15:00:00,24.57,24.62,24.21,24.36,425300.0,16.614,16.6478,16.3705,16.472,425300.0
2009-01-14 15:30:00,24.35,24.64,24.27,24.53,580900.0,16.4652,16.6613,16.4111,16.5869,580900.0
2009-01-15 09:30:00,24.33,24.47,23.85,24.04,285300.0,16.4517,16.5463,16.1271,16.2556,285300.0
2009-01-15 10:00:00,24.04,24.11,23.73,23.97,337200.0,16.2556,16.3029,16.046,16.2083,337200.0
2009-01-15 10:30:00,23.95,24.19,23.65,23.98,242000.0,16.1947,16.357,15.9919,16.215,242000.0
2009-01-15 11:00:00,23.98,24.47,23.95,24.43,252700.0,16.215,16.5463,16.1947,16.5193,252700.0
2009-01-15 11:30:00,24.43,24.54,24.34,24.47,120900.0,16.5193,16.5937,16.4584,16.5463,120900.0
2009-01-15 12:00:00,24.47,24.5,23.93,24.04,127400.0,16.5463,16.5666,16.1812,16.2556,127400.0
2009-01-15 12:30:00,24.01,24.17,23.87,24.14,143800.0,16.2353,16.3435,16.1406,16.3232,143800.0
2009-01-15 13:00:00,24.15,24.38,24.06,24.38,134400.0,16.33,16.4855,16.2691,16.4855,134400.0
2009-01-15 13:30:00,24.39,25.2,24.32,25.13,175600.0,16.4923,17.04,16.4449,16.9926,175600.0
2009-01-15 14:00:00,25.13,25.62,25.06,25.57,254800.0,16.9926,17.324,16.9453,17.2902,254800.0
2009-01-15 14:30:00,25.56,26.19,25.52,25.75,279200.0,17.2834,17.7094,17.2563,17.4119,279200.0
2009-01-15 15:00:00,25.72,26.18,25.58,25.94,428400.0,17.3916,17.7026,17.2969,17.5403,428400.0
2009-01-15 15:30:00,25.94,26.18,25.37,26.1,862100.0,17.5403,17.7026,17.1549,17.6485,862100.0
2009-01-16 09:30:00,26.47,26.81,25.81,25.98,367400.0,17.8987,18.1286,17.4524,17.5674,367400.0
2009-01-16 10:00:00,25.94,26.26,25.85,26.04,190700.0,17.5403,17.7567,17.4795,17.608,190700.0
2009-01-16 10:30:00,26.01,26.25,25.59,25.68,235700.0,17.5877,17.75,17.3037,17.3645,235700.0
2009-01-16 11:00:00,25.68,25.83,25.5,25.61,205100.0,17.3645,17.466,17.2428,17.3172,205100.0
2009-01-16 11:30:00,25.59,25.66,25.21,25.32,150200.0,17.3037,17.351,17.0467,17.1211,150200.0
2009-01-16 12:00:00,25.37,25.46,24.98,25.08,174900.0,17.1549,17.2158,16.8912,16.9588,174900.0
2009-01-16 12:30:00,25.08,25.56,25.01,25.47,248800.0,16.9588,17.2834,16.9115,17.2225,248800.0
2009-01-16 13:00:00,25.47,25.8,25.44,25.66,309100.0,17.2225,17.4457,17.2023,17.351,309100.0
2009-01-16 13:30:00,25.67,26.24,25.61,26.15,216100.0,17.3578,17.7432,17.3172,17.6823,216100.0
2009-01-16 14:00:00,26.16,26.34,25.74,25.91,236900.0,17.6891,17.8108,17.4051,17.5201,236900.0
2009-01-16 14:30:00,25.93,26.1,25.69,26.02,285700.0,17.5336,17.6485,17.3713,17.5944,285700.0
2009-01-16 15:00:00,26.02,26.5,25.77,26.25,334300.0,17.5944,17.919,17.4254,17.75,334300.0
2009-01-16 15:30:00,26.25,26.45,26.16,26.25,368000.0,17.75,17.8852,17.6891,17.75,368000.0
2009-01-20 09:30:00,26.19,26.19,24.42,24.63,304800.0,17.7094,17.7094,16.5125,16.6545,304800.0
2009-01-20 10:00:00,24.58,25.02,24.24,25.01,305100.0,16.6207,16.9183,16.3908,16.9115,305100.0
2009-01-20 10:30:00,25.01,25.22,24.64,24.7,257200.0,16.9115,17.0535,16.6613,16.7019,257200.0
2009-01-20 11:00:00,24.65,24.8,24.56,24.62,139200.0,16.6681,16.7695,16.6072,16.6478,139200.0
2009-01-20 11:30:00,24.58,24.94,24.58,24.63,180300.0,16.6207,16.8642,16.6207,16.6545,180300.0
2009-01-20 12:00:00,24.62,25.02,24.53,24.58,193700.0,16.6478,16.9183,16.5869,16.6207,193700.0
2009-01-20 12:30:00,24.58,24.86,24.45,24.59,279700.0,16.6207,16.8101,16.5328,16.6275,279700.0
2009-01-20 13:00:00,24.55,24.79,24.47,24.66,165200.0,16.6004,16.7627,16.5463,16.6748,165200.0
2009-01-20 13:30:00,24.63,24.66,24.17,24.18,143000.0,16.6545,16.6748,16.3435,16.3503,143000.0
2009-01-20 14:00:00,24.15,24.26,23.82,24.05,125600.0,16.33,16.4043,16.1068,16.2623,125600.0
2009-01-20 14:30:00,24.04,24.21,23.92,24.1,178500.0,16.2556,16.3705,16.1744,16.2962,178500.0
2009-01-20 15:00:00,24.11,24.28,23.91,24.2,263600.0,16.3029,16.4179,16.1677,16.3638,263600.0
2009-01-20 15:30:00,24.19,24.46,24.02,24.09,336000.0,16.357,16.5396,16.2421,16.2894,336000.0
2009-01-21 09:30:00,24.52,24.89,24.15,24.69,278800.0,16.5802,16.8303,16.33,16.6951,278800.0
2009-01-21 10:00:00,24.71,24.82,24.26,24.32,253900.0,16.7086,16.783,16.4043,16.4449,253900.0
2009-01-21 10:30:00,24.33,24.53,24.1,24.11,193800.0,16.4517,16.5869,16.2962,16.3029,193800.0
2009-01-21 11:00:00,24.15,24.36,24.04,24.32,156300.0,16.33,16.472,16.2556,16.4449,156300.0
2009-01-21 11:30:00,24.32,24.65,24.28,24.43,204500.0,16.4449,16.6681,16.4179,16.5193,204500.0
2009-01-21 12:00:00,24.44,25.03,24.38,24.79,210200.0,16.5261,16.925,16.4855,16.7627,210200.0
2009-01-21 12:30:00,24.76,25.03,24.69,25.02,129400.0,16.7424,16.925,16.6951,16.9183,129400.0
2009-01-21 13:00:00,25.02,25.24,24.88,24.93,113500.0,16.9183,17.067,16.8236,16.8574,113500.0
2009-01-21 13:30:00,24.92,25.3,24.91,25.3,127100.0,16.8506,17.1076,16.8439,17.1076,127100.0
2009-01-21 14:00:00,25.33,25.41,25.16,25.32,155800.0,17.1279,17.182,17.0129,17.1211,155800.0
2009-01-21 14:30:00,25.33,25.81,25.33,25.79,232400.0,17.1279,17.4524,17.1279,17.4389,232400.0
2009-01-21 15:00:00,25.78,26.05,25.7,25.87,390600.0,17.4322,17.6147,17.3781,17.493,390600.0
2009-01-21 15:30:00,25.85,26.25,25.76,26.12,477200.0,17.4795,17.75,17.4186,17.6621,477200.0
2009-01-22 09:30:00,25.5,25.57,24.81,25.46,371400.0,17.2428,17.2902,16.7763,17.2158,371400.0
2009-01-22 10:00:00,25.46,25.95,25.35,25.87,250100.0,17.2158,17.5471,17.1414,17.493,250100.0
2009-01-22 10:30:00,25.84,25.86,25.45,25.47,354800.0,17.4727,17.4863,17.209,17.2225,354800.0
2009-01-22 11:00:00,25.47,25.55,25.25,25.27,121400.0,17.2225,17.2766,17.0738,17.0873,121400.0
2009-01-22 11:30:00,25.26,25.43,25.02,25.16,272700.0,17.0805,17.1955,16.9183,17.0129,272700.0
2009-01-22 12:00:00,25.15,25.4,25.04,25.37,145400.0,17.0062,17.1752,16.9318,17.1549,145400.0
2009-01-22 12:30:00,25.34,25.52,25.22,25.35,167000.0,17.1346,17.2563,17.0535,17.1414,167000.0
2009-01-22 13:00:00,25.35,25.44,25.14,25.27,274500.0,17.1414,17.2023,16.9994,17.0873,274500.0
2009-01-22 13:30:00,25.27,25.54,25.14,25.54,178000.0,17.0873,17.2699,16.9994,17.2699,178000.0
2009-01-22 14:00:00,25.51,25.9,25.48,25.65,307600.0,17.2496,17.5133,17.2293,17.3443,307600.0
2009-01-22 14:30:00,25.63,25.75,25.27,25.66,267500.0,17.3307,17.4119,17.0873,17.351,267500.0
2009-01-22 15:00:00,25.67,25.67,25.12,25.4,291300.0,17.3578,17.3578,16.9859,17.1752,291300.0
2009-01-22 15:30:00,25.4,25.64,25.17,25.35,391600.0,17.1752,17.3375,17.0197,17.1414,391600.0
2009-01-23 09:30:00,24.37,24.74,24.0,24.6,217700.0,16.4787,16.7289,16.2285,16.6343,217700.0
2009-01-23 10:00:00,24.61,25.04,24.58,24.86,128600.0,16.641,16.9318,16.6207,16.8101,128600.0
2009-01-23 10:30:00,24.87,24.87,24.47,24.58,109100.0,16.8168,16.8168,16.5463,16.6207,109100.0
2009-01-23 11:00:00,24.58,25.27,24.57,25.16,144000.0,16.6207,17.0873,16.614,17.0129,144000.0
2009-01-23 11:30:00,25.18,25.39,24.97,25.1,117000.0,17.0264,17.1684,16.8844,16.9723,117000.0
2009-01-23 12:00:00,25.11,25.74,24.99,25.69,202200.0,16.9791,17.4051,16.898,17.3713,202200.0
2009-01-23 12:30:00,25.68,25.89,25.36,25.78,155400.0,17.3645,17.5065,17.1482,17.4322,155400.0
2009-01-23 13:00:00,25.79,26.1,25.59,26.0,126600.0,17.4389,17.6485,17.3037,17.5809,126600.0
2009-01-23 13:30:00,26.0,26.5,25.94,26.48,131000.0,17.5809,17.919,17.5403,17.9055,131000.0
2009-01-23 14:00:00,26.48,26.53,26.04,26.18,100800.0,17.9055,17.9393,17.608,17.7026,100800.0
2009-01-23 14:30:00,26.19,26.23,25.49,25.55,143400.0,17.7094,17.7364,17.2361,17.2766,143400.0
2009-01-23 15:00:00,25.58,25.79,25.31,25.35,252500.0,17.2969,17.4389,17.1143,17.1414,252500.0
2009-01-23 15:30:00,25.33,25.69,25.25,25.52,334800.0,17.1279,17.3713,17.0738,17.2563,334800.0
2009-01-26 09:30:00,24.57,25.71,24.56,25.69,284700.0,16.614,17.3848,16.6072,17.3713,284700.0
2009-01-26 10:00:00,25.69,26.44,25.69,26.36,279400.0,17.3713,17.8784,17.3713,17.8243,279400.0
2009-01-26 10:30:00,26.34,26.38,25.78,25.86,193500.0,17.8108,17.8379,17.4322,17.4863,193500.0
2009-01-26 11:00:00,25.88,25.99,25.45,25.6,142400.0,17.4998,17.5742,17.209,17.3104,142400.0
2009-01-26 11:30:00,25.6,25.6,25.15,25.27,98400.0,17.3104,17.3104,17.0062,17.0873,98400.0
2009-01-26 12:00:00,25.27,25.39,25.09,25.25,112100.0,17.0873,17.1684,16.9656,17.0738,112100.0
2009-01-26 12:30:00,25.25,25.27,24.91,24.98,143200.0,17.0738,17.0873,16.8439,16.8912,143200.0
2009-01-26 13:00:00,24.99,25.13,24.83,24.96,149300.0,16.898,16.9926,16.7898,16.8777,149300.0
2009-01-26 13:30:00,24.94,25.0,24.61,24.69,135000.0,16.8642,16.9047,16.641,16.6951,135000.0
2009-01-26 14:00:00,24.72,24.72,24.22,24.34,314100.0,16.7154,16.7154,16.3773,16.4584,314100.0
2009-01-26 14:30:00,24.32,24.62,24.22,24.59,288000.0,16.4449,16.6478,16.3773,16.6275,288000.0
2009-01-26 15:00:00,24.59,24.96,24.59,24.77,329700.0,16.6275,16.8777,16.6275,16.7492,329700.0
2009-01-26 15:30:00,24.77,24.87,24.41,24.73,556600.0,16.7492,16.8168,16.5058,16.7222,556600.0
2009-01-27 09:30:00,24.99,25.87,24.92,25.3,296700.0,16.898,17.493,16.8506,17.1076,296700.0
2009-01-27 10:00:00,25.28,25.28,24.58,24.98,162100.0,17.0941,17.0941,16.6207,16.8912,162100.0
2009-01-27 10:30:00,24.95,25.09,24.8,25.06,69400.0,16.8709,16.9656,16.7695,16.9453,69400.0
2009-01-27 11:00:00,25.04,25.17,24.94,25.09,398200.0,16.9318,17.0197,16.8642,16.9656,398200.0
2009-01-27 11:30:00,25.12,25.17,24.91,24.95,182200.0,16.9859,17.0197,16.8439,16.8709,182200.0
2009-01-27 12:00:00,24.92,25.22,24.92,25.14,223200.0,16.8506,17.0535,16.8506,16.9994,223200.0
2009-01-27 12:30:00,25.15,25.21,24.95,25.03,170600.0,17.0062,17.0467,16.8709,16.925,170600.0
2009-01-27 13:00:00,25.02,25.1,24.8,24.95,171500.0,16.9183,16.9723,16.7695,16.8709,171500.0
2009-01-27 13:30:00,24.94,25.06,24.64,24.64,183200.0,16.8642,16.9453,16.6613,16.6613,183200.0
2009-01-27 14:00:00,24.64,24.7,24.48,24.48,204100.0,16.6613,16.7019,16.5531,16.5531,204100.0
2009-01-27 14:30:00,24.48,24.76,24.4,24.67,284000.0,16.5531,16.7424,16.499,16.6816,284000.0
2009-01-27 15:00:00,24.7,24.86,24.51,24.73,446000.0,16.7019,16.8101,16.5734,16.7222,446000.0
2009-01-27 15:30:00,24.73,24.78,24.62,24.66,502500.0,16.7222,16.756,16.6478,16.6748,502500.0
2009-01-28 09:30:00,26.28,26.29,25.02,25.71,282000.0,17.7702,17.777,16.9183,17.3848,282000.0
2009-01-28 10:00:00,25.72,25.91,25.59,25.91,228900.0,17.3916,17.5201,17.3037,17.5201,228900.0
2009-01-28 10:30:00,25.9,26.13,25.84,26.01,257400.0,17.5133,17.6688,17.4727,17.5877,257400.0
2009-01-28 11:00:00,26.01,26.09,25.84,25.98,267900.0,17.5877,17.6418,17.4727,17.5674,267900.0
2009-01-28 11:30:00,26.0,26.02,25.71,25.76,201400.0,17.5809,17.5944,17.3848,17.4186,201400.0
2009-01-28 12:00:00,25.77,25.89,25.75,25.88,185400.0,17.4254,17.5065,17.4119,17.4998,185400.0
2009-01-28 12:30:00,25.88,26.04,25.83,25.94,214500.0,17.4998,17.608,17.466,17.5403,214500.0
2009-01-28 13:00:00,25.93,26.19,25.86,26.16,173600.0,17.5336,17.7094,17.4863,17.6891,173600.0
2009-01-28 13:30:00,26.16,26.56,26.15,26.51,316600.0,17.6891,17.9596,17.6823,17.9258,316600.0
2009-01-28 14:00:00,26.51,26.86,26.46,26.66,319600.0,17.9258,18.1624,17.892,18.0272,319600.0
2009-01-28 14:30:00,26.67,26.71,26.4,26.61,424200.0,18.034,18.061,17.8514,17.9934,424200.0
2009-01-28 15:00:00,26.61,26.71,26.27,26.33,602600.0,17.9934,18.061,17.7635,17.8041,602600.0
2009-01-28 15:30:00,26.34,26.67,26.22,26.51,492900.0,17.8108,18.034,17.7297,17.9258,492900.0
2009-01-29 09:30:00,26.07,26.26,25.48,25.61,294100.0,17.6283,17.7567,17.2293,17.3172,294100.0
2009-01-29 10:00:00,25.63,25.87,25.47,25.71,224300.0,17.3307,17.493,17.2225,17.3848,224300.0
2009-01-29 10:30:00,25.72,25.9,25.53,25.83,207600.0,17.3916,17.5133,17.2631,17.466,207600.0
2009-01-29 11:00:00,25.84,25.94,25.7,25.83,124900.0,17.4727,17.5403,17.3781,17.466,124900.0
2009-01-29 11:30:00,25.83,25.95,25.74,25.88,152700.0,17.466,17.5471,17.4051,17.4998,152700.0
2009-01-29 12:00:00,25.87,25.87,25.71,25.81,239200.0,17.493,17.493,17.3848,17.4524,239200.0
2009-01-29 12:30:00,25.79,25.9,25.6,25.68,222800.0,17.4389,17.5133,17.3104,17.3645,222800.0
2009-01-29 13:00:00,25.69,25.69,25.37,25.46,141300.0,17.3713,17.3713,17.1549,17.2158,141300.0
2009-01-29 13:30:00,25.45,25.52,25.23,25.33,121600.0,17.209,17.2563,17.0603,17.1279,121600.0
2009-01-29 14:00:00,25.31,25.53,25.28,25.5,122100.0,17.1143,17.2631,17.0941,17.2428,122100.0
2009-01-29 14:30:00,25.51,25.53,25.28,25.31,195900.0,17.2496,17.2631,17.0941,17.1143,195900.0
2009-01-29 15:00:00,25.31,25.45,25.08,25.16,356100.0,17.1143,17.209,16.9588,17.0129,356100.0
2009-01-29 15:30:00,25.16,25.21,24.98,25.14,451000.0,17.0129,17.0467,16.8912,16.9994,451000.0
2009-01-30 09:30:00,25.6,25.73,24.4,24.44,162600.0,17.3104,17.3983,16.499,16.5261,162600.0
2009-01-30 10:00:00,24.44,24.54,24.05,24.12,369300.0,16.5261,16.5937,16.2623,16.3097,369300.0
2009-01-30 10:30:00,24.11,24.28,24.03,24.12,188800.0,16.3029,16.4179,16.2488,16.3097,188800.0
2009-01-30 11:00:00,24.12,24.37,23.9,23.9,291700.0,16.3097,16.4787,16.1609,16.1609,291700.0
2009-01-30 11:30:00,23.9,24.23,23.87,24.17,127400.0,16.1609,16.3841,16.1406,16.3435,127400.0
2009-01-30 12:00:00,24.17,24.42,24.08,24.22,159100.0,16.3435,16.5125,16.2826,16.3773,159100.0
2009-01-30 12:30:00,24.23,24.27,24.13,24.25,98100.0,16.3841,16.4111,16.3164,16.3976,98100.0
2009-01-30 13:00:00,24.26,24.48,23.98,24.08,249300.0,16.4043,16.5531,16.215,16.2826,249300.0
2009-01-30 13:30:00,24.08,24.08,23.71,24.04,217300.0,16.2826,16.2826,16.0324,16.2556,217300.0
2009-01-30 14:00:00,24.03,24.39,23.97,24.26,205900.0,16.2488,16.4923,16.2083,16.4043,205900.0
2009-01-30 14:30:00,24.26,24.39,24.04,24.12,229400.0,16.4043,16.4923,16.2556,16.3097,229400.0
2009-01-30 15:00:00,24.1,24.22,23.75,23.8,418000.0,16.2962,16.3773,16.0595,16.0933,418000.0
2009-01-30 15:30:00,23.8,24.13,23.72,23.99,633200.0,16.0933,16.3164,16.0392,16.2218,633200.0
2009-02-02 09:30:00,23.54,23.8,22.8,22.89,301500.0,15.9175,16.0933,15.4171,15.478,301500.0
2009-02-02 10:00:00,22.9,23.59,22.85,23.33,501700.0,15.4847,15.9513,15.4509,15.7755,501700.0
2009-02-02 10:30:00,23.33,23.54,23.17,23.35,289500.0,15.7755,15.9175,15.6673,15.789,289500.0
2009-02-02 11:00:00,23.35,23.7,23.3,23.69,333600.0,15.789,16.0257,15.7552,16.0189,333600.0
2009-02-02 11:30:00,23.69,23.97,23.62,23.86,264600.0,16.0189,16.2083,15.9716,16.1339,264600.0
2009-02-02 12:00:00,23.84,24.05,23.78,23.87,673200.0,16.1203,16.2623,16.0798,16.1406,673200.0
2009-02-02 12:30:00,23.9,24.33,23.9,24.21,231900.0,16.1609,16.4517,16.1609,16.3705,231900.0
2009-02-02 13:00:00,24.23,24.23,23.89,23.89,282300.0,16.3841,16.3841,16.1542,16.1542,282300.0
2009-02-02 13:30:00,23.89,24.07,23.83,23.91,310200.0,16.1542,16.2759,16.1136,16.1677,310200.0
2009-02-02 14:00:00,23.92,24.19,23.8,24.15,606400.0,16.1744,16.357,16.0933,16.33,606400.0
2009-02-02 14:30:00,24.17,24.2,23.99,24.02,368400.0,16.3435,16.3638,16.2218,16.2421,368400.0
2009-02-02 15:00:00,24.03,24.13,23.89,24.11,429400.0,16.2488,16.3164,16.1542,16.3029,429400.0
2009-02-02 15:30:00,24.14,24.58,24.12,24.23,844300.0,16.3232,16.6207,16.3097,16.3841,844300.0
2009-02-03 09:30:00,24.3,25.63,24.12,25.41,613400.0,16.4314,17.3307,16.3097,17.182,613400.0
2009-02-03 10:00:00,25.41,25.71,24.81,24.98,440700.0,17.182,17.3848,16.7763,16.8912,440700.0
2009-02-03 10:30:00,24.97,25.29,24.85,25.05,422700.0,16.8844,17.1008,16.8033,16.9385,422700.0
2009-02-03 11:00:00,25.06,25.12,24.9,24.93,611300.0,16.9453,16.9859,16.8371,16.8574,611300.0
2009-02-03 11:30:00,24.94,24.96,24.43,24.46,408000.0,16.8642,16.8777,16.5193,16.5396,408000.0
2009-02-03 12:00:00,24.46,24.58,24.24,24.58,640700.0,16.5396,16.6207,16.3908,16.6207,640700.0
2009-02-03 12:30:00,24.56,24.72,24.41,24.41,330400.0,16.6072,16.7154,16.5058,16.5058,330400.0
2009-02-03 13:00:00,24.4,24.58,24.35,24.43,139500.0,16.499,16.6207,16.4652,16.5193,139500.0
2009-02-03 13:30:00,24.43,24.59,24.34,24.46,169000.0,16.5193,16.6275,16.4584,16.5396,169000.0
2009-02-03 14:00:00,24.46,24.73,24.46,24.52,279100.0,16.5396,16.7222,16.5396,16.5802,279100.0
2009-02-03 14:30:00,24.52,24.59,24.27,24.38,420300.0,16.5802,16.6275,16.4111,16.4855,420300.0
2009-02-03 15:00:00,24.39,24.57,24.24,24.49,571000.0,16.4923,16.614,16.3908,16.5599,571000.0
2009-02-03 15:30:00,24.49,24.55,24.28,24.4,906100.0,16.5599,16.6004,16.4179,16.499,906100.0
2009-02-04 09:30:00,24.56,25.7,24.18,25.61,301900.0,16.6072,17.3781,16.3503,17.3172,301900.0
2009-02-04 10:00:00,25.62,25.96,25.6,25.88,249500.0,17.324,17.5539,17.3104,17.4998,249500.0
2009-02-04 10:30:00,25.86,26.07,25.72,25.98,193500.0,17.4863,17.6283,17.3916,17.5674,193500.0
2009-02-04 11:00:00,26.0,26.08,25.75,25.89,163600.0,17.5809,17.635,17.4119,17.5065,163600.0
2009-02-04 11:30:00,25.89,26.0,25.82,25.95,95700.0,17.5065,17.5809,17.4592,17.5471,95700.0
2009-02-04 12:00:00,25.93,26.1,25.85,25.95,242200.0,17.5336,17.6485,17.4795,17.5471,242200.0
2009-02-04 12:30:00,25.95,26.09,25.82,25.82,206800.0,17.5471,17.6418,17.4592,17.4592,206800.0
2009-02-04 13:00:00,25.82,25.94,25.64,25.94,131500.0,17.4592,17.5403,17.3375,17.5403,131500.0
2009-02-04 13:30:00,25.94,25.95,25.32,25.55,251300.0,17.5403,17.5471,17.1211,17.2766,251300.0
2009-02-04 14:00:00,25.55,25.74,25.5,25.66,260900.0,17.2766,17.4051,17.2428,17.351,260900.0
2009-02-04 14:30:00,25.66,25.88,25.51,25.88,273400.0,17.351,17.4998,17.2496,17.4998,273400.0
2009-02-04 15:00:00,25.87,25.9,25.46,25.61,490700.0,17.493,17.5133,17.2158,17.3172,490700.0
2009-02-04 15:30:00,25.6,25.68,25.37,25.46,566900.0,17.3104,17.3645,17.1549,17.2158,566900.0
2009-02-05 09:30:00,25.16,25.46,24.93,25.11,182000.0,17.0129,17.2158,16.8574,16.9791,182000.0
2009-02-05 10:00:00,25.13,25.64,25.06,25.41,207200.0,16.9926,17.3375,16.9453,17.182,207200.0
2009-02-05 10:30:00,25.41,26.42,25.37,26.16,232700.0,17.182,17.8649,17.1549,17.6891,232700.0
2009-02-05 11:00:00,26.17,26.34,25.97,26.11,180800.0,17.6959,17.8108,17.5606,17.6553,180800.0
2009-02-05 11:30:00,26.11,26.42,26.06,26.42,165600.0,17.6553,17.8649,17.6215,17.8649,165600.0
2009-02-05 12:00:00,26.43,26.75,26.4,26.4,193000.0,17.8717,18.0881,17.8514,17.8514,193000.0
2009-02-05 12:30:00,26.41,26.61,26.29,26.6,166800.0,17.8582,17.9934,17.777,17.9866,166800.0
2009-02-05 13:00:00,26.6,26.78,26.37,26.41,171800.0,17.9866,18.1083,17.8311,17.8582,171800.0
2009-02-05 13:30:00,26.39,26.8,26.34,26.62,568400.0,17.8446,18.1219,17.8108,18.0002,568400.0
2009-02-05 14:00:00,26.61,26.95,26.59,26.95,196300.0,17.9934,18.2233,17.9799,18.2233,196300.0
2009-02-05 14:30:00,26.95,27.14,26.68,26.72,310000.0,18.2233,18.3518,18.0407,18.0678,310000.0
2009-02-05 15:00:00,26.7,26.81,26.48,26.62,382400.0,18.0542,18.1286,17.9055,18.0002,382400.0
2009-02-05 15:30:00,26.63,26.68,26.34,26.45,632600.0,18.0069,18.0407,17.8108,17.8852,632600.0
2009-02-06 09:30:00,27.11,28.17,26.61,27.98,337300.0,18.3315,19.0482,17.9934,18.9198,337300.0
2009-02-06 10:00:00,28.0,28.11,27.49,27.79,289700.0,18.9333,19.0077,18.5884,18.7913,289700.0
2009-02-06 10:30:00,27.79,28.13,27.7,27.86,271600.0,18.7913,19.0212,18.7304,18.8386,271600.0
2009-02-06 11:00:00,27.86,28.28,27.85,28.2,261600.0,18.8386,19.1226,18.8319,19.0685,261600.0
2009-02-06 11:30:00,28.17,28.3,28.1,28.22,129800.0,19.0482,19.1362,19.0009,19.0821,129800.0
2009-02-06 12:00:00,28.22,28.31,28.03,28.07,125500.0,19.0821,19.1429,18.9536,18.9806,125500.0
2009-02-06 12:30:00,28.07,28.44,28.05,28.36,124500.0,18.9806,19.2308,18.9671,19.1767,124500.0
2009-02-06 13:00:00,28.37,28.79,28.33,28.76,141600.0,19.1835,19.4675,19.1564,19.4472,141600.0
2009-02-06 13:30:00,28.76,28.9,28.69,28.72,159300.0,19.4472,19.5419,19.3999,19.4202,159300.0
2009-02-06 14:00:00,28.73,28.75,28.47,28.51,179700.0,19.4269,19.4404,19.2511,19.2782,179700.0
2009-02-06 14:30:00,28.51,28.63,28.26,28.41,233500.0,19.2782,19.3593,19.1091,19.2105,233500.0
2009-02-06 15:00:00,28.43,28.44,27.97,28.24,498800.0,19.2241,19.2308,18.913,19.0956,498800.0
2009-02-06 15:30:00,28.25,28.51,28.11,28.24,732900.0,19.1023,19.2782,19.0077,19.0956,732900.0
2009-02-09 09:30:00,28.27,28.39,27.71,28.2,239500.0,19.1159,19.197,18.7372,19.0685,239500.0
2009-02-09 10:00:00,28.2,28.21,27.96,28.03,259300.0,19.0685,19.0753,18.9062,18.9536,259300.0
2009-02-09 10:30:00,28.05,28.59,28.05,28.5,226000.0,18.9671,19.3322,18.9671,19.2714,226000.0
2009-02-09 11:00:00,28.49,28.49,28.05,28.14,211300.0,19.2646,19.2646,18.9671,19.028,211300.0
2009-02-09 11:30:00,28.15,28.15,27.86,27.95,424500.0,19.0347,19.0347,18.8386,18.8995,424500.0
2009-02-09 12:00:00,27.96,28.0,27.65,27.8,351100.0,18.9062,18.9333,18.6966,18.7981,351100.0
2009-02-09 12:30:00,27.81,28.11,27.62,28.1,418600.0,18.8048,19.0077,18.6763,19.0009,418600.0
2009-02-09 13:00:00,28.09,28.1,27.5,27.52,141300.0,18.9942,19.0009,18.5952,18.6087,141300.0
2009-02-09 13:30:00,27.53,27.54,27.25,27.48,200300.0,18.6155,18.6222,18.4262,18.5817,200300.0
2009-02-09 14:00:00,27.49,27.59,27.09,27.22,178300.0,18.5884,18.6561,18.318,18.4059,178300.0
2009-02-09 14:30:00,27.22,27.36,27.09,27.22,238400.0,18.4059,18.5005,18.318,18.4059,238400.0
2009-02-09 15:00:00,27.22,27.58,27.13,27.55,333500.0,18.4059,18.6493,18.345,18.629,333500.0
2009-02-09 15:30:00,27.54,27.65,27.32,27.45,422700.0,18.6222,18.6966,18.4735,18.5614,422700.0
2009-02-10 09:30:00,27.12,27.99,26.98,27.65,118200.0,18.3382,18.9265,18.2436,18.6966,118200.0
2009-02-10 10:00:00,27.65,27.88,26.93,27.0,230200.0,18.6966,18.8522,18.2098,18.2571,230200.0
2009-02-10 10:30:00,27.0,27.13,26.91,27.02,273200.0,18.2571,18.345,18.1962,18.2706,273200.0
2009-02-10 11:00:00,27.02,27.23,26.07,26.31,597400.0,18.2706,18.4126,17.6283,17.7905,597400.0
2009-02-10 11:30:00,26.28,26.3,25.49,25.89,584100.0,17.7702,17.7838,17.2361,17.5065,584100.0
2009-02-10 12:00:00,25.89,26.09,25.77,25.87,210000.0,17.5065,17.6418,17.4254,17.493,210000.0
2009-02-10 12:30:00,25.87,26.28,25.81,26.16,187800.0,17.493,17.7702,17.4524,17.6891,187800.0
2009-02-10 13:00:00,26.2,26.21,25.64,25.77,312900.0,17.7162,17.7229,17.3375,17.4254,312900.0
2009-02-10 13:30:00,25.75,25.96,25.66,25.79,260600.0,17.4119,17.5539,17.351,17.4389,260600.0
2009-02-10 14:00:00,25.75,26.0,25.58,25.62,218500.0,17.4119,17.5809,17.2969,17.324,218500.0
2009-02-10 14:30:00,25.59,25.75,25.41,25.45,182200.0,17.3037,17.4119,17.182,17.209,182200.0
2009-02-10 15:00:00,25.45,25.75,25.3,25.61,281100.0,17.209,17.4119,17.1076,17.3172,281100.0
2009-02-10 15:30:00,25.59,25.78,25.28,25.59,525800.0,17.3037,17.4322,17.0941,17.3037,525800.0
2009-02-11 09:30:00,25.83,26.48,25.72,26.24,190200.0,17.466,17.9055,17.3916,17.7432,190200.0
2009-02-11 10:00:00,26.24,26.4,25.72,25.72,185200.0,17.7432,17.8514,17.3916,17.3916,185200.0
2009-02-11 10:30:00,25.71,26.13,25.55,26.07,185100.0,17.3848,17.6688,17.2766,17.6283,185100.0
2009-02-11 11:00:00,26.04,26.3,25.8,26.25,130400.0,17.608,17.7838,17.4457,17.75,130400.0
2009-02-11 11:30:00,26.23,26.38,26.01,26.04,93800.0,17.7364,17.8379,17.5877,17.608,93800.0
2009-02-11 12:00:00,26.04,26.23,26.01,26.21,104200.0,17.608,17.7364,17.5877,17.7229,104200.0
2009-02-11 12:30:00,26.19,26.42,25.73,25.74,256400.0,17.7094,17.8649,17.3983,17.4051,256400.0
2009-02-11 13:00:00,25.73,25.95,25.69,25.79,112800.0,17.3983,17.5471,17.3713,17.4389,112800.0
2009-02-11 13:30:00,25.79,25.79,25.29,25.42,92500.0,17.4389,17.4389,17.1008,17.1887,92500.0
2009-02-11 14:00:00,25.43,25.69,25.35,25.64,242900.0,17.1955,17.3713,17.1414,17.3375,242900.0
2009-02-11 14:30:00,25.63,26.2,25.57,26.06,196000.0,17.3307,17.7162,17.2902,17.6215,196000.0
2009-02-11 15:00:00,26.07,26.21,25.79,25.86,308300.0,17.6283,17.7229,17.4389,17.4863,308300.0
2009-02-11 15:30:00,25.87,25.98,25.64,25.87,309600.0,17.493,17.5674,17.3375,17.493,309600.0
2009-02-12 09:30:00,25.26,25.72,24.52,24.73,287600.0,17.0805,17.3916,16.5802,16.7222,287600.0
2009-02-12 10:00:00,24.73,25.06,24.5,24.89,917700.0,16.7222,16.9453,16.5666,16.8303,917700.0
2009-02-12 10:30:00,24.89,24.91,24.59,24.72,430900.0,16.8303,16.8439,16.6275,16.7154,430900.0
2009-02-12 11:00:00,24.71,24.89,24.45,24.56,279700.0,16.7086,16.8303,16.5328,16.6072,279700.0
2009-02-12 11:30:00,24.59,24.98,24.55,24.59,192000.0,16.6275,16.8912,16.6004,16.6275,192000.0
2009-02-12 12:00:00,24.57,24.88,24.55,24.85,113500.0,16.614,16.8236,16.6004,16.8033,113500.0
2009-02-12 12:30:00,24.84,24.87,24.61,24.68,140700.0,16.7965,16.8168,16.641,16.6883,140700.0
2009-02-12 13:00:00,24.67,24.67,24.05,24.06,440600.0,16.6816,16.6816,16.2623,16.2691,440600.0
2009-02-12 13:30:00,24.06,24.28,23.83,24.28,472700.0,16.2691,16.4179,16.1136,16.4179,472700.0
2009-02-12 14:00:00,24.26,24.43,24.07,24.12,237500.0,16.4043,16.5193,16.2759,16.3097,237500.0
2009-02-12 14:30:00,24.12,24.22,23.86,23.89,222500.0,16.3097,16.3773,16.1339,16.1542,222500.0
2009-02-12 15:00:00,23.89,24.62,23.69,24.62,419300.0,16.1542,16.6478,16.0189,16.6478,419300.0
2009-02-12 15:30:00,24.61,24.96,24.39,24.9,626500.0,16.641,16.8777,16.4923,16.8371,626500.0
2009-02-13 09:30:00,24.88,25.25,24.75,25.18,188800.0,16.8236,17.0738,16.7357,17.0264,188800.0
2009-02-13 10:00:00,25.18,25.31,25.0,25.23,229800.0,17.0264,17.1143,16.9047,17.0603,229800.0
2009-02-13 10:30:00,25.24,25.44,25.12,25.2,343100.0,17.067,17.2023,16.9859,17.04,343100.0
2009-02-13 11:00:00,25.21,25.23,24.9,25.1,125000.0,17.0467,17.0603,16.8371,16.9723,125000.0
2009-02-13 11:30:00,25.1,25.31,24.89,24.92,125300.0,16.9723,17.1143,16.8303,16.8506,125300.0
2009-02-13 12:00:00,24.9,25.21,24.89,25.2,155000.0,16.8371,17.0467,16.8303,17.04,155000.0
2009-02-13 12:30:00,25.22,25.23,24.83,24.86,76800.0,17.0535,17.0603,16.7898,16.8101,76800.0
2009-02-13 13:00:00,24.85,25.12,24.75,25.1,112700.0,16.8033,16.9859,16.7357,16.9723,112700.0
2009-02-13 13:30:00,25.09,25.32,25.02,25.2,350500.0,16.9656,17.1211,16.9183,17.04,350500.0
2009-02-13 14:00:00,25.21,25.29,24.92,24.92,197500.0,17.0467,17.1008,16.8506,16.8506,197500.0
2009-02-13 14:30:00,24.92,25.0,24.78,24.86,182100.0,16.8506,16.9047,16.756,16.8101,182100.0
2009-02-13 15:00:00,24.86,24.94,24.55,24.74,342600.0,16.8101,16.8642,16.6004,16.7289,342600.0
2009-02-13 15:30:00,24.74,24.9,24.58,24.59,656100.0,16.7289,16.8371,16.6207,16.6275,656100.0
2009-02-17 09:30:00,23.06,23.49,22.02,22.2,424300.0,15.5929,15.8837,14.8897,15.0114,424300.0
2009-02-17 10:00:00,22.22,22.8,22.2,22.68,360400.0,15.0249,15.4171,15.0114,15.336,360400.0
2009-02-17 10:30:00,22.68,22.94,22.61,22.72,315200.0,15.336,15.5118,15.2886,15.363,315200.0
2009-02-17 11:00:00,22.72,22.72,22.46,22.48,181800.0,15.363,15.363,15.1872,15.2007,181800.0
2009-02-17 11:30:00,22.48,22.48,22.01,22.08,250700.0,15.2007,15.2007,14.8829,14.9303,250700.0
2009-02-17 12:00:00,22.08,22.28,22.0,22.07,209700.0,14.9303,15.0655,14.8762,14.9235,209700.0
2009-02-17 12:30:00,22.07,22.2,22.03,22.13,199200.0,14.9235,15.0114,14.8964,14.9641,199200.0
2009-02-17 13:00:00,22.13,22.15,21.71,21.91,291100.0,14.9641,14.9776,14.6801,14.8153,291100.0
2009-02-17 13:30:00,21.91,22.21,21.84,22.01,214800.0,14.8153,15.0182,14.768,14.8829,214800.0
2009-02-17 14:00:00,22.03,22.19,21.94,21.97,355900.0,14.8964,15.0046,14.8356,14.8559,355900.0
2009-02-17 14:30:00,21.98,22.25,21.95,22.05,263900.0,14.8626,15.0452,14.8424,14.91,263900.0
2009-02-17 15:00:00,22.04,22.33,21.98,22.13,525600.0,14.9032,15.0993,14.8626,14.9641,525600.0
2009-02-17 15:30:00,22.12,22.59,22.12,22.12,893700.0,14.9573,15.2751,14.9573,14.9573,893700.0
2009-02-18 09:30:00,22.4,22.5,21.81,21.86,296100.0,15.2659,15.334,14.8638,14.8979,296100.0
2009-02-18 10:00:00,21.87,21.93,21.49,21.83,453700.0,14.9047,14.9456,14.6457,14.8774,453700.0
2009-02-18 10:30:00,21.82,22.31,21.82,22.01,479400.0,14.8706,15.2045,14.8706,15.0001,479400.0
2009-02-18 11:00:00,22.01,22.44,21.94,22.32,323100.0,15.0001,15.2931,14.9524,15.2114,323100.0
2009-02-18 11:30:00,22.31,22.65,22.14,22.59,324400.0,15.2045,15.4363,15.0887,15.3954,324400.0
2009-02-18 12:00:00,22.58,22.92,22.57,22.74,244200.0,15.3885,15.6203,15.3817,15.4976,244200.0
2009-02-18 12:30:00,22.74,22.78,22.53,22.78,208500.0,15.4976,15.5248,15.3545,15.5248,208500.0
2009-02-18 13:00:00,22.77,22.88,22.45,22.51,275300.0,15.518,15.593,15.2999,15.3408,275300.0
2009-02-18 13:30:00,22.52,22.55,22.29,22.35,229500.0,15.3477,15.3681,15.1909,15.2318,229500.0
2009-02-18 14:00:00,22.33,22.52,22.13,22.32,465200.0,15.2182,15.3477,15.0819,15.2114,465200.0
2009-02-18 14:30:00,22.32,22.44,22.14,22.44,503800.0,15.2114,15.2931,15.0887,15.2931,503800.0
2009-02-18 15:00:00,22.44,22.58,22.13,22.17,472000.0,15.2931,15.3885,15.0819,15.1091,472000.0
2009-02-18 15:30:00,22.15,22.35,22.1,22.18,509800.0,15.0955,15.2318,15.0614,15.1159,509800.0
2009-02-19 09:30:00,22.61,23.05,22.38,22.77,235800.0,15.409,15.7089,15.2522,15.518,235800.0
2009-02-19 10:00:00,22.73,22.8,22.3,22.5,122300.0,15.4908,15.5385,15.1977,15.334,122300.0
2009-02-19 10:30:00,22.5,22.53,22.11,22.13,154400.0,15.334,15.3545,15.0682,15.0819,154400.0
2009-02-19 11:00:00,22.13,22.35,22.0,22.11,231100.0,15.0819,15.2318,14.9933,15.0682,231100.0
2009-02-19 11:30:00,22.12,22.12,21.82,21.85,183900.0,15.0751,15.0751,14.8706,14.891,183900.0
2009-02-19 12:00:00,21.85,21.99,21.77,21.78,127700.0,14.891,14.9865,14.8365,14.8433,127700.0
2009-02-19 12:30:00,21.8,21.97,21.77,21.9,78000.0,14.857,14.9728,14.8365,14.9251,78000.0
2009-02-19 13:00:00,21.91,22.14,21.82,22.12,94200.0,14.9319,15.0887,14.8706,15.0751,94200.0
2009-02-19 13:30:00,22.12,22.13,21.74,21.81,114200.0,15.0751,15.0819,14.8161,14.8638,114200.0
2009-02-19 14:00:00,21.81,21.94,21.68,21.82,188300.0,14.8638,14.9524,14.7752,14.8706,188300.0
2009-02-19 14:30:00,21.84,21.85,21.54,21.57,383900.0,14.8842,14.891,14.6798,14.7002,383900.0
2009-02-19 15:00:00,21.55,21.63,21.29,21.6,468700.0,14.6866,14.7411,14.5094,14.7207,468700.0
2009-02-19 15:30:00,21.6,21.61,21.22,21.35,616600.0,14.7207,14.7275,14.4617,14.5503,616600.0
2009-02-20 09:30:00,20.89,21.38,20.45,20.87,365500.0,14.2368,14.5707,13.9369,14.2232,365500.0
2009-02-20 10:00:00,20.85,21.32,20.74,21.3,241400.0,14.2095,14.5298,14.1346,14.5162,241400.0
2009-02-20 10:30:00,21.28,21.44,21.0,21.08,149100.0,14.5026,14.6116,14.3118,14.3663,149100.0
2009-02-20 11:00:00,21.07,21.28,20.97,21.07,310800.0,14.3595,14.5026,14.2913,14.3595,310800.0
2009-02-20 11:30:00,21.06,21.23,21.0,21.04,247900.0,14.3526,14.4685,14.3118,14.339,247900.0
2009-02-20 12:00:00,21.05,21.28,21.04,21.17,187600.0,14.3458,14.5026,14.339,14.4276,187600.0
2009-02-20 12:30:00,21.17,21.28,20.81,20.9,153100.0,14.4276,14.5026,14.1823,14.2436,153100.0
2009-02-20 13:00:00,20.91,21.04,20.77,20.97,204500.0,14.2504,14.339,14.155,14.2913,204500.0
2009-02-20 13:30:00,20.98,21.16,20.92,21.02,264200.0,14.2981,14.4208,14.2572,14.3254,264200.0
2009-02-20 14:00:00,21.01,21.61,20.89,21.21,369200.0,14.3186,14.7275,14.2368,14.4549,369200.0
2009-02-20 14:30:00,21.22,21.71,21.22,21.46,446400.0,14.4617,14.7956,14.4617,14.6253,446400.0
2009-02-20 15:00:00,21.47,21.57,21.14,21.16,429100.0,14.6321,14.7002,14.4072,14.4208,429100.0
2009-02-20 15:30:00,21.14,21.36,21.04,21.33,731500.0,14.4072,14.5571,14.339,14.5367,731500.0
2009-02-23 09:30:00,21.78,21.95,21.25,21.4,511400.0,14.8433,14.9592,14.4821,14.5844,511400.0
2009-02-23 10:00:00,21.4,21.41,20.63,20.71,319000.0,14.5844,14.5912,14.0596,14.1141,319000.0
2009-02-23 10:30:00,20.71,20.79,20.51,20.57,257400.0,14.1141,14.1686,13.9778,14.0187,257400.0
2009-02-23 11:00:00,20.57,20.85,20.53,20.63,209400.0,14.0187,14.2095,13.9914,14.0596,209400.0
2009-02-23 11:30:00,20.63,20.76,20.46,20.66,225200.0,14.0596,14.1482,13.9437,14.08,225200.0
2009-02-23 12:00:00,20.66,20.66,20.4,20.56,144400.0,14.08,14.08,13.9028,14.0119,144400.0
2009-02-23 12:30:00,20.56,20.56,20.41,20.46,262900.0,14.0119,14.0119,13.9097,13.9437,262900.0
2009-02-23 13:00:00,20.44,21.02,20.42,20.99,443300.0,13.9301,14.3254,13.9165,14.3049,443300.0
2009-02-23 13:30:00,20.99,21.23,20.85,21.04,443800.0,14.3049,14.4685,14.2095,14.339,443800.0
2009-02-23 14:00:00,21.01,21.3,20.92,21.22,378500.0,14.3186,14.5162,14.2572,14.4617,378500.0
2009-02-23 14:30:00,21.22,21.26,20.5,20.51,325500.0,14.4617,14.489,13.971,13.9778,325500.0
2009-02-23 15:00:00,20.5,20.69,20.34,20.5,429400.0,13.971,14.1005,13.862,13.971,429400.0
2009-02-23 15:30:00,20.5,20.68,20.31,20.43,595900.0,13.971,14.0937,13.8415,13.9233,595900.0
2009-02-24 09:30:00,20.48,20.85,20.4,20.63,164600.0,13.9574,14.2095,13.9028,14.0596,164600.0
2009-02-24 10:00:00,20.63,20.69,20.33,20.61,199400.0,14.0596,14.1005,13.8551,14.046,199400.0
2009-02-24 10:30:00,20.59,21.06,20.58,20.82,173700.0,14.0323,14.3526,14.0255,14.1891,173700.0
2009-02-24 11:00:00,20.81,21.13,20.77,20.97,292800.0,14.1823,14.4004,14.155,14.2913,292800.0
2009-02-24 11:30:00,20.99,21.01,20.64,20.76,174000.0,14.3049,14.3186,14.0664,14.1482,174000.0
2009-02-24 12:00:00,20.78,21.06,20.74,21.0,225000.0,14.1618,14.3526,14.1346,14.3118,225000.0
2009-02-24 12:30:00,21.01,21.2,20.98,21.06,186500.0,14.3186,14.4481,14.2981,14.3526,186500.0
2009-02-24 13:00:00,21.05,21.49,20.96,21.49,194000.0,14.3458,14.6457,14.2845,14.6457,194000.0
2009-02-24 13:30:00,21.48,21.7,21.44,21.69,234400.0,14.6389,14.7888,14.6116,14.782,234400.0
2009-02-24 14:00:00,21.69,22.06,21.58,21.96,322700.0,14.782,15.0342,14.707,14.966,322700.0
2009-02-24 14:30:00,21.97,22.02,21.8,21.96,248300.0,14.9728,15.0069,14.857,14.966,248300.0
2009-02-24 15:00:00,21.96,22.21,21.95,22.05,307700.0,14.966,15.1364,14.9592,15.0273,307700.0
2009-02-24 15:30:00,22.04,22.11,21.86,21.88,520700.0,15.0205,15.0682,14.8979,14.9115,520700.0
2009-02-25 09:30:00,20.82,21.83,20.82,21.13,310100.0,14.1891,14.8774,14.1891,14.4004,310100.0
2009-02-25 10:00:00,21.11,21.11,20.56,20.94,288100.0,14.3867,14.3867,14.0119,14.2709,288100.0
2009-02-25 10:30:00,20.95,21.04,20.48,20.5,215000.0,14.2777,14.339,13.9574,13.971,215000.0
2009-02-25 11:00:00,20.48,20.84,20.35,20.75,308000.0,13.9574,14.2027,13.8688,14.1414,308000.0
2009-02-25 11:30:00,20.74,20.95,20.52,20.57,333300.0,14.1346,14.2777,13.9846,14.0187,333300.0
2009-02-25 12:00:00,20.55,20.62,20.33,20.38,200600.0,14.0051,14.0528,13.8551,13.8892,200600.0
2009-02-25 12:30:00,20.37,20.51,20.34,20.48,241700.0,13.8824,13.9778,13.862,13.9574,241700.0
2009-02-25 13:00:00,20.48,20.63,20.4,20.46,154100.0,13.9574,14.0596,13.9028,13.9437,154100.0
2009-02-25 13:30:00,20.46,21.0,20.46,20.9,196300.0,13.9437,14.3118,13.9437,14.2436,196300.0
2009-02-25 14:00:00,20.9,20.92,20.58,20.87,503300.0,14.2436,14.2572,14.0255,14.2232,503300.0
2009-02-25 14:30:00,20.87,20.98,20.71,20.8,541400.0,14.2232,14.2981,14.1141,14.1755,541400.0
2009-02-25 15:00:00,20.79,21.05,20.72,20.93,990900.0,14.1686,14.3458,14.1209,14.2641,990900.0
2009-02-25 15:30:00,20.94,21.0,20.49,20.52,805900.0,14.2709,14.3118,13.9642,13.9846,805900.0
2009-02-26 09:30:00,21.03,21.08,20.63,21.0,369000.0,14.3322,14.3663,14.0596,14.3118,369000.0
2009-02-26 10:00:00,20.99,21.07,20.66,20.9,322900.0,14.3049,14.3595,14.08,14.2436,322900.0
2009-02-26 10:30:00,20.89,21.13,20.75,20.99,447400.0,14.2368,14.4004,14.1414,14.3049,447400.0
2009-02-26 11:00:00,20.98,21.04,20.77,20.87,325200.0,14.2981,14.339,14.155,14.2232,325200.0
2009-02-26 11:30:00,20.86,20.97,20.79,20.94,179100.0,14.2163,14.2913,14.1686,14.2709,179100.0
2009-02-26 12:00:00,20.96,21.02,20.78,20.82,175800.0,14.2845,14.3254,14.1618,14.1891,175800.0
2009-02-26 12:30:00,20.82,21.0,20.8,20.88,419600.0,14.1891,14.3118,14.1755,14.23,419600.0
2009-02-26 13:00:00,20.89,20.95,20.78,20.87,500100.0,14.2368,14.2777,14.1618,14.2232,500100.0
2009-02-26 13:30:00,20.87,21.03,20.82,20.92,267500.0,14.2232,14.3322,14.1891,14.2572,267500.0
2009-02-26 14:00:00,20.91,21.04,20.79,20.96,336200.0,14.2504,14.339,14.1686,14.2845,336200.0
2009-02-26 14:30:00,20.96,20.97,20.54,20.64,431800.0,14.2845,14.2913,13.9983,14.0664,431800.0
2009-02-26 15:00:00,20.64,20.71,20.43,20.63,614100.0,14.0664,14.1141,13.9233,14.0596,614100.0
2009-02-26 15:30:00,20.6,20.9,20.56,20.65,654200.0,14.0392,14.2436,14.0119,14.0732,654200.0
2009-02-27 09:30:00,20.13,21.0,19.85,20.79,552600.0,13.7188,14.3118,13.528,14.1686,552600.0
2009-02-27 10:00:00,20.82,21.08,20.72,20.85,440300.0,14.1891,14.3663,14.1209,14.2095,440300.0
2009-02-27 10:30:00,20.84,21.0,20.67,20.89,326900.0,14.2027,14.3118,14.0869,14.2368,326900.0
2009-02-27 11:00:00,20.9,20.96,20.71,20.92,342500.0,14.2436,14.2845,14.1141,14.2572,342500.0
2009-02-27 11:30:00,20.94,21.19,20.83,21.13,295100.0,14.2709,14.4412,14.1959,14.4004,295100.0
2009-02-27 12:00:00,21.13,21.19,20.94,20.97,394200.0,14.4004,14.4412,14.2709,14.2913,394200.0
2009-02-27 12:30:00,20.97,21.07,20.83,21.05,197800.0,14.2913,14.3595,14.1959,14.3458,197800.0
2009-02-27 13:00:00,21.05,21.19,20.9,21.0,249300.0,14.3458,14.4412,14.2436,14.3118,249300.0
2009-02-27 13:30:00,21.01,21.29,20.8,21.26,345200.0,14.3186,14.5094,14.1755,14.489,345200.0
2009-02-27 14:00:00,21.26,21.35,20.89,20.91,311000.0,14.489,14.5503,14.2368,14.2504,311000.0
2009-02-27 14:30:00,20.93,21.24,20.89,21.13,404800.0,14.2641,14.4753,14.2368,14.4004,404800.0
2009-02-27 15:00:00,21.11,21.13,20.78,20.86,562100.0,14.3867,14.4004,14.1618,14.2163,562100.0
2009-02-27 15:30:00,20.86,21.1,20.73,20.76,1001800.0,14.2163,14.3799,14.1277,14.1482,1001800.0
2009-03-02 09:30:00,20.16,20.5,19.5,19.52,358200.0,13.7393,13.971,13.2895,13.3031,358200.0
2009-03-02 10:00:00,19.52,19.65,19.16,19.2,540300.0,13.3031,13.3917,13.0578,13.085,540300.0
2009-03-02 10:30:00,19.21,19.21,18.98,19.13,288900.0,13.0919,13.0919,12.9351,13.0373,288900.0
2009-03-02 11:00:00,19.13,19.3,19.02,19.15,244400.0,13.0373,13.1532,12.9624,13.051,244400.0
2009-03-02 11:30:00,19.15,19.18,18.79,18.82,188500.0,13.051,13.0714,12.8056,12.8261,188500.0
2009-03-02 12:00:00,18.81,18.9,18.63,18.71,240700.0,12.8192,12.8806,12.6966,12.7511,240700.0
2009-03-02 12:30:00,18.7,18.78,18.54,18.58,210800.0,12.7443,12.7988,12.6352,12.6625,210800.0
2009-03-02 13:00:00,18.58,18.77,18.56,18.61,269400.0,12.6625,12.792,12.6489,12.6829,269400.0
2009-03-02 13:30:00,18.6,18.77,18.55,18.76,214300.0,12.6761,12.792,12.6421,12.7852,214300.0
2009-03-02 14:00:00,18.75,18.77,18.56,18.76,303900.0,12.7784,12.792,12.6489,12.7852,303900.0
2009-03-02 14:30:00,18.75,18.92,18.59,18.6,391700.0,12.7784,12.8942,12.6693,12.6761,391700.0
2009-03-02 15:00:00,18.58,18.6,18.34,18.5,424300.0,12.6625,12.6761,12.4989,12.608,424300.0
2009-03-02 15:30:00,18.5,18.63,18.38,18.46,834200.0,12.608,12.6966,12.5262,12.5807,834200.0
2009-03-03 09:30:00,18.62,19.21,18.62,18.97,352000.0,12.6898,13.0919,12.6898,12.9283,352000.0
2009-03-03 10:00:00,18.92,19.33,18.79,19.28,341900.0,12.8942,13.1736,12.8056,13.1396,341900.0
2009-03-03 10:30:00,19.27,19.41,19.13,19.2,239500.0,13.1327,13.2282,13.0373,13.085,239500.0
2009-03-03 11:00:00,19.18,19.59,19.17,19.52,1007000.0,13.0714,13.3508,13.0646,13.3031,1007000.0
2009-03-03 11:30:00,19.51,19.6,19.35,19.55,860600.0,13.2963,13.3576,13.1873,13.3236,860600.0
2009-03-03 12:00:00,19.57,20.67,19.56,20.62,632900.0,13.3372,14.0869,13.3304,14.0528,632900.0
2009-03-03 12:30:00,20.62,21.31,20.39,20.96,1455700.0,14.0528,14.523,13.896,14.2845,1455700.0
2009-03-03 13:00:00,20.98,21.39,20.47,20.47,875800.0,14.2981,14.5775,13.9506,13.9506,875800.0
2009-03-03 13:30:00,20.47,20.48,20.03,20.11,711800.0,13.9506,13.9574,13.6507,13.7052,711800.0
2009-03-03 14:00:00,20.11,20.2,19.94,19.98,703000.0,13.7052,13.7665,13.5894,13.6166,703000.0
2009-03-03 14:30:00,19.98,20.38,19.95,20.34,759600.0,13.6166,13.8892,13.5962,13.862,759600.0
2009-03-03 15:00:00,20.34,20.35,19.81,19.89,750400.0,13.862,13.8688,13.5008,13.5553,750400.0
2009-03-03 15:30:00,19.9,19.95,19.68,19.81,859900.0,13.5621,13.5962,13.4122,13.5008,859900.0
2009-03-04 09:30:00,20.7,21.44,20.51,21.26,644700.0,14.1073,14.6116,13.9778,14.489,644700.0
2009-03-04 10:00:00,21.24,21.61,20.98,21.29,373500.0,14.4753,14.7275,14.2981,14.5094,373500.0
2009-03-04 10:30:00,21.3,21.82,21.06,21.68,520400.0,14.5162,14.8706,14.3526,14.7752,520400.0
2009-03-04 11:00:00,21.69,22.24,21.66,21.95,378800.0,14.782,15.1568,14.7616,14.9592,378800.0
2009-03-04 11:30:00,21.97,22.0,21.68,21.89,265700.0,14.9728,14.9933,14.7752,14.9183,265700.0
2009-03-04 12:00:00,21.89,21.93,21.48,21.51,484500.0,14.9183,14.9456,14.6389,14.6593,484500.0
2009-03-04 12:30:00,21.51,21.62,21.21,21.33,278600.0,14.6593,14.7343,14.4549,14.5367,278600.0
2009-03-04 13:00:00,21.31,21.5,21.11,21.36,298100.0,14.523,14.6525,14.3867,14.5571,298100.0
2009-03-04 13:30:00,21.37,21.65,21.28,21.53,235700.0,14.5639,14.7547,14.5026,14.673,235700.0
2009-03-04 14:00:00,21.53,21.71,21.48,21.5,314600.0,14.673,14.7956,14.6389,14.6525,314600.0
2009-03-04 14:30:00,21.5,22.15,21.46,22.06,534200.0,14.6525,15.0955,14.6253,15.0342,534200.0
2009-03-04 15:00:00,22.05,22.29,21.91,22.28,856300.0,15.0273,15.1909,14.9319,15.1841,856300.0
2009-03-04 15:30:00,22.29,22.38,21.86,21.95,1142600.0,15.1909,15.2522,14.8979,14.9592,1142600.0
2009-03-05 09:30:00,21.13,21.13,19.71,20.49,444500.0,14.4004,14.4004,13.4326,13.9642,444500.0
2009-03-05 10:00:00,20.51,20.62,20.01,20.13,283800.0,13.9778,14.0528,13.6371,13.7188,283800.0
2009-03-05 10:30:00,20.12,20.31,19.73,19.77,341400.0,13.712,13.8415,13.4462,13.4735,341400.0
2009-03-05 11:00:00,19.76,19.99,19.43,19.51,314800.0,13.4667,13.6234,13.2418,13.2963,314800.0
2009-03-05 11:30:00,19.5,19.61,19.3,19.4,211200.0,13.2895,13.3645,13.1532,13.2213,211200.0
2009-03-05 12:00:00,19.39,19.45,19.1,19.43,225700.0,13.2145,13.2554,13.0169,13.2418,225700.0
2009-03-05 12:30:00,19.43,19.44,19.18,19.23,257500.0,13.2418,13.2486,13.0714,13.1055,257500.0
2009-03-05 13:00:00,19.23,19.67,19.18,19.55,187400.0,13.1055,13.4053,13.0714,13.3236,187400.0
2009-03-05 13:30:00,19.55,19.55,19.32,19.42,223100.0,13.3236,13.3236,13.1668,13.235,223100.0
2009-03-05 14:00:00,19.42,19.42,19.17,19.18,310700.0,13.235,13.235,13.0646,13.0714,310700.0
2009-03-05 14:30:00,19.17,19.4,19.07,19.14,368700.0,13.0646,13.2213,12.9964,13.0441,368700.0
2009-03-05 15:00:00,19.14,19.62,19.11,19.45,517400.0,13.0441,13.3713,13.0237,13.2554,517400.0
2009-03-05 15:30:00,19.46,19.55,19.24,19.49,1004400.0,13.2622,13.3236,13.1123,13.2827,1004400.0
2009-03-06 09:30:00,19.75,20.27,19.35,20.0,317200.0,13.4599,13.8143,13.1873,13.6302,317200.0
2009-03-06 10:00:00,20.0,20.11,19.21,19.5,215800.0,13.6302,13.7052,13.0919,13.2895,215800.0
2009-03-06 10:30:00,19.48,19.49,18.86,18.98,265500.0,13.2759,13.2827,12.8533,12.9351,265500.0
2009-03-06 11:00:00,18.99,19.24,18.88,19.16,225200.0,12.9419,13.1123,12.867,13.0578,225200.0
2009-03-06 11:30:00,19.14,19.45,19.07,19.29,231000.0,13.0441,13.2554,12.9964,13.1464,231000.0
2009-03-06 12:00:00,19.3,19.53,19.3,19.36,130900.0,13.1532,13.3099,13.1532,13.1941,130900.0
2009-03-06 12:30:00,19.36,19.36,18.93,19.09,134300.0,13.1941,13.1941,12.901,13.0101,134300.0
2009-03-06 13:00:00,19.07,19.09,18.84,18.89,135600.0,12.9964,13.0101,12.8397,12.8738,135600.0
2009-03-06 13:30:00,18.88,18.93,18.69,18.8,244200.0,12.867,12.901,12.7375,12.8124,244200.0
2009-03-06 14:00:00,18.79,19.11,18.77,19.11,342900.0,12.8056,13.0237,12.792,13.0237,342900.0
2009-03-06 14:30:00,19.1,19.14,18.83,18.88,366300.0,13.0169,13.0441,12.8329,12.867,366300.0
2009-03-06 15:00:00,18.87,18.94,18.66,18.71,448200.0,12.8601,12.9078,12.717,12.7511,448200.0
2009-03-06 15:30:00,18.71,19.41,18.7,19.32,840600.0,12.7511,13.2282,12.7443,13.1668,840600.0
2009-03-09 09:30:00,18.97,19.98,18.82,19.8,138700.0,12.9283,13.6166,12.8261,13.4939,138700.0
2009-03-09 10:00:00,19.8,20.15,19.77,19.87,162300.0,13.4939,13.7325,13.4735,13.5416,162300.0
2009-03-09 10:30:00,19.89,20.09,19.6,19.64,111300.0,13.5553,13.6916,13.3576,13.3849,111300.0
2009-03-09 11:00:00,19.64,19.86,19.59,19.7,127900.0,13.3849,13.5348,13.3508,13.4258,127900.0
2009-03-09 11:30:00,19.67,19.82,19.59,19.72,154400.0,13.4053,13.5076,13.3508,13.4394,154400.0
2009-03-09 12:00:00,19.72,20.03,19.64,19.83,133500.0,13.4394,13.6507,13.3849,13.5144,133500.0
2009-03-09 12:30:00,19.82,19.88,19.63,19.79,117400.0,13.5076,13.5485,13.3781,13.4871,117400.0
2009-03-09 13:00:00,19.78,19.79,19.49,19.58,148800.0,13.4803,13.4871,13.2827,13.344,148800.0
2009-03-09 13:30:00,19.58,19.8,19.52,19.69,190600.0,13.344,13.4939,13.3031,13.419,190600.0
2009-03-09 14:00:00,19.7,19.9,19.6,19.81,289900.0,13.4258,13.5621,13.3576,13.5008,289900.0
2009-03-09 14:30:00,19.8,19.9,19.61,19.8,314200.0,13.4939,13.5621,13.3645,13.4939,314200.0
2009-03-09 15:00:00,19.8,19.94,19.49,19.67,589400.0,13.4939,13.5894,13.2827,13.4053,589400.0
2009-03-09 15:30:00,19.67,19.77,19.41,19.62,787500.0,13.4053,13.4735,13.2282,13.3713,787500.0
2009-03-10 09:30:00,20.16,21.44,19.95,21.13,210100.0,13.7393,14.6116,13.5962,14.4004,210100.0
2009-03-10 10:00:00,21.1,21.46,21.06,21.18,197300.0,14.3799,14.6253,14.3526,14.4344,197300.0
2009-03-10 10:30:00,21.22,21.47,21.14,21.33,183600.0,14.4617,14.6321,14.4072,14.5367,183600.0
2009-03-10 11:00:00,21.33,21.41,21.14,21.36,130400.0,14.5367,14.5912,14.4072,14.5571,130400.0
2009-03-10 11:30:00,21.37,21.53,21.12,21.49,211300.0,14.5639,14.673,14.3935,14.6457,211300.0
2009-03-10 12:00:00,21.51,21.58,21.36,21.47,119500.0,14.6593,14.707,14.5571,14.6321,119500.0
2009-03-10 12:30:00,21.46,21.54,21.25,21.25,165900.0,14.6253,14.6798,14.4821,14.4821,165900.0
2009-03-10 13:00:00,21.27,21.31,21.09,21.15,158200.0,14.4958,14.523,14.3731,14.414,158200.0
2009-03-10 13:30:00,21.14,21.35,21.12,21.19,181800.0,14.4072,14.5503,14.3935,14.4412,181800.0
2009-03-10 14:00:00,21.19,21.24,20.95,21.03,194700.0,14.4412,14.4753,14.2777,14.3322,194700.0
2009-03-10 14:30:00,21.03,21.17,20.95,21.15,270400.0,14.3322,14.4276,14.2777,14.414,270400.0
2009-03-10 15:00:00,21.14,21.39,21.06,21.35,331600.0,14.4072,14.5775,14.3526,14.5503,331600.0
2009-03-10 15:30:00,21.35,21.46,21.21,21.36,621700.0,14.5503,14.6253,14.4549,14.5571,621700.0
2009-03-11 09:30:00,21.57,22.12,21.31,22.05,194400.0,14.7002,15.0751,14.523,15.0273,194400.0
2009-03-11 10:00:00,22.05,22.2,21.8,22.13,122900.0,15.0273,15.1296,14.857,15.0819,122900.0
2009-03-11 10:30:00,22.13,22.19,21.74,21.89,190400.0,15.0819,15.1228,14.8161,14.9183,190400.0
2009-03-11 11:00:00,21.89,22.08,21.8,22.0,222200.0,14.9183,15.0478,14.857,14.9933,222200.0
2009-03-11 11:30:00,22.01,22.09,21.81,22.07,140100.0,15.0001,15.0546,14.8638,15.041,140100.0
2009-03-11 12:00:00,22.09,22.2,21.96,22.12,143700.0,15.0546,15.1296,14.966,15.0751,143700.0
2009-03-11 12:30:00,22.12,22.19,21.85,21.85,159700.0,15.0751,15.1228,14.891,14.891,159700.0
2009-03-11 13:00:00,21.86,22.03,21.83,21.86,162500.0,14.8979,15.0137,14.8774,14.8979,162500.0
2009-03-11 13:30:00,21.86,22.18,21.85,22.09,158400.0,14.8979,15.1159,14.891,15.0546,158400.0
2009-03-11 14:00:00,22.1,22.17,21.6,21.82,350000.0,15.0614,15.1091,14.7207,14.8706,350000.0
2009-03-11 14:30:00,21.82,22.17,21.78,21.94,303400.0,14.8706,15.1091,14.8433,14.9524,303400.0
2009-03-11 15:00:00,21.95,22.7,21.95,22.59,470400.0,14.9592,15.4703,14.9592,15.3954,470400.0
2009-03-11 15:30:00,22.62,22.62,22.19,22.25,588700.0,15.4158,15.4158,15.1228,15.1636,588700.0
2009-03-12 09:30:00,22.15,22.3,21.22,21.55,213500.0,15.0955,15.1977,14.4617,14.6866,213500.0
2009-03-12 10:00:00,21.58,22.01,21.58,22.0,124100.0,14.707,15.0001,14.707,14.9933,124100.0
2009-03-12 10:30:00,22.0,22.35,21.88,22.16,134800.0,14.9933,15.2318,14.9115,15.1023,134800.0
2009-03-12 11:00:00,22.15,22.22,21.87,21.92,132100.0,15.0955,15.1432,14.9047,14.9387,132100.0
2009-03-12 11:30:00,21.94,22.13,21.9,22.04,98400.0,14.9524,15.0819,14.9251,15.0205,98400.0
2009-03-12 12:00:00,22.03,22.23,21.96,22.13,218400.0,15.0137,15.15,14.966,15.0819,218400.0
2009-03-12 12:30:00,22.13,22.45,22.09,22.43,155100.0,15.0819,15.2999,15.0546,15.2863,155100.0
2009-03-12 13:00:00,22.44,22.47,22.2,22.28,189300.0,15.2931,15.3136,15.1296,15.1841,189300.0
2009-03-12 13:30:00,22.28,22.49,22.26,22.37,135900.0,15.1841,15.3272,15.1705,15.2454,135900.0
2009-03-12 14:00:00,22.37,22.66,22.23,22.5,207500.0,15.2454,15.4431,15.15,15.334,207500.0
2009-03-12 14:30:00,22.49,22.6,22.4,22.46,203500.0,15.3272,15.4022,15.2659,15.3068,203500.0
2009-03-12 15:00:00,22.46,22.69,22.38,22.68,309600.0,15.3068,15.4635,15.2522,15.4567,309600.0
2009-03-12 15:30:00,22.66,23.04,22.59,22.94,743300.0,15.4431,15.702,15.3954,15.6339,743300.0
2009-03-13 09:30:00,23.04,23.47,22.63,23.21,132100.0,15.702,15.9951,15.4226,15.8179,132100.0
2009-03-13 10:00:00,23.23,23.46,22.71,22.73,161600.0,15.8315,15.9883,15.4771,15.4908,161600.0
2009-03-13 10:30:00,22.72,23.06,22.54,22.61,131900.0,15.484,15.7157,15.3613,15.409,131900.0
2009-03-13 11:00:00,22.62,22.7,22.1,22.22,241000.0,15.4158,15.4703,15.0614,15.1432,241000.0
2009-03-13 11:30:00,22.21,22.21,21.77,21.94,261100.0,15.1364,15.1364,14.8365,14.9524,261100.0
2009-03-13 12:00:00,21.95,22.04,21.78,21.84,133100.0,14.9592,15.0205,14.8433,14.8842,133100.0
2009-03-13 12:30:00,21.84,22.03,21.83,21.9,266300.0,14.8842,15.0137,14.8774,14.9251,266300.0
2009-03-13 13:00:00,21.9,22.0,21.78,21.97,272100.0,14.9251,14.9933,14.8433,14.9728,272100.0
2009-03-13 13:30:00,21.98,22.19,21.92,22.15,206100.0,14.9796,15.1228,14.9387,15.0955,206100.0
2009-03-13 14:00:00,22.15,22.29,22.04,22.24,286300.0,15.0955,15.1909,15.0205,15.1568,286300.0
2009-03-13 14:30:00,22.24,22.52,22.22,22.37,345200.0,15.1568,15.3477,15.1432,15.2454,345200.0
2009-03-13 15:00:00,22.35,22.54,22.32,22.42,361100.0,15.2318,15.3613,15.2114,15.2795,361100.0
2009-03-13 15:30:00,22.43,22.55,22.34,22.5,507100.0,15.2863,15.3681,15.225,15.334,507100.0
2009-03-16 09:30:00,22.79,22.88,22.3,22.42,197500.0,15.5317,15.593,15.1977,15.2795,197500.0
2009-03-16 10:00:00,22.44,22.56,22.07,22.19,156700.0,15.2931,15.3749,15.041,15.1228,156700.0
2009-03-16 10:30:00,22.18,22.49,22.17,22.27,284100.0,15.1159,15.3272,15.1091,15.1773,284100.0
2009-03-16 11:00:00,22.28,22.45,22.22,22.43,296800.0,15.1841,15.2999,15.1432,15.2863,296800.0
2009-03-16 11:30:00,22.44,22.73,22.44,22.63,275500.0,15.2931,15.4908,15.2931,15.4226,275500.0
2009-03-16 12:00:00,22.64,22.64,22.46,22.6,117000.0,15.4294,15.4294,15.3068,15.4022,117000.0
2009-03-16 12:30:00,22.6,23.13,22.6,23.09,198500.0,15.4022,15.7634,15.4022,15.7361,198500.0
2009-03-16 13:00:00,23.08,23.19,22.95,23.09,202000.0,15.7293,15.8043,15.6407,15.7361,202000.0
2009-03-16 13:30:00,23.09,23.19,22.89,22.9,181700.0,15.7361,15.8043,15.5998,15.6066,181700.0
2009-03-16 14:00:00,22.9,22.97,22.83,22.88,176900.0,15.6066,15.6543,15.5589,15.593,176900.0
2009-03-16 14:30:00,22.88,22.97,22.63,22.66,298700.0,15.593,15.6543,15.4226,15.4431,298700.0
2009-03-16 15:00:00,22.66,22.75,22.37,22.63,450400.0,15.4431,15.5044,15.2454,15.4226,450400.0
2009-03-16 15:30:00,22.64,22.76,22.39,22.5,739300.0,15.4294,15.5112,15.2591,15.334,739300.0
2009-03-17 09:30:00,22.5,22.5,21.39,21.68,242600.0,15.334,15.334,14.5775,14.7752,242600.0
2009-03-17 10:00:00,21.69,22.04,21.6,21.76,194700.0,14.782,15.0205,14.7207,14.8297,194700.0
2009-03-17 10:30:00,21.75,22.04,21.7,21.91,138600.0,14.8229,15.0205,14.7888,14.9319,138600.0
2009-03-17 11:00:00,21.89,21.91,21.69,21.75,132300.0,14.9183,14.9319,14.782,14.8229,132300.0
2009-03-17 11:30:00,21.75,22.16,21.71,22.16,92700.0,14.8229,15.1023,14.7956,15.1023,92700.0
2009-03-17 12:00:00,22.15,22.25,21.99,22.21,121700.0,15.0955,15.1636,14.9865,15.1364,121700.0
2009-03-17 12:30:00,22.21,22.44,22.09,22.4,107500.0,15.1364,15.2931,15.0546,15.2659,107500.0
2009-03-17 13:00:00,22.41,22.65,22.37,22.54,127600.0,15.2727,15.4363,15.2454,15.3613,127600.0
2009-03-17 13:30:00,22.54,22.73,22.54,22.62,216300.0,15.3613,15.4908,15.3613,15.4158,216300.0
2009-03-17 14:00:00,22.62,22.75,22.49,22.51,263600.0,15.4158,15.5044,15.3272,15.3408,263600.0
2009-03-17 14:30:00,22.51,22.79,22.46,22.69,253700.0,15.3408,15.5317,15.3068,15.4635,253700.0
2009-03-17 15:00:00,22.7,22.92,22.66,22.86,373700.0,15.4703,15.6203,15.4431,15.5794,373700.0
2009-03-17 15:30:00,22.86,23.27,22.77,23.27,712000.0,15.5794,15.8588,15.518,15.8588,712000.0
2009-03-18 09:30:00,22.58,23.07,22.58,22.68,155000.0,15.3885,15.7225,15.3885,15.4567,155000.0
2009-03-18 10:00:00,22.68,22.78,22.51,22.69,130500.0,15.4567,15.5248,15.3408,15.4635,130500.0
2009-03-18 10:30:00,22.66,22.88,22.4,22.88,168600.0,15.4431,15.593,15.2659,15.593,168600.0
2009-03-18 11:00:00,22.88,22.97,22.8,22.93,121900.0,15.593,15.6543,15.5385,15.6271,121900.0
2009-03-18 11:30:00,22.92,22.99,22.81,22.91,182700.0,15.6203,15.668,15.5453,15.6134,182700.0
2009-03-18 12:00:00,22.9,23.51,22.87,23.43,312600.0,15.6066,16.0224,15.5862,15.9678,312600.0
2009-03-18 12:30:00,23.44,23.65,23.34,23.61,171600.0,15.9746,16.1178,15.9065,16.0905,171600.0
2009-03-18 13:00:00,23.62,23.84,23.54,23.76,192500.0,16.0973,16.2473,16.0428,16.1927,192500.0
2009-03-18 13:30:00,23.76,23.97,23.73,23.85,162700.0,16.1927,16.3358,16.1723,16.2541,162700.0
2009-03-18 14:00:00,23.84,24.65,23.77,24.28,324700.0,16.2473,16.7993,16.1995,16.5471,324700.0
2009-03-18 14:30:00,24.3,24.99,24.14,24.9,507900.0,16.5607,17.031,16.4517,16.9697,507900.0
2009-03-18 15:00:00,24.9,24.9,24.07,24.37,608000.0,16.9697,16.9697,16.404,16.6085,608000.0
2009-03-18 15:30:00,24.38,24.54,24.02,24.48,725500.0,16.6153,16.7243,16.3699,16.6834,725500.0
2009-03-19 09:30:00,24.74,25.32,24.66,24.72,203300.0,16.8606,17.2559,16.8061,16.847,203300.0
2009-03-19 10:00:00,24.74,24.97,24.53,24.8,109900.0,16.8606,17.0174,16.7175,16.9015,109900.0
2009-03-19 10:30:00,24.81,25.22,24.77,25.04,174900.0,16.9083,17.1877,16.8811,17.0651,174900.0
2009-03-19 11:00:00,25.05,25.22,24.94,25.01,153200.0,17.0719,17.1877,16.9969,17.0446,153200.0
2009-03-19 11:30:00,25.0,25.13,24.52,24.82,169200.0,17.0378,17.1264,16.7107,16.9151,169200.0
2009-03-19 12:00:00,24.81,24.89,24.46,24.48,131300.0,16.9083,16.9628,16.6698,16.6834,131300.0
2009-03-19 12:30:00,24.46,24.62,24.38,24.48,146800.0,16.6698,16.7788,16.6153,16.6834,146800.0
2009-03-19 13:00:00,24.49,24.6,24.35,24.51,137300.0,16.6902,16.7652,16.5948,16.7039,137300.0
2009-03-19 13:30:00,24.52,24.66,24.35,24.45,156800.0,16.7107,16.8061,16.5948,16.663,156800.0
2009-03-19 14:00:00,24.47,24.62,24.31,24.43,208300.0,16.6766,16.7788,16.5676,16.6493,208300.0
2009-03-19 14:30:00,24.45,24.49,24.24,24.43,343800.0,16.663,16.6902,16.5199,16.6493,343800.0
2009-03-19 15:00:00,24.43,24.61,24.36,24.42,331000.0,16.6493,16.772,16.6016,16.6425,331000.0
2009-03-19 15:30:00,24.44,24.56,24.2,24.22,467700.0,16.6562,16.7379,16.4926,16.5062,467700.0
2009-03-20 09:30:00,24.32,24.65,24.04,24.23,609700.0,16.5744,16.7993,16.3836,16.513,609700.0
2009-03-20 10:00:00,24.25,24.55,24.05,24.52,104300.0,16.5267,16.7311,16.3904,16.7107,104300.0
2009-03-20 10:30:00,24.54,24.55,24.25,24.38,116500.0,16.7243,16.7311,16.5267,16.6153,116500.0
2009-03-20 11:00:00,24.35,24.43,24.06,24.11,167900.0,16.5948,16.6493,16.3972,16.4313,167900.0
2009-03-20 11:30:00,24.12,24.24,24.05,24.1,161600.0,16.4381,16.5199,16.3904,16.4244,161600.0
2009-03-20 12:00:00,24.09,24.13,24.03,24.11,194800.0,16.4176,16.4449,16.3767,16.4313,194800.0
2009-03-20 12:30:00,24.09,24.22,23.8,23.85,134400.0,16.4176,16.5062,16.22,16.2541,134400.0
2009-03-20 13:00:00,23.85,23.87,23.58,23.61,109600.0,16.2541,16.2677,16.0701,16.0905,109600.0
2009-03-20 13:30:00,23.6,23.64,23.24,23.25,151800.0,16.0837,16.1109,15.8383,15.8452,151800.0
2009-03-20 14:00:00,23.26,23.27,23.03,23.16,196200.0,15.852,15.8588,15.6952,15.7838,196200.0
2009-03-20 14:30:00,23.16,23.32,23.08,23.28,193700.0,15.7838,15.8929,15.7293,15.8656,193700.0
2009-03-20 15:00:00,23.3,23.6,23.3,23.52,318500.0,15.8792,16.0837,15.8792,16.0292,318500.0
2009-03-20 15:30:00,23.53,23.73,23.44,23.5,580100.0,16.036,16.1723,15.9746,16.0155,580100.0
2009-03-23 09:30:00,24.39,24.51,24.05,24.51,147400.0,16.6221,16.7039,16.3904,16.7039,147400.0
2009-03-23 10:00:00,24.52,25.0,24.5,24.97,150100.0,16.7107,17.0378,16.697,17.0174,150100.0
2009-03-23 10:30:00,24.95,25.25,24.95,25.2,194900.0,17.0037,17.2082,17.0037,17.1741,194900.0
2009-03-23 11:00:00,25.22,25.25,25.11,25.19,182600.0,17.1877,17.2082,17.1128,17.1673,182600.0
2009-03-23 11:30:00,25.19,25.54,25.16,25.49,141100.0,17.1673,17.4058,17.1468,17.3717,141100.0
2009-03-23 12:00:00,25.49,25.57,25.45,25.57,269900.0,17.3717,17.4263,17.3445,17.4263,269900.0
2009-03-23 12:30:00,25.56,25.65,25.51,25.6,148000.0,17.4195,17.4808,17.3854,17.4467,148000.0
2009-03-23 13:00:00,25.59,26.0,25.59,25.66,320800.0,17.4399,17.7193,17.4399,17.4876,320800.0
2009-03-23 13:30:00,25.67,25.91,25.64,25.91,253900.0,17.4944,17.658,17.474,17.658,253900.0
2009-03-23 14:00:00,25.9,26.1,25.87,26.05,369200.0,17.6512,17.7875,17.6307,17.7534,369200.0
2009-03-23 14:30:00,26.05,26.45,26.04,26.45,577900.0,17.7534,18.026,17.7466,18.026,577900.0
2009-03-23 15:00:00,26.44,26.88,26.41,26.85,651900.0,18.0192,18.319,17.9987,18.2986,651900.0
2009-03-23 15:30:00,26.86,27.3,26.84,27.29,875700.0,18.3054,18.6053,18.2918,18.5985,875700.0
2009-03-24 09:30:00,26.69,26.86,26.01,26.41,294400.0,18.1896,18.3054,17.7261,17.9987,294400.0
2009-03-24 10:00:00,26.42,26.81,26.06,26.08,240600.0,18.0056,18.2713,17.7602,17.7738,240600.0
2009-03-24 10:30:00,26.1,26.14,25.73,25.83,273300.0,17.7875,17.8147,17.5353,17.6035,273300.0
2009-03-24 11:00:00,25.82,26.39,25.71,26.29,176600.0,17.5966,17.9851,17.5217,17.917,176600.0
2009-03-24 11:30:00,26.32,26.5,26.25,26.37,215500.0,17.9374,18.0601,17.8897,17.9715,215500.0
2009-03-24 12:00:00,26.36,26.42,26.24,26.4,129200.0,17.9647,18.0056,17.8829,17.9919,129200.0
2009-03-24 12:30:00,26.4,26.54,26.21,26.48,162900.0,17.9919,18.0873,17.8624,18.0464,162900.0
2009-03-24 13:00:00,26.48,26.94,26.43,26.92,203100.0,18.0464,18.3599,18.0124,18.3463,203100.0
2009-03-24 13:30:00,26.93,26.97,26.59,26.67,172900.0,18.3531,18.3804,18.1214,18.1759,172900.0
2009-03-24 14:00:00,26.65,26.78,26.51,26.61,308200.0,18.1623,18.2509,18.0669,18.135,308200.0
2009-03-24 14:30:00,26.61,26.79,26.39,26.6,357300.0,18.135,18.2577,17.9851,18.1282,357300.0
2009-03-24 15:00:00,26.6,26.74,26.44,26.7,367100.0,18.1282,18.2236,18.0192,18.1964,367100.0
2009-03-24 15:30:00,26.69,26.74,26.27,26.33,482800.0,18.1896,18.2236,17.9033,17.9442,482800.0
2009-03-25 09:30:00,26.35,26.54,25.75,26.45,256800.0,17.9578,18.0873,17.5489,18.026,256800.0
2009-03-25 10:00:00,26.47,27.15,26.46,26.7,273200.0,18.0396,18.5031,18.0328,18.1964,273200.0
2009-03-25 10:30:00,26.72,27.5,26.69,27.05,372900.0,18.21,18.7416,18.1896,18.4349,372900.0
2009-03-25 11:00:00,27.05,27.32,26.97,27.05,156500.0,18.4349,18.6189,18.3804,18.4349,156500.0
2009-03-25 11:30:00,27.05,27.12,26.89,26.9,103100.0,18.4349,18.4826,18.3259,18.3327,103100.0
2009-03-25 12:00:00,26.91,27.06,26.49,26.58,126600.0,18.3395,18.4417,18.0533,18.1146,126600.0
2009-03-25 12:30:00,26.6,26.7,26.5,26.59,69500.0,18.1282,18.1964,18.0601,18.1214,69500.0
2009-03-25 13:00:00,26.59,26.73,25.93,25.97,167000.0,18.1214,18.2168,17.6716,17.6989,167000.0
2009-03-25 13:30:00,25.98,25.99,25.67,25.79,167700.0,17.7057,17.7125,17.4944,17.5762,167700.0
2009-03-25 14:00:00,25.8,25.8,25.24,25.31,282600.0,17.583,17.583,17.2014,17.2491,282600.0
2009-03-25 14:30:00,25.32,25.34,24.8,24.84,348900.0,17.2559,17.2695,16.9015,16.9288,348900.0
2009-03-25 15:00:00,24.84,25.5,24.72,25.48,307700.0,16.9288,17.3786,16.847,17.3649,307700.0
2009-03-25 15:30:00,25.49,25.93,25.35,25.85,574300.0,17.3717,17.6716,17.2763,17.6171,574300.0
2009-03-26 09:30:00,26.38,26.49,25.99,26.03,233900.0,17.9783,18.0533,17.7125,17.7398,233900.0
2009-03-26 10:00:00,26.06,26.5,26.0,26.01,140200.0,17.7602,18.0601,17.7193,17.7261,140200.0
2009-03-26 10:30:00,26.03,26.4,26.03,26.2,186500.0,17.7398,17.9919,17.7398,17.8556,186500.0
2009-03-26 11:00:00,26.2,26.5,26.17,26.33,186900.0,17.8556,18.0601,17.8352,17.9442,186900.0
2009-03-26 11:30:00,26.35,26.5,26.25,26.46,164300.0,17.9578,18.0601,17.8897,18.0328,164300.0
2009-03-26 12:00:00,26.46,26.8,26.41,26.7,146200.0,18.0328,18.2645,17.9987,18.1964,146200.0
2009-03-26 12:30:00,26.71,26.71,26.42,26.47,166100.0,18.2032,18.2032,18.0056,18.0396,166100.0
2009-03-26 13:00:00,26.46,26.88,26.45,26.75,211000.0,18.0328,18.319,18.026,18.2305,211000.0
2009-03-26 13:30:00,26.76,26.81,26.54,26.62,188600.0,18.2373,18.2713,18.0873,18.1419,188600.0
2009-03-26 14:00:00,26.64,26.87,26.52,26.53,283600.0,18.1555,18.3122,18.0737,18.0805,283600.0
2009-03-26 14:30:00,26.54,26.56,26.05,26.06,388000.0,18.0873,18.101,17.7534,17.7602,388000.0
2009-03-26 15:00:00,26.04,26.58,26.03,26.54,357000.0,17.7466,18.1146,17.7398,18.0873,357000.0
2009-03-26 15:30:00,26.54,27.01,26.47,26.93,758600.0,18.0873,18.4076,18.0396,18.3531,758600.0
2009-03-27 09:30:00,26.4,26.64,26.12,26.44,114900.0,17.9919,18.1555,17.8011,18.0192,114900.0
2009-03-27 10:00:00,26.42,26.55,26.19,26.43,118200.0,18.0056,18.0941,17.8488,18.0124,118200.0
2009-03-27 10:30:00,26.44,26.61,26.31,26.44,96800.0,18.0192,18.135,17.9306,18.0192,96800.0
2009-03-27 11:00:00,26.45,26.69,26.32,26.5,106800.0,18.026,18.1896,17.9374,18.0601,106800.0
2009-03-27 11:30:00,26.5,26.74,26.47,26.66,127500.0,18.0601,18.2236,18.0396,18.1691,127500.0
2009-03-27 12:00:00,26.66,26.74,26.43,26.43,77700.0,18.1691,18.2236,18.0124,18.0124,77700.0
2009-03-27 12:30:00,26.44,26.56,26.22,26.28,77400.0,18.0192,18.101,17.8693,17.9101,77400.0
2009-03-27 13:00:00,26.28,26.29,26.11,26.25,108200.0,17.9101,17.917,17.7943,17.8897,108200.0
2009-03-27 13:30:00,26.27,26.42,26.0,26.13,177500.0,17.9033,18.0056,17.7193,17.8079,177500.0
2009-03-27 14:00:00,26.13,26.39,26.0,26.3,174200.0,17.8079,17.9851,17.7193,17.9238,174200.0
2009-03-27 14:30:00,26.32,26.41,26.17,26.38,214100.0,17.9374,17.9987,17.8352,17.9783,214100.0
2009-03-27 15:00:00,26.37,26.56,26.28,26.34,314600.0,17.9715,18.101,17.9101,17.951,314600.0
2009-03-27 15:30:00,26.35,26.46,26.2,26.25,463600.0,17.9578,18.0328,17.8556,17.8897,463600.0
2009-03-30 09:30:00,25.26,25.45,24.5,24.69,224200.0,17.215,17.3445,16.697,16.8265,224200.0
2009-03-30 10:00:00,24.64,24.83,24.4,24.68,146900.0,16.7925,16.9219,16.6289,16.8197,146900.0
2009-03-30 10:30:00,24.68,24.68,24.26,24.39,115700.0,16.8197,16.8197,16.5335,16.6221,115700.0
2009-03-30 11:00:00,24.38,24.5,24.26,24.3,108200.0,16.6153,16.697,16.5335,16.5607,108200.0
2009-03-30 11:30:00,24.3,24.44,24.25,24.38,111100.0,16.5607,16.6562,16.5267,16.6153,111100.0
2009-03-30 12:00:00,24.36,24.49,24.22,24.46,103500.0,16.6016,16.6902,16.5062,16.6698,103500.0
2009-03-30 12:30:00,24.45,24.5,24.28,24.33,75300.0,16.663,16.697,16.5471,16.5812,75300.0
2009-03-30 13:00:00,24.33,24.49,24.23,24.45,64900.0,16.5812,16.6902,16.513,16.663,64900.0
2009-03-30 13:30:00,24.44,24.49,24.1,24.1,83800.0,16.6562,16.6902,16.4244,16.4244,83800.0
2009-03-30 14:00:00,24.1,24.37,24.08,24.14,150000.0,16.4244,16.6085,16.4108,16.4517,150000.0
2009-03-30 14:30:00,24.14,24.21,24.0,24.02,164900.0,16.4517,16.4994,16.3563,16.3699,164900.0
2009-03-30 15:00:00,24.02,24.46,23.99,24.32,329500.0,16.3699,16.6698,16.3495,16.5744,329500.0
2009-03-30 15:30:00,24.31,24.59,24.3,24.49,545200.0,16.5676,16.7584,16.5607,16.6902,545200.0
2009-03-31 09:30:00,24.94,25.09,24.53,24.89,183400.0,16.9969,17.0991,16.7175,16.9628,183400.0
2009-03-31 10:00:00,24.87,25.31,24.85,25.3,208200.0,16.9492,17.2491,16.9356,17.2423,208200.0
2009-03-31 10:30:00,25.31,25.41,25.14,25.15,116400.0,17.2491,17.3172,17.1332,17.14,116400.0
2009-03-31 11:00:00,25.18,25.55,25.18,25.5,165500.0,17.1605,17.4126,17.1605,17.3786,165500.0
2009-03-31 11:30:00,25.5,25.5,25.18,25.34,107100.0,17.3786,17.3786,17.1605,17.2695,107100.0
2009-03-31 12:00:00,25.34,25.34,25.16,25.18,110900.0,17.2695,17.2695,17.1468,17.1605,110900.0
2009-03-31 12:30:00,25.18,25.45,25.15,25.44,102400.0,17.1605,17.3445,17.14,17.3377,102400.0
2009-03-31 13:00:00,25.45,25.72,25.44,25.54,201100.0,17.3445,17.5285,17.3377,17.4058,201100.0
2009-03-31 13:30:00,25.54,25.63,25.51,25.57,128900.0,17.4058,17.4672,17.3854,17.4263,128900.0
2009-03-31 14:00:00,25.57,25.76,25.52,25.67,221400.0,17.4263,17.5558,17.3922,17.4944,221400.0
2009-03-31 14:30:00,25.68,25.94,25.68,25.84,280400.0,17.5012,17.6784,17.5012,17.6103,280400.0
2009-03-31 15:00:00,25.84,25.86,25.57,25.84,382900.0,17.6103,17.6239,17.4263,17.6103,382900.0
2009-03-31 15:30:00,25.84,25.84,25.31,25.43,643800.0,17.6103,17.6103,17.2491,17.3309,643800.0
2009-04-01 09:30:00,24.99,25.05,24.64,24.88,178100.0,17.031,17.0719,16.7925,16.956,178100.0
2009-04-01 10:00:00,24.89,25.55,24.86,25.36,221900.0,16.9628,17.4126,16.9424,17.2832,221900.0
2009-04-01 10:30:00,25.32,25.74,25.18,25.6,102900.0,17.2559,17.5421,17.1605,17.4467,102900.0
2009-04-01 11:00:00,25.6,25.7,25.4,25.63,98400.0,17.4467,17.5149,17.3104,17.4672,98400.0
2009-04-01 11:30:00,25.63,25.85,25.6,25.8,118400.0,17.4672,17.6171,17.4467,17.583,118400.0
2009-04-01 12:00:00,25.8,26.16,25.8,26.08,122000.0,17.583,17.8284,17.583,17.7738,122000.0
2009-04-01 12:30:00,26.08,26.12,25.82,25.85,133900.0,17.7738,17.8011,17.5966,17.6171,133900.0
2009-04-01 13:00:00,25.85,26.0,25.75,25.97,125800.0,17.6171,17.7193,17.5489,17.6989,125800.0
2009-04-01 13:30:00,25.95,26.22,25.85,26.2,133700.0,17.6852,17.8693,17.6171,17.8556,133700.0
2009-04-01 14:00:00,26.2,26.26,26.13,26.23,202600.0,17.8556,17.8965,17.8079,17.8761,202600.0
2009-04-01 14:30:00,26.23,26.47,26.19,26.38,259700.0,17.8761,18.0396,17.8488,17.9783,259700.0
2009-04-01 15:00:00,26.39,26.39,25.87,26.15,351200.0,17.9851,17.9851,17.6307,17.8215,351200.0
2009-04-01 15:30:00,26.18,26.49,26.11,26.32,542200.0,17.842,18.0533,17.7943,17.9374,542200.0
2009-04-02 09:30:00,27.14,28.35,27.02,28.32,379800.0,18.4962,19.3209,18.4145,19.3004,379800.0
2009-04-02 10:00:00,28.33,28.7,28.26,28.42,396300.0,19.3072,19.5594,19.2595,19.3686,396300.0
2009-04-02 10:30:00,28.43,29.22,28.42,29.13,290500.0,19.3754,19.9138,19.3686,19.8525,290500.0
2009-04-02 11:00:00,29.12,29.78,29.05,29.68,363400.0,19.8456,20.2954,19.7979,20.2273,363400.0
2009-04-02 11:30:00,29.68,29.71,29.11,29.16,207700.0,20.2273,20.2477,19.8388,19.8729,207700.0
2009-04-02 12:00:00,29.16,29.17,28.73,28.98,638300.0,19.8729,19.8797,19.5798,19.7502,638300.0
2009-04-02 12:30:00,28.99,29.34,28.95,29.1,154400.0,19.757,19.9956,19.7298,19.832,154400.0
2009-04-02 13:00:00,29.07,29.13,28.87,29.02,183600.0,19.8116,19.8525,19.6753,19.7775,183600.0
2009-04-02 13:30:00,29.01,29.03,28.62,28.78,212600.0,19.7707,19.7843,19.5049,19.6139,212600.0
2009-04-02 14:00:00,28.77,29.11,28.77,29.09,237400.0,19.6071,19.8388,19.6071,19.8252,237400.0
2009-04-02 14:30:00,29.09,29.3,28.98,29.09,251700.0,19.8252,19.9683,19.7502,19.8252,251700.0
2009-04-02 15:00:00,29.08,29.21,28.88,29.07,608900.0,19.8184,19.907,19.6821,19.8116,608900.0
2009-04-02 15:30:00,29.07,29.16,28.83,28.95,888600.0,19.8116,19.8729,19.648,19.7298,888600.0
2009-04-03 09:30:00,29.01,29.61,28.95,29.55,181100.0,19.7707,20.1796,19.7298,20.1387,181100.0
2009-04-03 10:00:00,29.56,29.58,29.0,29.36,353300.0,20.1455,20.1591,19.7639,20.0092,353300.0
2009-04-03 10:30:00,29.35,29.5,29.32,29.33,258800.0,20.0024,20.1046,19.9819,19.9888,258800.0
2009-04-03 11:00:00,29.34,29.34,29.06,29.12,304300.0,19.9956,19.9956,19.8047,19.8456,304300.0
2009-04-03 11:30:00,29.13,29.3,29.01,29.19,166800.0,19.8525,19.9683,19.7707,19.8933,166800.0
2009-04-03 12:00:00,29.19,29.56,29.15,29.52,241300.0,19.8933,20.1455,19.8661,20.1182,241300.0
2009-04-03 12:30:00,29.53,29.56,29.31,29.46,233000.0,20.1251,20.1455,19.9751,20.0774,233000.0
2009-04-03 13:00:00,29.47,29.59,29.18,29.34,201900.0,20.0842,20.1659,19.8865,19.9956,201900.0
2009-04-03 13:30:00,29.36,29.69,29.26,29.61,303300.0,20.0092,20.2341,19.941,20.1796,303300.0
2009-04-03 14:00:00,29.62,29.99,29.52,29.95,254500.0,20.1864,20.4386,20.1182,20.4113,254500.0
2009-04-03 14:30:00,29.97,30.27,29.91,30.02,453400.0,20.4249,20.6294,20.384,20.459,453400.0
2009-04-03 15:00:00,30.02,30.09,29.32,29.36,477100.0,20.459,20.5067,19.9819,20.0092,477100.0
2009-04-03 15:30:00,29.36,29.65,29.29,29.64,698800.0,20.0092,20.2068,19.9615,20.2,698800.0
2009-04-06 09:30:00,29.36,29.36,28.7,28.97,251200.0,20.0092,20.0092,19.5594,19.7434,251200.0
2009-04-06 10:00:00,28.95,29.32,28.91,28.97,233500.0,19.7298,19.9819,19.7025,19.7434,233500.0
2009-04-06 10:30:00,28.95,29.17,28.92,29.03,163100.0,19.7298,19.8797,19.7093,19.7843,163100.0
2009-04-06 11:00:00,29.01,29.09,28.73,28.99,287100.0,19.7707,19.8252,19.5798,19.757,287100.0
2009-04-06 11:30:00,28.98,29.05,28.8,29.03,261800.0,19.7502,19.7979,19.6276,19.7843,261800.0
2009-04-06 12:00:00,29.02,29.07,28.68,28.68,238700.0,19.7775,19.8116,19.5458,19.5458,238700.0
2009-04-06 12:30:00,28.7,29.15,28.6,29.11,389200.0,19.5594,19.8661,19.4913,19.8388,389200.0
2009-04-06 13:00:00,29.1,29.23,28.84,28.85,221500.0,19.832,19.9206,19.6548,19.6616,221500.0
2009-04-06 13:30:00,28.85,28.87,28.58,28.83,156000.0,19.6616,19.6753,19.4776,19.648,156000.0
2009-04-06 14:00:00,28.82,29.13,28.8,29.08,197600.0,19.6412,19.8525,19.6276,19.8184,197600.0
2009-04-06 14:30:00,29.08,29.31,28.92,29.22,258700.0,19.8184,19.9751,19.7093,19.9138,258700.0
2009-04-06 15:00:00,29.22,29.33,28.93,29.21,374600.0,19.9138,19.9888,19.7161,19.907,374600.0
2009-04-06 15:30:00,29.19,29.49,29.13,29.38,480100.0,19.8933,20.0978,19.8525,20.0228,480100.0
2009-04-07 09:30:00,28.99,28.99,28.02,28.22,231500.0,19.757,19.757,19.096,19.2323,231500.0
2009-04-07 10:00:00,28.18,28.43,28.03,28.43,194600.0,19.205,19.3754,19.1028,19.3754,194600.0
2009-04-07 10:30:00,28.42,28.5,28.18,28.23,168800.0,19.3686,19.4231,19.205,19.2391,168800.0
2009-04-07 11:00:00,28.22,28.42,28.01,28.04,131200.0,19.2323,19.3686,19.0892,19.1096,131200.0
2009-04-07 11:30:00,28.02,28.22,27.92,28.03,121800.0,19.096,19.2323,19.0278,19.1028,121800.0
2009-04-07 12:00:00,28.04,28.16,27.91,27.93,111900.0,19.1096,19.1914,19.021,19.0346,111900.0
2009-04-07 12:30:00,27.93,28.03,27.83,27.92,78800.0,19.0346,19.1028,18.9665,19.0278,78800.0
2009-04-07 13:00:00,27.91,27.91,27.45,27.51,123600.0,19.021,19.021,18.7075,18.7484,123600.0
2009-04-07 13:30:00,27.5,27.5,27.23,27.32,113800.0,18.7416,18.7416,18.5576,18.6189,113800.0
2009-04-07 14:00:00,27.31,27.39,27.21,27.3,139300.0,18.6121,18.6666,18.5439,18.6053,139300.0
2009-04-07 14:30:00,27.31,27.34,27.02,27.33,280900.0,18.6121,18.6325,18.4145,18.6257,280900.0
2009-04-07 15:00:00,27.32,27.46,27.07,27.11,430400.0,18.6189,18.7143,18.4485,18.4758,430400.0
2009-04-07 15:30:00,27.11,27.44,27.05,27.1,609300.0,18.4758,18.7007,18.4349,18.469,609300.0
2009-04-08 09:30:00,27.34,27.68,27.15,27.16,212200.0,18.6325,18.8643,18.5031,18.5099,212200.0
2009-04-08 10:00:00,27.18,27.34,26.78,26.85,165100.0,18.5235,18.6325,18.2509,18.2986,165100.0
2009-04-08 10:30:00,26.85,26.94,26.59,26.6,138800.0,18.2986,18.3599,18.1214,18.1282,138800.0
2009-04-08 11:00:00,26.61,26.65,26.42,26.42,287700.0,18.135,18.1623,18.0056,18.0056,287700.0
2009-04-08 11:30:00,26.42,26.66,26.41,26.42,143800.0,18.0056,18.1691,17.9987,18.0056,143800.0
2009-04-08 12:00:00,26.41,26.53,26.34,26.43,116500.0,17.9987,18.0805,17.951,18.0124,116500.0
2009-04-08 12:30:00,26.44,26.65,26.42,26.58,108400.0,18.0192,18.1623,18.0056,18.1146,108400.0
2009-04-08 13:00:00,26.58,26.59,26.42,26.49,115500.0,18.1146,18.1214,18.0056,18.0533,115500.0
2009-04-08 13:30:00,26.5,26.52,26.36,26.47,130200.0,18.0601,18.0737,17.9647,18.0396,130200.0
2009-04-08 14:00:00,26.48,26.49,26.19,26.31,215600.0,18.0464,18.0533,17.8488,17.9306,215600.0
2009-04-08 14:30:00,26.31,26.39,26.16,26.26,265600.0,17.9306,17.9851,17.8284,17.8965,265600.0
2009-04-08 15:00:00,26.26,26.47,26.05,26.39,372000.0,17.8965,18.0396,17.7534,17.9851,372000.0
2009-04-08 15:30:00,26.41,26.76,26.39,26.66,541200.0,17.9987,18.2373,17.9851,18.1691,541200.0
2009-04-09 09:30:00,27.64,29.22,27.64,29.17,379500.0,18.837,19.9138,18.837,19.8797,379500.0
2009-04-09 10:00:00,29.17,29.45,29.08,29.45,223900.0,19.8797,20.0705,19.8184,20.0705,223900.0
2009-04-09 10:30:00,29.45,29.58,29.05,29.06,194400.0,20.0705,20.1591,19.7979,19.8047,194400.0
2009-04-09 11:00:00,29.06,29.47,29.05,29.3,159700.0,19.8047,20.0842,19.7979,19.9683,159700.0
2009-04-09 11:30:00,29.3,29.36,29.13,29.31,106600.0,19.9683,20.0092,19.8525,19.9751,106600.0
2009-04-09 12:00:00,29.34,29.57,29.31,29.5,245300.0,19.9956,20.1523,19.9751,20.1046,245300.0
2009-04-09 12:30:00,29.51,29.55,29.36,29.46,209700.0,20.1114,20.1387,20.0092,20.0774,209700.0
2009-04-09 13:00:00,29.44,29.75,29.43,29.67,138200.0,20.0637,20.275,20.0569,20.2205,138200.0
2009-04-09 13:30:00,29.69,29.91,29.65,29.82,155000.0,20.2341,20.384,20.2068,20.3227,155000.0
2009-04-09 14:00:00,29.83,29.86,29.61,29.76,160800.0,20.3295,20.35,20.1796,20.2818,160800.0
2009-04-09 14:30:00,29.77,30.06,29.74,29.9,302900.0,20.2886,20.4863,20.2682,20.3772,302900.0
2009-04-09 15:00:00,29.9,30.04,29.56,29.86,482400.0,20.3772,20.4726,20.1455,20.35,482400.0
2009-04-09 15:30:00,29.86,30.05,29.8,29.98,693100.0,20.35,20.4794,20.3091,20.4317,693100.0
2009-04-13 09:30:00,29.66,29.66,28.45,28.5,177000.0,20.2137,20.2137,19.389,19.4231,177000.0
2009-04-13 10:00:00,28.5,29.37,28.43,29.26,131400.0,19.4231,20.016,19.3754,19.941,131400.0
2009-04-13 10:30:00,29.26,29.27,28.83,28.9,89400.0,19.941,19.9479,19.648,19.6957,89400.0
2009-04-13 11:00:00,28.9,29.35,28.79,29.32,203900.0,19.6957,20.0024,19.6207,19.9819,203900.0
2009-04-13 11:30:00,29.3,29.33,29.0,29.22,81500.0,19.9683,19.9888,19.7639,19.9138,81500.0
2009-04-13 12:00:00,29.22,29.5,29.19,29.37,97300.0,19.9138,20.1046,19.8933,20.016,97300.0
2009-04-13 12:30:00,29.36,29.72,29.35,29.68,131100.0,20.0092,20.2545,20.0024,20.2273,131100.0
2009-04-13 13:00:00,29.68,29.86,29.56,29.81,96700.0,20.2273,20.35,20.1455,20.3159,96700.0
2009-04-13 13:30:00,29.82,29.97,29.81,29.97,73000.0,20.3227,20.4249,20.3159,20.4249,73000.0
2009-04-13 14:00:00,29.97,30.17,29.88,29.93,159500.0,20.4249,20.5612,20.3636,20.3977,159500.0
2009-04-13 14:30:00,29.94,30.0,29.83,29.86,158300.0,20.4045,20.4454,20.3295,20.35,158300.0
2009-04-13 15:00:00,29.86,30.31,29.85,30.28,255100.0,20.35,20.6566,20.3431,20.6362,255100.0
2009-04-13 15:30:00,30.28,30.33,30.09,30.1,451400.0,20.6362,20.6703,20.5067,20.5135,451400.0
2009-04-14 09:30:00,29.97,29.97,29.25,29.43,338900.0,20.4249,20.4249,19.9342,20.0569,338900.0
2009-04-14 10:00:00,29.42,29.73,29.25,29.73,224600.0,20.0501,20.2614,19.9342,20.2614,224600.0
2009-04-14 10:30:00,29.73,29.79,29.41,29.44,146700.0,20.2614,20.3022,20.0433,20.0637,146700.0
2009-04-14 11:00:00,29.44,29.44,28.94,28.94,173100.0,20.0637,20.0637,19.723,19.723,173100.0
2009-04-14 11:30:00,28.94,29.01,28.87,28.95,202300.0,19.723,19.7707,19.6753,19.7298,202300.0
2009-04-14 12:00:00,28.95,28.95,28.61,28.71,80000.0,19.7298,19.7298,19.4981,19.5662,80000.0
2009-04-14 12:30:00,28.71,28.76,28.27,28.34,110300.0,19.5662,19.6003,19.2664,19.3141,110300.0
2009-04-14 13:00:00,28.33,28.59,28.28,28.57,103000.0,19.3072,19.4844,19.2732,19.4708,103000.0
2009-04-14 13:30:00,28.56,28.8,28.56,28.8,121700.0,19.464,19.6276,19.464,19.6276,121700.0
2009-04-14 14:00:00,28.79,28.92,28.56,28.89,142200.0,19.6207,19.7093,19.464,19.6889,142200.0
2009-04-14 14:30:00,28.89,29.03,28.7,29.03,137000.0,19.6889,19.7843,19.5594,19.7843,137000.0
2009-04-14 15:00:00,29.06,29.23,28.89,29.01,226000.0,19.8047,19.9206,19.6889,19.7707,226000.0
2009-04-14 15:30:00,29.0,29.03,28.74,28.8,384800.0,19.7639,19.7843,19.5867,19.6276,384800.0
2009-04-15 09:30:00,28.72,29.08,28.26,29.06,94800.0,19.573,19.8184,19.2595,19.8047,94800.0
2009-04-15 10:00:00,29.05,29.09,28.79,28.99,81000.0,19.7979,19.8252,19.6207,19.757,81000.0
2009-04-15 10:30:00,28.98,28.98,28.51,28.55,227600.0,19.7502,19.7502,19.4299,19.4572,227600.0
2009-04-15 11:00:00,28.54,28.73,28.39,28.7,80400.0,19.4504,19.5798,19.3481,19.5594,80400.0
2009-04-15 11:30:00,28.67,28.87,28.56,28.79,59100.0,19.539,19.6753,19.464,19.6207,59100.0
2009-04-15 12:00:00,28.78,28.94,28.78,28.82,39500.0,19.6139,19.723,19.6139,19.6412,39500.0
2009-04-15 12:30:00,28.83,28.86,28.63,28.76,129100.0,19.648,19.6684,19.5117,19.6003,129100.0
2009-04-15 13:00:00,28.76,28.82,28.6,28.64,55700.0,19.6003,19.6412,19.4913,19.5185,55700.0
2009-04-15 13:30:00,28.65,28.71,28.33,28.43,82900.0,19.5253,19.5662,19.3072,19.3754,82900.0
2009-04-15 14:00:00,28.43,28.6,28.13,28.15,239100.0,19.3754,19.4913,19.1709,19.1846,239100.0
2009-04-15 14:30:00,28.13,28.23,28.04,28.17,134300.0,19.1709,19.2391,19.1096,19.1982,134300.0
2009-04-15 15:00:00,28.15,28.54,28.13,28.5,226600.0,19.1846,19.4504,19.1709,19.4231,226600.0
2009-04-15 15:30:00,28.51,28.65,28.42,28.63,544300.0,19.4299,19.5253,19.3686,19.5117,544300.0
2009-04-16 09:30:00,29.19,29.19,28.63,28.95,136500.0,19.8933,19.8933,19.5117,19.7298,136500.0
2009-04-16 10:00:00,28.95,29.02,28.63,28.8,115000.0,19.7298,19.7775,19.5117,19.6276,115000.0
2009-04-16 10:30:00,28.81,28.98,28.47,28.59,171000.0,19.6344,19.7502,19.4027,19.4844,171000.0
2009-04-16 11:00:00,28.59,29.0,28.56,28.98,146000.0,19.4844,19.7639,19.464,19.7502,146000.0
2009-04-16 11:30:00,28.99,29.29,28.88,29.26,232100.0,19.757,19.9615,19.6821,19.941,232100.0
2009-04-16 12:00:00,29.25,29.36,29.16,29.22,86000.0,19.9342,20.0092,19.8729,19.9138,86000.0
2009-04-16 12:30:00,29.22,29.6,29.2,29.52,119700.0,19.9138,20.1728,19.9002,20.1182,119700.0
2009-04-16 13:00:00,29.53,29.67,29.49,29.61,134800.0,20.1251,20.2205,20.0978,20.1796,134800.0
2009-04-16 13:30:00,29.6,29.61,29.29,29.45,99600.0,20.1728,20.1796,19.9615,20.0705,99600.0
2009-04-16 14:00:00,29.46,29.83,29.42,29.83,143600.0,20.0774,20.3295,20.0501,20.3295,143600.0
2009-04-16 14:30:00,29.83,30.21,29.83,30.1,215700.0,20.3295,20.5885,20.3295,20.5135,215700.0
2009-04-16 15:00:00,30.11,30.36,30.01,30.32,302900.0,20.5203,20.6907,20.4522,20.6635,302900.0
2009-04-16 15:30:00,30.32,30.35,30.02,30.04,500800.0,20.6635,20.6839,20.459,20.4726,500800.0
2009-04-17 09:30:00,30.13,30.32,29.18,30.04,312600.0,20.534,20.6635,19.8865,20.4726,312600.0
2009-04-17 10:00:00,30.04,30.47,29.99,30.4,65900.0,20.4726,20.7657,20.4386,20.718,65900.0
2009-04-17 10:30:00,30.39,30.39,29.82,29.86,60900.0,20.7112,20.7112,20.3227,20.35,60900.0
2009-04-17 11:00:00,29.86,29.95,29.73,29.86,82000.0,20.35,20.4113,20.2614,20.35,82000.0
2009-04-17 11:30:00,29.86,29.91,29.85,29.88,93700.0,20.35,20.384,20.3431,20.3636,93700.0
2009-04-17 12:00:00,29.89,29.91,29.78,29.86,82900.0,20.3704,20.384,20.2954,20.35,82900.0
2009-04-17 12:30:00,29.86,29.88,29.62,29.8,150600.0,20.35,20.3636,20.1864,20.3091,150600.0
2009-04-17 13:00:00,29.81,29.93,29.79,29.82,139200.0,20.3159,20.3977,20.3022,20.3227,139200.0
2009-04-17 13:30:00,29.81,29.94,29.76,29.88,139800.0,20.3159,20.4045,20.2818,20.3636,139800.0
2009-04-17 14:00:00,29.89,29.91,29.74,29.8,113000.0,20.3704,20.384,20.2682,20.3091,113000.0
2009-04-17 14:30:00,29.81,29.94,29.76,29.81,195900.0,20.3159,20.4045,20.2818,20.3159,195900.0
2009-04-17 15:00:00,29.8,30.08,29.8,29.94,183800.0,20.3091,20.4999,20.3091,20.4045,183800.0
2009-04-17 15:30:00,29.94,29.99,29.72,29.72,365500.0,20.4045,20.4386,20.2545,20.2545,365500.0
2009-04-20 09:30:00,29.38,29.38,27.55,27.57,356200.0,20.0228,20.0228,18.7757,18.7893,356200.0
2009-04-20 10:00:00,27.56,27.67,27.0,27.21,340900.0,18.7825,18.8574,18.4008,18.5439,340900.0
2009-04-20 10:30:00,27.23,27.42,27.11,27.35,202600.0,18.5576,18.6871,18.4758,18.6394,202600.0
2009-04-20 11:00:00,27.34,27.51,27.3,27.44,142500.0,18.6325,18.7484,18.6053,18.7007,142500.0
2009-04-20 11:30:00,27.44,27.55,27.37,27.38,155200.0,18.7007,18.7757,18.653,18.6598,155200.0
2009-04-20 12:00:00,27.39,27.42,27.22,27.24,123700.0,18.6666,18.6871,18.5508,18.5644,123700.0
2009-04-20 12:30:00,27.24,27.42,27.18,27.41,128800.0,18.5644,18.6871,18.5235,18.6803,128800.0
2009-04-20 13:00:00,27.42,27.42,27.12,27.14,136700.0,18.6871,18.6871,18.4826,18.4962,136700.0
2009-04-20 13:30:00,27.15,27.35,27.14,27.31,123300.0,18.5031,18.6394,18.4962,18.6121,123300.0
2009-04-20 14:00:00,27.32,27.32,27.11,27.25,173800.0,18.6189,18.6189,18.4758,18.5712,173800.0
2009-04-20 14:30:00,27.24,27.25,27.04,27.04,144300.0,18.5644,18.5712,18.4281,18.4281,144300.0
2009-04-20 15:00:00,27.04,27.14,27.02,27.12,266700.0,18.4281,18.4962,18.4145,18.4826,266700.0
2009-04-20 15:30:00,27.12,27.37,27.11,27.22,546600.0,18.4826,18.653,18.4758,18.5508,546600.0
2009-04-21 09:30:00,26.97,27.19,26.36,27.15,265600.0,18.3804,18.5303,17.9647,18.5031,265600.0
2009-04-21 10:00:00,27.14,27.25,26.75,26.9,189100.0,18.4962,18.5712,18.2305,18.3327,189100.0
2009-04-21 10:30:00,26.9,27.19,26.84,27.18,203100.0,18.3327,18.5303,18.2918,18.5235,203100.0
2009-04-21 11:00:00,27.18,27.75,27.18,27.64,164400.0,18.5235,18.912,18.5235,18.837,164400.0
2009-04-21 11:30:00,27.61,27.84,27.5,27.77,141000.0,18.8166,18.9733,18.7416,18.9256,141000.0
2009-04-21 12:00:00,27.76,27.91,27.72,27.84,157500.0,18.9188,19.021,18.8915,18.9733,157500.0
2009-04-21 12:30:00,27.85,28.14,27.85,28.0,292500.0,18.9801,19.1778,18.9801,19.0823,292500.0
2009-04-21 13:00:00,27.98,28.16,27.83,27.88,228500.0,19.0687,19.1914,18.9665,19.0006,228500.0
2009-04-21 13:30:00,27.86,28.07,27.83,27.96,183000.0,18.9869,19.13,18.9665,19.0551,183000.0
2009-04-21 14:00:00,27.96,28.11,27.73,27.9,283000.0,19.0551,19.1573,18.8983,19.0142,283000.0
2009-04-21 14:30:00,27.9,27.94,27.74,27.75,182800.0,19.0142,19.0415,18.9051,18.912,182800.0
2009-04-21 15:00:00,27.75,28.08,27.72,27.87,345500.0,18.912,19.1369,18.8915,18.9937,345500.0
2009-04-21 15:30:00,27.86,28.07,27.7,28.01,633400.0,18.9869,19.13,18.8779,19.0892,633400.0
2009-04-22 09:30:00,27.68,28.55,27.38,28.47,137000.0,18.8643,19.4572,18.6598,19.4027,137000.0
2009-04-22 10:00:00,28.5,29.49,28.5,29.44,155600.0,19.4231,20.0978,19.4231,20.0637,155600.0
2009-04-22 10:30:00,29.44,29.55,29.21,29.24,176200.0,20.0637,20.1387,19.907,19.9274,176200.0
2009-04-22 11:00:00,29.26,29.58,29.16,29.58,139900.0,19.941,20.1591,19.8729,20.1591,139900.0
2009-04-22 11:30:00,29.59,29.97,29.58,29.94,167400.0,20.1659,20.4249,20.1591,20.4045,167400.0
2009-04-22 12:00:00,29.94,30.26,29.82,29.97,259000.0,20.4045,20.6226,20.3227,20.4249,259000.0
2009-04-22 12:30:00,29.96,30.04,29.54,29.71,147400.0,20.4181,20.4726,20.1319,20.2477,147400.0
2009-04-22 13:00:00,29.72,29.83,29.42,29.82,156000.0,20.2545,20.3295,20.0501,20.3227,156000.0
2009-04-22 13:30:00,29.83,29.95,29.7,29.71,140600.0,20.3295,20.4113,20.2409,20.2477,140600.0
2009-04-22 14:00:00,29.71,30.12,29.64,30.09,151700.0,20.2477,20.5271,20.2,20.5067,151700.0
2009-04-22 14:30:00,30.1,30.35,30.1,30.16,272500.0,20.5135,20.6839,20.5135,20.5544,272500.0
2009-04-22 15:00:00,30.16,30.38,29.93,30.09,504700.0,20.5544,20.7043,20.3977,20.5067,504700.0
2009-04-22 15:30:00,30.08,30.16,29.76,29.8,985700.0,20.4999,20.5544,20.2818,20.3091,985700.0
2009-04-23 09:30:00,30.01,30.47,29.32,30.29,316500.0,20.4522,20.7657,19.9819,20.643,316500.0
2009-04-23 10:00:00,30.29,30.39,29.86,30.39,224600.0,20.643,20.7112,20.35,20.7112,224600.0
2009-04-23 10:30:00,30.39,30.6,29.91,29.97,249900.0,20.7112,20.8543,20.384,20.4249,249900.0
2009-04-23 11:00:00,29.97,30.14,29.82,29.9,231600.0,20.4249,20.5408,20.3227,20.3772,231600.0
2009-04-23 11:30:00,29.9,30.11,29.9,30.01,185900.0,20.3772,20.5203,20.3772,20.4522,185900.0
2009-04-23 12:00:00,30.01,30.42,29.97,30.37,183200.0,20.4522,20.7316,20.4249,20.6975,183200.0
2009-04-23 12:30:00,30.38,30.82,30.24,30.79,225800.0,20.7043,21.0042,20.6089,20.9838,225800.0
2009-04-23 13:00:00,30.82,31.41,30.81,31.27,369400.0,21.0042,21.4063,20.9974,21.3109,369400.0
2009-04-23 13:30:00,31.3,31.4,31.09,31.23,244800.0,21.3313,21.3995,21.1882,21.2836,244800.0
2009-04-23 14:00:00,31.24,31.31,30.98,31.2,293500.0,21.2904,21.3381,21.1132,21.2632,293500.0
2009-04-23 14:30:00,31.2,31.5,31.06,31.11,432500.0,21.2632,21.4676,21.1678,21.2018,432500.0
2009-04-23 15:00:00,31.11,31.16,30.86,31.07,465200.0,21.2018,21.2359,21.0315,21.1746,465200.0
2009-04-23 15:30:00,31.07,31.65,30.85,31.5,857000.0,21.1746,21.5699,21.0247,21.4676,857000.0
2009-04-24 09:30:00,31.63,32.59,31.24,32.51,300100.0,21.5562,22.2105,21.2904,22.156,300100.0
2009-04-24 10:00:00,32.51,32.87,32.38,32.73,286500.0,22.156,22.4013,22.0674,22.3059,286500.0
2009-04-24 10:30:00,32.75,33.37,32.72,33.35,262900.0,22.3195,22.7421,22.2991,22.7284,262900.0
2009-04-24 11:00:00,33.31,33.35,32.99,33.22,189200.0,22.7012,22.7284,22.4831,22.6398,189200.0
2009-04-24 11:30:00,33.23,33.56,33.2,33.53,236200.0,22.6467,22.8716,22.6262,22.8511,236200.0
2009-04-24 12:00:00,33.53,33.56,33.14,33.38,165500.0,22.8511,22.8716,22.5853,22.7489,165500.0
2009-04-24 12:30:00,33.37,33.74,33.37,33.6,157700.0,22.7421,22.9942,22.7421,22.8988,157700.0
2009-04-24 13:00:00,33.61,33.87,33.59,33.75,191000.0,22.9056,23.0828,22.892,23.001,191000.0
2009-04-24 13:30:00,33.75,33.75,33.2,33.63,166900.0,23.001,23.001,22.6262,22.9193,166900.0
2009-04-24 14:00:00,33.62,33.88,33.14,33.45,326800.0,22.9124,23.0896,22.5853,22.7966,326800.0
2009-04-24 14:30:00,33.5,33.96,33.48,33.8,224000.0,22.8307,23.1442,22.817,23.0351,224000.0
2009-04-24 15:00:00,33.8,33.95,33.45,33.56,378300.0,23.0351,23.1373,22.7966,22.8716,378300.0
2009-04-24 15:30:00,33.57,33.7,33.08,33.38,613400.0,22.8784,22.967,22.5444,22.7489,613400.0
2009-04-27 09:30:00,32.43,33.2,32.04,33.01,292300.0,22.1014,22.6262,21.8357,22.4967,292300.0
2009-04-27 10:00:00,33.03,33.38,32.62,33.22,244300.0,22.5103,22.7489,22.2309,22.6398,244300.0
2009-04-27 10:30:00,33.19,33.46,32.87,33.27,188400.0,22.6194,22.8034,22.4013,22.6739,188400.0
2009-04-27 11:00:00,33.25,33.35,32.61,32.88,633100.0,22.6603,22.7284,22.2241,22.4081,633100.0
2009-04-27 11:30:00,32.91,33.02,32.7,32.92,295800.0,22.4286,22.5035,22.2855,22.4354,295800.0
2009-04-27 12:00:00,32.9,33.01,32.65,32.8,131000.0,22.4218,22.4967,22.2514,22.3536,131000.0
2009-04-27 12:30:00,32.8,32.82,32.44,32.53,145300.0,22.3536,22.3672,22.1083,22.1696,145300.0
2009-04-27 13:00:00,32.52,32.6,32.3,32.34,191400.0,22.1628,22.2173,22.0128,22.0401,191400.0
2009-04-27 13:30:00,32.34,32.46,31.96,32.12,235700.0,22.0401,22.1219,21.7811,21.8902,235700.0
2009-04-27 14:00:00,32.12,32.28,31.95,32.05,210800.0,21.8902,21.9992,21.7743,21.8425,210800.0
2009-04-27 14:30:00,32.07,32.3,31.81,31.87,255600.0,21.8561,22.0128,21.6789,21.7198,255600.0
2009-04-27 15:00:00,31.88,32.16,31.61,31.96,411300.0,21.7266,21.9174,21.5426,21.7811,411300.0
2009-04-27 15:30:00,31.94,32.15,31.7,31.87,643700.0,21.7675,21.9106,21.6039,21.7198,643700.0
2009-04-28 09:30:00,31.01,31.21,30.79,30.95,247900.0,21.1337,21.27,20.9838,21.0928,247900.0
2009-04-28 10:00:00,30.96,31.81,30.96,31.59,125700.0,21.0996,21.6789,21.0996,21.529,125700.0
2009-04-28 10:30:00,31.61,31.79,31.38,31.57,114400.0,21.5426,21.6653,21.3859,21.5153,114400.0
2009-04-28 11:00:00,31.55,31.59,31.24,31.29,70200.0,21.5017,21.529,21.2904,21.3245,70200.0
2009-04-28 11:30:00,31.3,31.31,30.93,31.02,97800.0,21.3313,21.3381,21.0792,21.1405,97800.0
2009-04-28 12:00:00,31.04,31.52,30.99,31.44,101200.0,21.1541,21.4813,21.1201,21.4267,101200.0
2009-04-28 12:30:00,31.45,31.46,31.09,31.2,75500.0,21.4336,21.4404,21.1882,21.2632,75500.0
2009-04-28 13:00:00,31.21,31.38,31.08,31.22,88900.0,21.27,21.3859,21.1814,21.2768,88900.0
2009-04-28 13:30:00,31.2,31.42,31.01,31.06,87800.0,21.2632,21.4131,21.1337,21.1678,87800.0
2009-04-28 14:00:00,31.09,31.46,31.09,31.45,140100.0,21.1882,21.4404,21.1882,21.4336,140100.0
2009-04-28 14:30:00,31.46,31.75,31.43,31.47,111800.0,21.4404,21.638,21.4199,21.4472,111800.0
2009-04-28 15:00:00,31.49,31.65,31.22,31.25,164100.0,21.4608,21.5699,21.2768,21.2973,164100.0
2009-04-28 15:30:00,31.22,31.38,31.01,31.23,346900.0,21.2768,21.3859,21.1337,21.2836,346900.0
2009-04-29 09:30:00,31.62,32.91,31.62,32.87,258000.0,21.5494,22.4286,21.5494,22.4013,258000.0
2009-04-29 10:00:00,32.89,33.46,32.89,33.31,361900.0,22.4149,22.8034,22.4149,22.7012,361900.0
2009-04-29 10:30:00,33.32,33.55,33.12,33.48,323900.0,22.708,22.8647,22.5717,22.817,323900.0
2009-04-29 11:00:00,33.48,33.8,33.38,33.77,235700.0,22.817,23.0351,22.7489,23.0147,235700.0
2009-04-29 11:30:00,33.77,33.87,33.6,33.82,192100.0,23.0147,23.0828,22.8988,23.0487,192100.0
2009-04-29 12:00:00,33.81,33.87,33.6,33.73,122200.0,23.0419,23.0828,22.8988,22.9874,122200.0
2009-04-29 12:30:00,33.73,34.06,33.69,34.0,87500.0,22.9874,23.2123,22.9601,23.1714,87500.0
2009-04-29 13:00:00,34.0,34.03,33.74,33.94,138200.0,23.1714,23.1919,22.9942,23.1305,138200.0
2009-04-29 13:30:00,33.95,34.01,33.77,33.77,88200.0,23.1373,23.1782,23.0147,23.0147,88200.0
2009-04-29 14:00:00,33.77,34.0,33.44,33.75,237600.0,23.0147,23.1714,22.7898,23.001,237600.0
2009-04-29 14:30:00,33.77,33.96,33.4,33.52,365600.0,23.0147,23.1442,22.7625,22.8443,365600.0
2009-04-29 15:00:00,33.56,33.75,33.26,33.32,232100.0,22.8716,23.001,22.6671,22.708,232100.0
2009-04-29 15:30:00,33.32,33.61,33.16,33.48,434100.0,22.708,22.9056,22.5989,22.817,434100.0
2009-04-30 09:30:00,34.52,35.72,34.15,35.51,814400.0,23.5258,24.3436,23.2736,24.2005,814400.0
2009-04-30 10:00:00,35.53,36.18,35.5,35.94,285200.0,24.2141,24.6571,24.1937,24.4935,285200.0
2009-04-30 10:30:00,35.94,36.04,35.21,35.28,507200.0,24.4935,24.5617,23.996,24.0438,507200.0
2009-04-30 11:00:00,35.25,35.68,35.19,35.56,324400.0,24.0233,24.3164,23.9824,24.2346,324400.0
2009-04-30 11:30:00,35.57,35.63,35.0,35.14,237900.0,24.2414,24.2823,23.8529,23.9483,237900.0
2009-04-30 12:00:00,35.15,35.35,34.7,34.74,317800.0,23.9552,24.0915,23.6485,23.6757,317800.0
2009-04-30 12:30:00,34.74,34.74,34.09,34.14,431400.0,23.6757,23.6757,23.2328,23.2668,431400.0
2009-04-30 13:00:00,34.17,34.56,33.67,34.0,483100.0,23.2873,23.5531,22.9465,23.1714,483100.0
2009-04-30 13:30:00,34.0,34.3,33.87,34.04,498600.0,23.1714,23.3759,23.0828,23.1987,498600.0
2009-04-30 14:00:00,34.05,34.32,33.84,33.95,625000.0,23.2055,23.3895,23.0624,23.1373,625000.0
2009-04-30 14:30:00,33.96,34.18,33.94,34.04,531900.0,23.1442,23.2941,23.1305,23.1987,531900.0
2009-04-30 15:00:00,34.03,34.06,33.63,33.79,523200.0,23.1919,23.2123,22.9193,23.0283,523200.0
2009-04-30 15:30:00,33.78,34.07,33.76,33.99,689900.0,23.0215,23.2191,23.0079,23.1646,689900.0
2009-05-01 09:30:00,33.9,34.39,33.23,34.24,496400.0,23.1033,23.4372,22.6467,23.335,496400.0
2009-05-01 10:00:00,34.19,34.38,33.9,34.03,659200.0,23.3009,23.4304,23.1033,23.1919,659200.0
2009-05-01 10:30:00,34.0,34.09,33.89,34.0,588800.0,23.1714,23.2328,23.0964,23.1714,588800.0
2009-05-01 11:00:00,34.01,34.49,33.98,34.35,660700.0,23.1782,23.5054,23.1578,23.4099,660700.0
2009-05-01 11:30:00,34.38,34.59,34.0,34.08,439800.0,23.4304,23.5735,23.1714,23.2259,439800.0
2009-05-01 12:00:00,34.08,34.37,34.01,34.06,364900.0,23.2259,23.4236,23.1782,23.2123,364900.0
2009-05-01 12:30:00,34.04,34.3,33.97,34.05,406900.0,23.1987,23.3759,23.151,23.2055,406900.0
2009-05-01 13:00:00,34.07,34.19,33.98,34.03,431500.0,23.2191,23.3009,23.1578,23.1919,431500.0
2009-05-01 13:30:00,34.04,34.45,33.99,34.41,327500.0,23.1987,23.4781,23.1646,23.4508,327500.0
2009-05-01 14:00:00,34.43,34.47,34.1,34.25,227800.0,23.4645,23.4917,23.2396,23.3418,227800.0
2009-05-01 14:30:00,34.25,34.28,33.98,34.02,258000.0,23.3418,23.3622,23.1578,23.185,258000.0
2009-05-01 15:00:00,34.02,34.23,33.84,33.9,291100.0,23.185,23.3282,23.0624,23.1033,291100.0
2009-05-01 15:30:00,33.89,34.07,33.8,34.03,423600.0,23.0964,23.2191,23.0351,23.1919,423600.0
2009-05-04 09:30:00,34.57,34.67,33.83,34.03,366400.0,23.5599,23.628,23.0556,23.1919,366400.0
2009-05-04 10:00:00,34.09,34.45,33.91,34.16,288000.0,23.2328,23.4781,23.1101,23.2805,288000.0
2009-05-04 10:30:00,34.16,34.27,33.98,33.98,151500.0,23.2805,23.3554,23.1578,23.1578,151500.0
2009-05-04 11:00:00,34.01,34.2,34.0,34.19,185800.0,23.1782,23.3077,23.1714,23.3009,185800.0
2009-05-04 11:30:00,34.19,34.31,34.0,34.08,277100.0,23.3009,23.3827,23.1714,23.2259,277100.0
2009-05-04 12:00:00,34.08,34.31,33.83,34.0,293200.0,23.2259,23.3827,23.0556,23.1714,293200.0
2009-05-04 12:30:00,34.0,34.31,33.98,34.27,259500.0,23.1714,23.3827,23.1578,23.3554,259500.0
2009-05-04 13:00:00,34.29,34.39,34.19,34.32,244400.0,23.3691,23.4372,23.3009,23.3895,244400.0
2009-05-04 13:30:00,34.32,34.34,33.92,34.13,276400.0,23.3895,23.4031,23.1169,23.26,276400.0
2009-05-04 14:00:00,34.14,34.2,33.83,33.97,371000.0,23.2668,23.3077,23.0556,23.151,371000.0
2009-05-04 14:30:00,33.96,34.02,33.83,33.91,213300.0,23.1442,23.185,23.0556,23.1101,213300.0
2009-05-04 15:00:00,33.88,34.04,33.88,33.98,267900.0,23.0896,23.1987,23.0896,23.1578,267900.0
2009-05-04 15:30:00,33.99,34.17,33.92,34.15,815900.0,23.1646,23.2873,23.1169,23.2736,815900.0
2009-05-05 09:30:00,33.9,34.51,33.35,33.69,293000.0,23.1033,23.519,22.7284,22.9601,293000.0
2009-05-05 10:00:00,33.72,34.13,33.46,34.03,241400.0,22.9806,23.26,22.8034,23.1919,241400.0
2009-05-05 10:30:00,34.0,34.01,33.47,33.5,169800.0,23.1714,23.1782,22.8102,22.8307,169800.0
2009-05-05 11:00:00,33.48,33.76,33.24,33.72,229500.0,22.817,23.0079,22.6535,22.9806,229500.0
2009-05-05 11:30:00,33.74,34.05,33.67,33.9,218700.0,22.9942,23.2055,22.9465,23.1033,218700.0
2009-05-05 12:00:00,33.89,33.94,33.77,33.83,274600.0,23.0964,23.1305,23.0147,23.0556,274600.0
2009-05-05 12:30:00,33.83,33.88,33.64,33.85,190100.0,23.0556,23.0896,22.9261,23.0692,190100.0
2009-05-05 13:00:00,33.84,34.0,33.78,33.8,115600.0,23.0624,23.1714,23.0215,23.0351,115600.0
2009-05-05 13:30:00,33.82,34.0,33.74,33.98,158500.0,23.0487,23.1714,22.9942,23.1578,158500.0
2009-05-05 14:00:00,33.98,33.99,33.78,33.82,138200.0,23.1578,23.1646,23.0215,23.0487,138200.0
2009-05-05 14:30:00,33.83,33.99,33.78,33.93,155600.0,23.0556,23.1646,23.0215,23.1237,155600.0
2009-05-05 15:00:00,33.94,34.03,33.81,33.99,451200.0,23.1305,23.1919,23.0419,23.1646,451200.0
2009-05-05 15:30:00,33.99,34.2,33.96,34.01,517300.0,23.1646,23.3077,23.1442,23.1782,517300.0
2009-05-06 09:30:00,34.4,34.4,33.8,34.2,257600.0,23.444,23.444,23.0351,23.3077,257600.0
2009-05-06 10:00:00,34.21,34.3,33.37,33.37,398800.0,23.3145,23.3759,22.7421,22.7421,398800.0
2009-05-06 10:30:00,33.37,33.47,33.06,33.16,344600.0,22.7421,22.8102,22.5308,22.5989,344600.0
2009-05-06 11:00:00,33.18,33.32,32.81,32.88,356200.0,22.6126,22.708,22.3604,22.4081,356200.0
2009-05-06 11:30:00,32.87,33.07,32.8,33.07,214200.0,22.4013,22.5376,22.3536,22.5376,214200.0
2009-05-06 12:00:00,33.07,33.62,33.03,33.62,192100.0,22.5376,22.9124,22.5103,22.9124,192100.0
2009-05-06 12:30:00,33.62,33.84,33.51,33.54,125500.0,22.9124,23.0624,22.8375,22.8579,125500.0
2009-05-06 13:00:00,33.53,33.63,33.38,33.4,91500.0,22.8511,22.9193,22.7489,22.7625,91500.0
2009-05-06 13:30:00,33.39,33.77,33.3,33.75,139100.0,22.7557,23.0147,22.6944,23.001,139100.0
2009-05-06 14:00:00,33.75,33.99,33.72,33.95,178000.0,23.001,23.1646,22.9806,23.1373,178000.0
2009-05-06 14:30:00,33.95,34.04,33.64,33.73,324900.0,23.1373,23.1987,22.9261,22.9874,324900.0
2009-05-06 15:00:00,33.73,33.89,33.56,33.68,284400.0,22.9874,23.0964,22.8716,22.9533,284400.0
2009-05-06 15:30:00,33.69,33.94,33.5,33.9,530400.0,22.9601,23.1305,22.8307,23.1033,530400.0
2009-05-07 09:30:00,34.3,34.33,33.5,33.56,410600.0,23.3759,23.3963,22.8307,22.8716,410600.0
2009-05-07 10:00:00,33.55,33.74,32.06,32.06,558200.0,22.8647,22.9942,21.8493,21.8493,558200.0
2009-05-07 10:30:00,32.07,32.16,31.86,32.08,415600.0,21.8561,21.9174,21.713,21.8629,415600.0
2009-05-07 11:00:00,32.08,32.28,31.32,31.38,463600.0,21.8629,21.9992,21.345,21.3859,463600.0
2009-05-07 11:30:00,31.42,31.72,31.1,31.6,344900.0,21.4131,21.6176,21.195,21.5358,344900.0
2009-05-07 12:00:00,31.59,31.6,31.18,31.26,277400.0,21.529,21.5358,21.2496,21.3041,277400.0
2009-05-07 12:30:00,31.23,31.52,31.18,31.46,280800.0,21.2836,21.4813,21.2496,21.4404,280800.0
2009-05-07 13:00:00,31.48,31.49,31.16,31.19,288600.0,21.454,21.4608,21.2359,21.2564,288600.0
2009-05-07 13:30:00,31.19,31.25,30.7,30.89,290300.0,21.2564,21.2973,20.9224,21.0519,290300.0
2009-05-07 14:00:00,30.91,31.05,30.81,30.96,318500.0,21.0655,21.161,20.9974,21.0996,318500.0
2009-05-07 14:30:00,30.96,31.03,30.72,30.76,387200.0,21.0996,21.1473,20.9361,20.9633,387200.0
2009-05-07 15:00:00,30.77,30.86,30.43,30.56,527700.0,20.9701,21.0315,20.7384,20.827,527700.0
2009-05-07 15:30:00,30.56,30.68,30.35,30.51,1296500.0,20.827,20.9088,20.6839,20.7929,1296500.0
2009-05-08 09:30:00,32.23,33.39,31.59,33.23,604700.0,21.9651,22.7557,21.529,22.6467,604700.0
2009-05-08 10:00:00,33.25,33.37,32.02,32.11,451000.0,22.6603,22.7421,21.822,21.8834,451000.0
2009-05-08 10:30:00,32.14,32.61,32.0,32.44,473600.0,21.9038,22.2241,21.8084,22.1083,473600.0
2009-05-08 11:00:00,32.44,33.35,32.44,33.34,323900.0,22.1083,22.7284,22.1083,22.7216,323900.0
2009-05-08 11:30:00,33.34,33.76,33.32,33.74,222700.0,22.7216,23.0079,22.708,22.9942,222700.0
2009-05-08 12:00:00,33.74,34.11,33.69,33.86,342500.0,22.9942,23.2464,22.9601,23.076,342500.0
2009-05-08 12:30:00,33.85,34.07,33.76,34.04,338000.0,23.0692,23.2191,23.0079,23.1987,338000.0
2009-05-08 13:00:00,34.05,34.18,33.93,34.01,552200.0,23.2055,23.2941,23.1237,23.1782,552200.0
2009-05-08 13:30:00,34.01,34.05,33.45,33.48,433600.0,23.1782,23.2055,22.7966,22.817,433600.0
2009-05-08 14:00:00,33.49,34.03,33.49,33.95,304400.0,22.8238,23.1919,22.8238,23.1373,304400.0
2009-05-08 14:30:00,33.97,34.2,33.95,34.05,371000.0,23.151,23.3077,23.1373,23.2055,371000.0
2009-05-08 15:00:00,34.08,34.15,33.94,33.99,619300.0,23.2259,23.2736,23.1305,23.1646,619300.0
2009-05-08 15:30:00,33.99,34.04,33.79,34.02,590200.0,23.1646,23.1987,23.0283,23.185,590200.0
2009-05-11 09:30:00,33.13,33.56,32.3,32.42,286800.0,22.5785,22.8716,22.0128,22.0946,286800.0
2009-05-11 10:00:00,32.42,32.99,32.3,32.67,231900.0,22.0946,22.4831,22.0128,22.265,231900.0
2009-05-11 10:30:00,32.68,33.24,32.56,32.94,146100.0,22.2718,22.6535,22.19,22.449,146100.0
2009-05-11 11:00:00,32.95,32.96,32.54,32.63,115100.0,22.4558,22.4626,22.1764,22.2377,115100.0
2009-05-11 11:30:00,32.65,32.74,32.52,32.56,139500.0,22.2514,22.3127,22.1628,22.19,139500.0
2009-05-11 12:00:00,32.57,32.73,32.42,32.68,94100.0,22.1969,22.3059,22.0946,22.2718,94100.0
2009-05-11 12:30:00,32.68,32.84,32.57,32.77,175400.0,22.2718,22.3809,22.1969,22.3332,175400.0
2009-05-11 13:00:00,32.75,32.97,32.68,32.83,114200.0,22.3195,22.4695,22.2718,22.374,114200.0
2009-05-11 13:30:00,32.83,33.06,32.77,32.9,100200.0,22.374,22.5308,22.3332,22.4218,100200.0
2009-05-11 14:00:00,32.89,32.91,32.65,32.74,171300.0,22.4149,22.4286,22.2514,22.3127,171300.0
2009-05-11 14:30:00,32.74,32.87,32.61,32.68,196600.0,22.3127,22.4013,22.2241,22.2718,196600.0
2009-05-11 15:00:00,32.68,32.8,32.5,32.68,212800.0,22.2718,22.3536,22.1491,22.2718,212800.0
2009-05-11 15:30:00,32.67,32.78,32.47,32.53,502700.0,22.265,22.34,22.1287,22.1696,502700.0
2009-05-12 09:30:00,32.86,32.94,31.79,32.13,175900.0,22.3945,22.449,21.6653,21.897,175900.0
2009-05-12 10:00:00,32.13,32.2,31.7,31.84,197700.0,21.897,21.9447,21.6039,21.6993,197700.0
2009-05-12 10:30:00,31.83,31.9,31.5,31.9,206000.0,21.6925,21.7402,21.4676,21.7402,206000.0
2009-05-12 11:00:00,31.91,32.11,31.79,31.84,195300.0,21.7471,21.8834,21.6653,21.6993,195300.0
2009-05-12 11:30:00,31.86,31.89,31.48,31.55,137200.0,21.713,21.7334,21.454,21.5017,137200.0
2009-05-12 12:00:00,31.54,31.67,31.19,31.24,192800.0,21.4949,21.5835,21.2564,21.2904,192800.0
2009-05-12 12:30:00,31.23,31.24,30.99,30.99,258800.0,21.2836,21.2904,21.1201,21.1201,258800.0
2009-05-12 13:00:00,31.0,31.16,30.84,31.0,176000.0,21.1269,21.2359,21.0178,21.1269,176000.0
2009-05-12 13:30:00,30.99,31.41,30.94,31.21,181000.0,21.1201,21.4063,21.086,21.27,181000.0
2009-05-12 14:00:00,31.19,31.52,31.18,31.33,170000.0,21.2564,21.4813,21.2496,21.3518,170000.0
2009-05-12 14:30:00,31.33,31.74,31.3,31.51,373700.0,21.3518,21.6312,21.3313,21.4745,373700.0
2009-05-12 15:00:00,31.5,31.89,31.45,31.76,431200.0,21.4676,21.7334,21.4336,21.6448,431200.0
2009-05-12 15:30:00,31.77,31.81,31.47,31.6,541300.0,21.6516,21.6789,21.4472,21.5358,541300.0
2009-05-13 09:30:00,30.64,30.91,30.19,30.57,332400.0,20.8815,21.0655,20.5749,20.8338,332400.0
2009-05-13 10:00:00,30.55,30.6,30.14,30.44,370500.0,20.8202,20.8543,20.5408,20.7452,370500.0
2009-05-13 10:30:00,30.45,30.5,30.0,30.06,275000.0,20.752,20.7861,20.4454,20.4863,275000.0
2009-05-13 11:00:00,30.06,30.37,30.02,30.26,151000.0,20.4863,20.6975,20.459,20.6226,151000.0
2009-05-13 11:30:00,30.26,30.28,29.99,30.02,140700.0,20.6226,20.6362,20.4386,20.459,140700.0
2009-05-13 12:00:00,30.0,30.21,29.99,30.11,87700.0,20.4454,20.5885,20.4386,20.5203,87700.0
2009-05-13 12:30:00,30.11,30.15,29.95,29.97,92900.0,20.5203,20.5476,20.4113,20.4249,92900.0
2009-05-13 13:00:00,29.97,30.0,29.71,29.73,134100.0,20.4249,20.4454,20.2477,20.2614,134100.0
2009-05-13 13:30:00,29.74,29.89,29.64,29.75,328800.0,20.2682,20.3704,20.2,20.275,328800.0
2009-05-13 14:00:00,29.76,29.82,29.54,29.73,220100.0,20.2818,20.3227,20.1319,20.2614,220100.0
2009-05-13 14:30:00,29.72,29.93,29.62,29.93,152200.0,20.2545,20.3977,20.1864,20.3977,152200.0
2009-05-13 15:00:00,29.92,29.96,29.43,29.45,370900.0,20.3908,20.4181,20.0569,20.0705,370900.0
2009-05-13 15:30:00,29.45,29.64,29.38,29.42,754200.0,20.0705,20.2,20.0228,20.0501,754200.0
2009-05-14 09:30:00,29.6,30.67,29.5,29.94,340400.0,20.1728,20.902,20.1046,20.4045,340400.0
2009-05-14 10:00:00,29.94,30.47,29.94,30.07,202000.0,20.4045,20.7657,20.4045,20.4931,202000.0
2009-05-14 10:30:00,30.07,30.24,29.88,29.93,171100.0,20.4931,20.6089,20.3636,20.3977,171100.0
2009-05-14 11:00:00,29.97,30.58,29.95,30.49,137200.0,20.4249,20.8406,20.4113,20.7793,137200.0
2009-05-14 11:30:00,30.5,30.51,30.2,30.24,103700.0,20.7861,20.7929,20.5817,20.6089,103700.0
2009-05-14 12:00:00,30.24,30.36,30.22,30.24,80300.0,20.6089,20.6907,20.5953,20.6089,80300.0
2009-05-14 12:30:00,30.23,30.34,30.09,30.11,83700.0,20.6021,20.6771,20.5067,20.5203,83700.0
2009-05-14 13:00:00,30.1,30.11,29.77,29.81,111200.0,20.5135,20.5203,20.2886,20.3159,111200.0
2009-05-14 13:30:00,29.81,30.16,29.81,29.92,70000.0,20.3159,20.5544,20.3159,20.3908,70000.0
2009-05-14 14:00:00,29.91,30.14,29.9,30.12,101700.0,20.384,20.5408,20.3772,20.5271,101700.0
2009-05-14 14:30:00,30.11,30.32,30.11,30.23,196000.0,20.5203,20.6635,20.5203,20.6021,196000.0
2009-05-14 15:00:00,30.22,30.29,30.07,30.08,208500.0,20.5953,20.643,20.4931,20.4999,208500.0
2009-05-14 15:30:00,30.09,30.28,29.95,30.0,495300.0,20.5067,20.6362,20.4113,20.4454,495300.0
2009-05-15 09:30:00,29.92,30.79,29.37,30.0,420500.0,20.3908,20.9838,20.016,20.4454,420500.0
2009-05-15 10:00:00,29.95,30.09,29.79,30.0,241300.0,20.4113,20.5067,20.3022,20.4454,241300.0
2009-05-15 10:30:00,30.0,30.41,29.94,30.19,181000.0,20.4454,20.7248,20.4045,20.5749,181000.0
2009-05-15 11:00:00,30.18,30.23,29.97,30.01,161100.0,20.568,20.6021,20.4249,20.4522,161100.0
2009-05-15 11:30:00,30.01,30.01,29.41,29.44,187800.0,20.4522,20.4522,20.0433,20.0637,187800.0
2009-05-15 12:00:00,29.4,29.63,29.37,29.53,97100.0,20.0365,20.1932,20.016,20.1251,97100.0
2009-05-15 12:30:00,29.53,29.58,29.43,29.5,115600.0,20.1251,20.1591,20.0569,20.1046,115600.0
2009-05-15 13:00:00,29.51,29.58,29.42,29.49,94900.0,20.1114,20.1591,20.0501,20.0978,94900.0
2009-05-15 13:30:00,29.48,29.5,29.38,29.4,97900.0,20.091,20.1046,20.0228,20.0365,97900.0
2009-05-15 14:00:00,29.4,29.4,29.23,29.32,176900.0,20.0365,20.0365,19.9206,19.9819,176900.0
2009-05-15 14:30:00,29.32,29.34,29.18,29.25,125700.0,19.9819,19.9956,19.8865,19.9342,125700.0
2009-05-15 15:00:00,29.25,29.6,29.13,29.57,209400.0,19.9342,20.1728,19.8525,20.1523,209400.0
2009-05-15 15:30:00,29.59,29.67,29.35,29.55,419700.0,20.1659,20.2205,20.0024,20.1387,419700.0
2009-05-18 09:30:00,30.08,30.56,30.0,30.41,158100.0,20.4999,20.827,20.4454,20.7248,158100.0
2009-05-18 10:00:00,30.41,30.61,30.1,30.55,145100.0,20.7248,20.8611,20.5135,20.8202,145100.0
2009-05-18 10:30:00,30.55,31.23,30.55,31.21,236700.0,20.8202,21.2836,20.8202,21.27,236700.0
2009-05-18 11:00:00,31.23,31.31,30.84,30.97,130300.0,21.2836,21.3381,21.0178,21.1064,130300.0
2009-05-18 11:30:00,30.97,31.02,30.82,30.82,112000.0,21.1064,21.1405,21.0042,21.0042,112000.0
2009-05-18 12:00:00,30.82,31.0,30.79,30.98,87100.0,21.0042,21.1269,20.9838,21.1132,87100.0
2009-05-18 12:30:00,30.98,31.06,30.9,30.95,136600.0,21.1132,21.1678,21.0587,21.0928,136600.0
2009-05-18 13:00:00,30.95,31.01,30.86,31.0,113600.0,21.0928,21.1337,21.0315,21.1269,113600.0
2009-05-18 13:30:00,30.99,31.12,30.9,31.05,117000.0,21.1201,21.2087,21.0587,21.161,117000.0
2009-05-18 14:00:00,31.05,31.12,30.9,30.95,131200.0,21.161,21.2087,21.0587,21.0928,131200.0
2009-05-18 14:30:00,30.96,31.37,30.95,31.33,149400.0,21.0996,21.379,21.0928,21.3518,149400.0
2009-05-18 15:00:00,31.35,31.36,31.21,31.25,139800.0,21.3654,21.3722,21.27,21.2973,139800.0
2009-05-18 15:30:00,31.26,31.56,31.19,31.48,395200.0,21.3041,21.5085,21.2564,21.454,395200.0
2009-05-19 09:30:00,31.6,32.11,31.14,31.35,207000.0,21.5358,21.8834,21.2223,21.3654,207000.0
2009-05-19 10:00:00,31.33,31.93,31.14,31.9,181200.0,21.3518,21.7607,21.2223,21.7402,181200.0
2009-05-19 10:30:00,31.9,32.25,31.83,32.16,221900.0,21.7402,21.9788,21.6925,21.9174,221900.0
2009-05-19 11:00:00,32.16,32.27,32.09,32.27,245400.0,21.9174,21.9924,21.8697,21.9924,245400.0
2009-05-19 11:30:00,32.27,32.46,32.25,32.39,145300.0,21.9924,22.1219,21.9788,22.0742,145300.0
2009-05-19 12:00:00,32.39,32.5,32.22,32.46,87200.0,22.0742,22.1491,21.9583,22.1219,87200.0
2009-05-19 12:30:00,32.46,32.46,32.17,32.2,89900.0,22.1219,22.1219,21.9242,21.9447,89900.0
2009-05-19 13:00:00,32.2,32.41,32.18,32.32,104600.0,21.9447,22.0878,21.9311,22.0265,104600.0
2009-05-19 13:30:00,32.33,32.48,32.33,32.48,133100.0,22.0333,22.1355,22.0333,22.1355,133100.0
2009-05-19 14:00:00,32.48,32.66,32.39,32.63,176200.0,22.1355,22.2582,22.0742,22.2377,176200.0
2009-05-19 14:30:00,32.63,32.82,32.58,32.73,156600.0,22.2377,22.3672,22.2037,22.3059,156600.0
2009-05-19 15:00:00,32.74,32.84,32.73,32.8,320700.0,22.3127,22.3809,22.3059,22.3536,320700.0
2009-05-19 15:30:00,32.8,32.86,32.72,32.73,1052500.0,22.3536,22.3945,22.2991,22.3059,1052500.0
2009-05-20 09:30:00,33.14,33.48,32.7,33.42,347800.0,22.7056,22.9386,22.4042,22.8975,347800.0
2009-05-20 10:00:00,33.44,34.17,33.43,34.01,693600.0,22.9112,23.4113,22.9043,23.3017,693600.0
2009-05-20 10:30:00,34.01,34.16,33.76,33.85,405400.0,23.3017,23.4045,23.1304,23.1921,405400.0
2009-05-20 11:00:00,33.85,33.89,33.41,33.47,214700.0,23.1921,23.2195,22.8906,22.9317,214700.0
2009-05-20 11:30:00,33.49,33.74,33.36,33.4,285100.0,22.9454,23.1167,22.8564,22.8838,285100.0
2009-05-20 12:00:00,33.39,33.75,33.38,33.68,214100.0,22.8769,23.1236,22.8701,23.0756,214100.0
2009-05-20 12:30:00,33.68,33.69,33.24,33.26,328900.0,23.0756,23.0825,22.7741,22.7879,328900.0
2009-05-20 13:00:00,33.27,33.44,33.23,33.39,375700.0,22.7947,22.9112,22.7673,22.8769,375700.0
2009-05-20 13:30:00,33.38,33.67,33.3,33.49,176200.0,22.8701,23.0688,22.8153,22.9454,176200.0
2009-05-20 14:00:00,33.48,33.56,33.18,33.34,303000.0,22.9386,22.9934,22.733,22.8427,303000.0
2009-05-20 14:30:00,33.34,33.34,33.07,33.21,281300.0,22.8427,22.8427,22.6577,22.7536,281300.0
2009-05-20 15:00:00,33.22,33.22,32.82,32.88,441100.0,22.7604,22.7604,22.4864,22.5275,441100.0
2009-05-20 15:30:00,32.88,32.93,32.53,32.84,935000.0,22.5275,22.5618,22.2877,22.5001,935000.0
2009-05-21 09:30:00,32.1,32.57,31.53,32.26,361500.0,21.9931,22.3151,21.6026,22.1027,361500.0
2009-05-21 10:00:00,32.25,32.51,31.98,32.12,470200.0,22.0959,22.274,21.9109,22.0068,470200.0
2009-05-21 10:30:00,32.11,32.14,31.85,31.9,499100.0,21.9999,22.0205,21.8218,21.8561,499100.0
2009-05-21 11:00:00,31.9,31.96,31.54,31.62,346700.0,21.8561,21.8972,21.6094,21.6642,346700.0
2009-05-21 11:30:00,31.61,31.91,31.59,31.87,136300.0,21.6574,21.8629,21.6437,21.8355,136300.0
2009-05-21 12:00:00,31.88,32.07,31.85,31.9,194100.0,21.8424,21.9725,21.8218,21.8561,194100.0
2009-05-21 12:30:00,31.9,32.24,31.88,32.06,217900.0,21.8561,22.089,21.8424,21.9657,217900.0
2009-05-21 13:00:00,32.07,32.21,31.91,31.98,186000.0,21.9725,22.0685,21.8629,21.9109,186000.0
2009-05-21 13:30:00,31.99,32.2,31.94,32.04,181400.0,21.9177,22.0616,21.8835,21.952,181400.0
2009-05-21 14:00:00,32.04,32.13,31.91,32.01,326100.0,21.952,22.0136,21.8629,21.9314,326100.0
2009-05-21 14:30:00,32.02,32.09,31.9,32.08,458800.0,21.9383,21.9862,21.8561,21.9794,458800.0
2009-05-21 15:00:00,32.07,32.13,31.97,32.05,361900.0,21.9725,22.0136,21.904,21.9588,361900.0
2009-05-21 15:30:00,32.06,32.28,31.99,32.24,566800.0,21.9657,22.1164,21.9177,22.089,566800.0
2009-05-22 09:30:00,32.39,32.5,31.62,31.72,386400.0,22.1918,22.2671,21.6642,21.7327,386400.0
2009-05-22 10:00:00,31.73,32.14,31.7,31.91,385200.0,21.7396,22.0205,21.719,21.8629,385200.0
2009-05-22 10:30:00,31.91,32.15,31.82,32.06,206400.0,21.8629,22.0273,21.8012,21.9657,206400.0
2009-05-22 11:00:00,32.06,32.37,31.99,32.25,134500.0,21.9657,22.1781,21.9177,22.0959,134500.0
2009-05-22 11:30:00,32.23,32.27,31.84,31.91,184600.0,22.0822,22.1096,21.8149,21.8629,184600.0
2009-05-22 12:00:00,31.92,32.3,31.92,32.13,121000.0,21.8698,22.1301,21.8698,22.0136,121000.0
2009-05-22 12:30:00,32.13,32.38,32.08,32.36,99500.0,22.0136,22.1849,21.9794,22.1712,99500.0
2009-05-22 13:00:00,32.34,32.41,32.2,32.35,135900.0,22.1575,22.2055,22.0616,22.1644,135900.0
2009-05-22 13:30:00,32.35,32.44,32.1,32.36,281900.0,22.1644,22.226,21.9931,22.1712,281900.0
2009-05-22 14:00:00,32.35,32.42,32.25,32.31,168600.0,22.1644,22.2123,22.0959,22.137,168600.0
2009-05-22 14:30:00,32.31,32.36,32.17,32.35,89000.0,22.137,22.1712,22.041,22.1644,89000.0
2009-05-22 15:00:00,32.34,32.41,32.03,32.15,203300.0,22.1575,22.2055,21.9451,22.0273,203300.0
2009-05-22 15:30:00,32.14,32.4,32.0,32.09,693400.0,22.0205,22.1986,21.9246,21.9862,693400.0
2009-05-26 09:30:00,31.62,32.44,31.11,32.44,293600.0,21.6642,22.226,21.3148,22.226,293600.0
2009-05-26 10:00:00,32.43,33.25,32.42,33.07,319700.0,22.2192,22.781,22.2123,22.6577,319700.0
2009-05-26 10:30:00,33.1,33.39,33.08,33.25,204900.0,22.6782,22.8769,22.6645,22.781,204900.0
2009-05-26 11:00:00,33.27,33.37,33.16,33.25,150900.0,22.7947,22.8632,22.7193,22.781,150900.0
2009-05-26 11:30:00,33.26,33.31,33.19,33.26,186400.0,22.7879,22.8221,22.7399,22.7879,186400.0
2009-05-26 12:00:00,33.26,33.32,33.23,33.27,116900.0,22.7879,22.829,22.7673,22.7947,116900.0
2009-05-26 12:30:00,33.26,33.45,33.2,33.39,103700.0,22.7879,22.918,22.7467,22.8769,103700.0
2009-05-26 13:00:00,33.39,33.4,33.19,33.33,85700.0,22.8769,22.8838,22.7399,22.8358,85700.0
2009-05-26 13:30:00,33.34,33.38,33.25,33.38,90400.0,22.8427,22.8701,22.781,22.8701,90400.0
2009-05-26 14:00:00,33.38,33.55,33.23,33.25,152300.0,22.8701,22.9865,22.7673,22.781,152300.0
2009-05-26 14:30:00,33.26,33.39,33.23,33.24,202300.0,22.7879,22.8769,22.7673,22.7741,202300.0
2009-05-26 15:00:00,33.24,33.34,33.08,33.22,344100.0,22.7741,22.8427,22.6645,22.7604,344100.0
2009-05-26 15:30:00,33.21,33.44,33.16,33.4,474200.0,22.7536,22.9112,22.7193,22.8838,474200.0
2009-05-27 09:30:00,33.53,33.72,33.2,33.72,144500.0,22.9728,23.103,22.7467,23.103,144500.0
2009-05-27 10:00:00,33.73,33.93,33.37,33.79,197900.0,23.1099,23.2469,22.8632,23.151,197900.0
2009-05-27 10:30:00,33.81,33.85,33.5,33.62,129900.0,23.1647,23.1921,22.9523,23.0345,129900.0
2009-05-27 11:00:00,33.62,33.66,33.35,33.4,164600.0,23.0345,23.0619,22.8495,22.8838,164600.0
2009-05-27 11:30:00,33.39,33.52,33.28,33.37,88900.0,22.8769,22.966,22.8016,22.8632,88900.0
2009-05-27 12:00:00,33.38,33.51,33.32,33.46,81500.0,22.8701,22.9591,22.829,22.9249,81500.0
2009-05-27 12:30:00,33.46,33.61,33.13,33.21,112200.0,22.9249,23.0277,22.6988,22.7536,112200.0
2009-05-27 13:00:00,33.21,33.43,33.21,33.26,82800.0,22.7536,22.9043,22.7536,22.7879,82800.0
2009-05-27 13:30:00,33.25,33.27,32.55,32.63,321700.0,22.781,22.7947,22.3014,22.3562,321700.0
2009-05-27 14:00:00,32.62,32.68,32.32,32.56,150500.0,22.3494,22.3905,22.1438,22.3083,150500.0
2009-05-27 14:30:00,32.55,32.94,32.44,32.75,167600.0,22.3014,22.5686,22.226,22.4384,167600.0
2009-05-27 15:00:00,32.75,33.01,32.6,32.65,428200.0,22.4384,22.6166,22.3357,22.3699,428200.0
2009-05-27 15:30:00,32.63,32.83,32.54,32.72,546400.0,22.3562,22.4932,22.2945,22.4179,546400.0
2009-05-28 09:30:00,32.83,33.08,32.67,32.87,165300.0,22.4932,22.6645,22.3836,22.5206,165300.0
2009-05-28 10:00:00,32.88,32.88,31.57,31.92,405400.0,22.5275,22.5275,21.63,21.8698,405400.0
2009-05-28 10:30:00,31.92,32.52,31.89,32.52,161100.0,21.8698,22.2808,21.8492,22.2808,161100.0
2009-05-28 11:00:00,32.53,32.78,32.23,32.25,172300.0,22.2877,22.459,22.0822,22.0959,172300.0
2009-05-28 11:30:00,32.25,32.39,32.03,32.33,108000.0,22.0959,22.1918,21.9451,22.1507,108000.0
2009-05-28 12:00:00,32.35,32.44,31.8,31.8,102500.0,22.1644,22.226,21.7875,21.7875,102500.0
2009-05-28 12:30:00,31.8,31.87,31.5,31.52,97400.0,21.7875,21.8355,21.582,21.5957,97400.0
2009-05-28 13:00:00,31.55,32.37,31.53,32.26,196700.0,21.6163,22.1781,21.6026,22.1027,196700.0
2009-05-28 13:30:00,32.27,32.4,31.93,32.07,100700.0,22.1096,22.1986,21.8766,21.9725,100700.0
2009-05-28 14:00:00,32.09,32.43,32.07,32.32,118700.0,21.9862,22.2192,21.9725,22.1438,118700.0
2009-05-28 14:30:00,32.33,32.49,32.18,32.35,142500.0,22.1507,22.2603,22.0479,22.1644,142500.0
2009-05-28 15:00:00,32.37,32.46,32.09,32.25,154200.0,22.1781,22.2397,21.9862,22.0959,154200.0
2009-05-28 15:30:00,32.25,32.56,32.17,32.42,356500.0,22.0959,22.3083,22.041,22.2123,356500.0
2009-05-29 09:30:00,32.99,33.38,32.51,32.75,238500.0,22.6029,22.8701,22.274,22.4384,238500.0
2009-05-29 10:00:00,32.75,33.08,32.67,32.88,183500.0,22.4384,22.6645,22.3836,22.5275,183500.0
2009-05-29 10:30:00,32.88,33.02,32.67,32.85,199600.0,22.5275,22.6234,22.3836,22.5069,199600.0
2009-05-29 11:00:00,32.82,32.9,32.57,32.58,170800.0,22.4864,22.5412,22.3151,22.322,170800.0
2009-05-29 11:30:00,32.58,32.7,32.38,32.49,202000.0,22.322,22.4042,22.1849,22.2603,202000.0
2009-05-29 12:00:00,32.49,32.75,32.42,32.7,103800.0,22.2603,22.4384,22.2123,22.4042,103800.0
2009-05-29 12:30:00,32.7,32.77,32.58,32.73,72400.0,22.4042,22.4521,22.322,22.4247,72400.0
2009-05-29 13:00:00,32.74,32.93,32.74,32.88,78200.0,22.4316,22.5618,22.4316,22.5275,78200.0
2009-05-29 13:30:00,32.87,33.11,32.87,33.02,175300.0,22.5206,22.6851,22.5206,22.6234,175300.0
2009-05-29 14:00:00,33.02,33.28,33.0,33.17,265800.0,22.6234,22.8016,22.6097,22.7262,265800.0
2009-05-29 14:30:00,33.17,33.18,32.6,32.71,230000.0,22.7262,22.733,22.3357,22.411,230000.0
2009-05-29 15:00:00,32.71,32.81,32.49,32.52,390300.0,22.411,22.4795,22.2603,22.2808,390300.0
2009-05-29 15:30:00,32.52,32.6,32.43,32.6,984000.0,22.2808,22.3357,22.2192,22.3357,984000.0
2009-06-01 09:30:00,33.34,34.35,33.04,34.17,534300.0,22.8427,23.5347,22.6371,23.4113,534300.0
2009-06-01 10:00:00,34.19,34.93,34.12,34.61,518000.0,23.425,23.932,23.3771,23.7128,518000.0
2009-06-01 10:30:00,34.62,34.88,34.43,34.69,334000.0,23.7196,23.8978,23.5895,23.7676,334000.0
2009-06-01 11:00:00,34.69,35.09,34.67,35.07,337700.0,23.7676,24.0417,23.7539,24.028,337700.0
2009-06-01 11:30:00,35.09,35.25,35.02,35.25,195200.0,24.0417,24.1513,23.9937,24.1513,195200.0
2009-06-01 12:00:00,35.25,35.42,35.13,35.4,120900.0,24.1513,24.2678,24.0691,24.2541,120900.0
2009-06-01 12:30:00,35.41,35.6,35.34,35.43,171600.0,24.2609,24.3911,24.2129,24.2746,171600.0
2009-06-01 13:00:00,35.41,35.42,35.23,35.32,225600.0,24.2609,24.2678,24.1376,24.1992,225600.0
2009-06-01 13:30:00,35.33,35.82,35.29,35.75,294900.0,24.2061,24.5418,24.1787,24.4939,294900.0
2009-06-01 14:00:00,35.75,35.9,35.67,35.82,228100.0,24.4939,24.5966,24.439,24.5418,228100.0
2009-06-01 14:30:00,35.82,35.88,35.65,35.86,325600.0,24.5418,24.5829,24.4253,24.5692,325600.0
2009-06-01 15:00:00,35.86,35.88,35.46,35.64,517600.0,24.5692,24.5829,24.2952,24.4185,517600.0
2009-06-01 15:30:00,35.65,35.98,35.56,35.78,696700.0,24.4253,24.6514,24.3637,24.5144,696700.0
2009-06-02 09:30:00,35.71,36.45,34.99,36.42,426500.0,24.4665,24.9735,23.9731,24.9529,426500.0
2009-06-02 10:00:00,36.44,36.95,36.44,36.74,488500.0,24.9666,25.316,24.9666,25.1721,488500.0
2009-06-02 10:30:00,36.75,37.05,36.51,36.91,311100.0,25.179,25.3845,25.0146,25.2886,311100.0
2009-06-02 11:00:00,36.91,36.95,36.28,36.35,268600.0,25.2886,25.316,24.857,24.9049,268600.0
2009-06-02 11:30:00,36.35,36.42,36.06,36.15,145500.0,24.9049,24.9529,24.7063,24.7679,145500.0
2009-06-02 12:00:00,36.15,36.27,36.06,36.07,158900.0,24.7679,24.8501,24.7063,24.7131,158900.0
2009-06-02 12:30:00,36.08,36.28,35.96,36.21,132300.0,24.72,24.857,24.6377,24.809,132300.0
2009-06-02 13:00:00,36.23,36.39,36.11,36.28,101600.0,24.8227,24.9323,24.7405,24.857,101600.0
2009-06-02 13:30:00,36.29,36.54,36.29,36.4,158300.0,24.8638,25.0351,24.8638,24.9392,158300.0
2009-06-02 14:00:00,36.41,36.69,36.25,36.65,176000.0,24.9461,25.1379,24.8364,25.1105,176000.0
2009-06-02 14:30:00,36.66,36.7,36.53,36.62,195600.0,25.1173,25.1447,25.0283,25.0899,195600.0
2009-06-02 15:00:00,36.63,36.82,36.52,36.54,333600.0,25.0968,25.227,25.0214,25.0351,333600.0
2009-06-02 15:30:00,36.54,36.68,36.32,36.44,398500.0,25.0351,25.131,24.8844,24.9666,398500.0
2009-06-03 09:30:00,36.01,36.37,35.52,35.61,236000.0,24.672,24.9186,24.3363,24.3979,236000.0
2009-06-03 10:00:00,35.61,35.61,35.02,35.26,284400.0,24.3979,24.3979,23.9937,24.1581,284400.0
2009-06-03 10:30:00,35.24,35.52,35.11,35.51,157500.0,24.1444,24.3363,24.0554,24.3294,157500.0
2009-06-03 11:00:00,35.5,35.92,35.29,35.75,210300.0,24.3226,24.6103,24.1787,24.4939,210300.0
2009-06-03 11:30:00,35.74,35.76,35.36,35.4,169600.0,24.487,24.5007,24.2267,24.2541,169600.0
2009-06-03 12:00:00,35.39,35.48,35.22,35.24,107100.0,24.2472,24.3089,24.1307,24.1444,107100.0
2009-06-03 12:30:00,35.24,35.25,34.98,34.99,128600.0,24.1444,24.1513,23.9663,23.9731,128600.0
2009-06-03 13:00:00,34.97,34.98,34.8,34.83,107000.0,23.9594,23.9663,23.843,23.8635,107000.0
2009-06-03 13:30:00,34.83,34.84,34.59,34.71,101400.0,23.8635,23.8704,23.6991,23.7813,101400.0
2009-06-03 14:00:00,34.7,35.02,34.65,34.86,168900.0,23.7745,23.9937,23.7402,23.8841,168900.0
2009-06-03 14:30:00,34.86,35.03,34.76,34.97,152700.0,23.8841,24.0006,23.8156,23.9594,152700.0
2009-06-03 15:00:00,34.97,35.12,34.89,34.9,267000.0,23.9594,24.0622,23.9046,23.9115,267000.0
2009-06-03 15:30:00,34.9,35.14,34.87,35.13,571300.0,23.9115,24.0759,23.8909,24.0691,571300.0
2009-06-04 09:30:00,35.39,36.03,35.27,35.69,145800.0,24.2472,24.6857,24.165,24.4527,145800.0
2009-06-04 10:00:00,35.68,35.85,35.24,35.76,104100.0,24.4459,24.5624,24.1444,24.5007,104100.0
2009-06-04 10:30:00,35.74,36.17,35.65,36.17,115600.0,24.487,24.7816,24.4253,24.7816,115600.0
2009-06-04 11:00:00,36.2,36.24,35.97,35.98,81900.0,24.8022,24.8296,24.6446,24.6514,81900.0
2009-06-04 11:30:00,35.99,36.06,35.8,35.81,73700.0,24.6583,24.7063,24.5281,24.535,73700.0
2009-06-04 12:00:00,35.8,35.99,35.62,35.98,84200.0,24.5281,24.6583,24.4048,24.6514,84200.0
2009-06-04 12:30:00,36.0,36.01,35.91,36.01,59800.0,24.6651,24.672,24.6035,24.672,59800.0
2009-06-04 13:00:00,36.01,36.21,35.98,36.2,75300.0,24.672,24.809,24.6514,24.8022,75300.0
2009-06-04 13:30:00,36.2,36.35,36.2,36.3,89300.0,24.8022,24.9049,24.8022,24.8707,89300.0
2009-06-04 14:00:00,36.31,36.34,36.18,36.18,118700.0,24.8775,24.8981,24.7885,24.7885,118700.0
2009-06-04 14:30:00,36.2,36.32,36.11,36.22,130000.0,24.8022,24.8844,24.7405,24.8159,130000.0
2009-06-04 15:00:00,36.22,36.28,36.04,36.22,160500.0,24.8159,24.857,24.6925,24.8159,160500.0
2009-06-04 15:30:00,36.22,36.33,36.06,36.24,335000.0,24.8159,24.8912,24.7063,24.8296,335000.0
2009-06-05 09:30:00,37.38,37.4,36.66,36.87,266600.0,25.6106,25.6243,25.1173,25.2612,266600.0
2009-06-05 10:00:00,36.84,36.89,36.38,36.48,304600.0,25.2407,25.2749,24.9255,24.994,304600.0
2009-06-05 10:30:00,36.47,36.7,36.43,36.57,223500.0,24.9872,25.1447,24.9598,25.0557,223500.0
2009-06-05 11:00:00,36.57,36.87,36.53,36.67,217500.0,25.0557,25.2612,25.0283,25.1242,217500.0
2009-06-05 11:30:00,36.66,36.73,36.44,36.7,117000.0,25.1173,25.1653,24.9666,25.1447,117000.0
2009-06-05 12:00:00,36.73,36.89,36.55,36.81,84200.0,25.1653,25.2749,25.042,25.2201,84200.0
2009-06-05 12:30:00,36.79,36.89,36.57,36.67,118800.0,25.2064,25.2749,25.0557,25.1242,118800.0
2009-06-05 13:00:00,36.67,36.68,36.45,36.47,107800.0,25.1242,25.131,24.9735,24.9872,107800.0
2009-06-05 13:30:00,36.49,36.61,36.28,36.33,88500.0,25.0009,25.0831,24.857,24.8912,88500.0
2009-06-05 14:00:00,36.35,36.4,35.98,36.07,150200.0,24.9049,24.9392,24.6514,24.7131,150200.0
2009-06-05 14:30:00,36.05,36.32,35.92,36.23,176300.0,24.6994,24.8844,24.6103,24.8227,176300.0
2009-06-05 15:00:00,36.22,36.42,36.12,36.16,194100.0,24.8159,24.9529,24.7474,24.7748,194100.0
2009-06-05 15:30:00,36.15,36.48,36.12,36.25,452800.0,24.7679,24.994,24.7474,24.8364,452800.0
2009-06-08 09:30:00,35.57,35.86,35.0,35.12,140800.0,24.3705,24.5692,23.98,24.0622,140800.0
2009-06-08 10:00:00,35.1,35.47,35.04,35.27,112200.0,24.0485,24.302,24.0074,24.165,112200.0
2009-06-08 10:30:00,35.26,35.45,35.23,35.28,107600.0,24.1581,24.2883,24.1376,24.1718,107600.0
2009-06-08 11:00:00,35.26,35.34,35.08,35.14,72900.0,24.1581,24.2129,24.0348,24.0759,72900.0
2009-06-08 11:30:00,35.12,35.22,35.03,35.13,76300.0,24.0622,24.1307,24.0006,24.0691,76300.0
2009-06-08 12:00:00,35.12,35.17,35.03,35.07,109200.0,24.0622,24.0965,24.0006,24.028,109200.0
2009-06-08 12:30:00,35.07,35.31,35.03,35.17,54400.0,24.028,24.1924,24.0006,24.0965,54400.0
2009-06-08 13:00:00,35.18,35.36,35.18,35.33,52600.0,24.1033,24.2267,24.1033,24.2061,52600.0
2009-06-08 13:30:00,35.32,35.59,35.3,35.44,55200.0,24.1992,24.3842,24.1855,24.2815,55200.0
2009-06-08 14:00:00,35.45,35.48,35.32,35.37,51100.0,24.2883,24.3089,24.1992,24.2335,51100.0
2009-06-08 14:30:00,35.36,35.58,35.36,35.52,69700.0,24.2267,24.3774,24.2267,24.3363,69700.0
2009-06-08 15:00:00,35.54,36.09,35.49,35.98,187400.0,24.35,24.7268,24.3157,24.6514,187400.0
2009-06-08 15:30:00,35.99,36.27,35.85,35.92,306100.0,24.6583,24.8501,24.5624,24.6103,306100.0
2009-06-09 09:30:00,35.59,36.29,35.38,35.84,203000.0,24.3842,24.8638,24.2404,24.5555,203000.0
2009-06-09 10:00:00,35.84,35.99,35.62,35.75,197700.0,24.5555,24.6583,24.4048,24.4939,197700.0
2009-06-09 10:30:00,35.76,35.93,35.63,35.84,107000.0,24.5007,24.6172,24.4116,24.5555,107000.0
2009-06-09 11:00:00,35.83,35.83,35.46,35.53,147800.0,24.5487,24.5487,24.2952,24.3431,147800.0
2009-06-09 11:30:00,35.51,35.56,35.49,35.5,88200.0,24.3294,24.3637,24.3157,24.3226,88200.0
2009-06-09 12:00:00,35.5,35.72,35.46,35.69,76800.0,24.3226,24.4733,24.2952,24.4527,76800.0
2009-06-09 12:30:00,35.71,35.75,35.63,35.65,65100.0,24.4665,24.4939,24.4116,24.4253,65100.0
2009-06-09 13:00:00,35.63,35.8,35.52,35.64,121600.0,24.4116,24.5281,24.3363,24.4185,121600.0
2009-06-09 13:30:00,35.63,35.86,35.53,35.84,86200.0,24.4116,24.5692,24.3431,24.5555,86200.0
2009-06-09 14:00:00,35.84,36.0,35.83,35.98,113000.0,24.5555,24.6651,24.5487,24.6514,113000.0
2009-06-09 14:30:00,35.98,36.06,35.86,35.91,95800.0,24.6514,24.7063,24.5692,24.6035,95800.0
2009-06-09 15:00:00,35.91,35.99,35.79,35.89,120400.0,24.6035,24.6583,24.5213,24.5898,120400.0
2009-06-09 15:30:00,35.88,36.09,35.8,35.95,333800.0,24.5829,24.7268,24.5281,24.6309,333800.0
2009-06-10 09:30:00,36.71,37.0,36.17,36.36,156300.0,25.1516,25.3503,24.7816,24.9118,156300.0
2009-06-10 10:00:00,36.35,36.47,35.82,35.9,130000.0,24.9049,24.9872,24.5418,24.5966,130000.0
2009-06-10 10:30:00,35.92,35.97,35.53,35.74,90600.0,24.6103,24.6446,24.3431,24.487,90600.0
2009-06-10 11:00:00,35.73,35.77,35.5,35.73,64200.0,24.4802,24.5076,24.3226,24.4802,64200.0
2009-06-10 11:30:00,35.73,35.79,35.64,35.64,120600.0,24.4802,24.5213,24.4185,24.4185,120600.0
2009-06-10 12:00:00,35.63,35.99,35.59,35.95,116300.0,24.4116,24.6583,24.3842,24.6309,116300.0
2009-06-10 12:30:00,35.95,35.95,35.77,35.81,50600.0,24.6309,24.6309,24.5076,24.535,50600.0
2009-06-10 13:00:00,35.81,35.84,35.37,35.4,52400.0,24.535,24.5555,24.2335,24.2541,52400.0
2009-06-10 13:30:00,35.4,35.4,35.1,35.24,85000.0,24.2541,24.2541,24.0485,24.1444,85000.0
2009-06-10 14:00:00,35.23,35.53,35.07,35.42,68600.0,24.1376,24.3431,24.028,24.2678,68600.0
2009-06-10 14:30:00,35.42,35.7,35.36,35.63,87400.0,24.2678,24.4596,24.2267,24.4116,87400.0
2009-06-10 15:00:00,35.64,35.65,35.44,35.5,130500.0,24.4185,24.4253,24.2815,24.3226,130500.0
2009-06-10 15:30:00,35.49,35.86,35.48,35.82,287400.0,24.3157,24.5692,24.3089,24.5418,287400.0
2009-06-11 09:30:00,35.96,36.41,35.81,36.39,174800.0,24.6377,24.9461,24.535,24.9323,174800.0
2009-06-11 10:00:00,36.4,36.49,36.13,36.17,107000.0,24.9392,25.0009,24.7542,24.7816,107000.0
2009-06-11 10:30:00,36.18,36.18,35.88,36.06,98800.0,24.7885,24.7885,24.5829,24.7063,98800.0
2009-06-11 11:00:00,36.03,36.09,35.78,36.06,56100.0,24.6857,24.7268,24.5144,24.7063,56100.0
2009-06-11 11:30:00,36.07,36.14,35.95,36.11,49600.0,24.7131,24.7611,24.6309,24.7405,49600.0
2009-06-11 12:00:00,36.11,36.11,35.81,35.96,56700.0,24.7405,24.7405,24.535,24.6377,56700.0
2009-06-11 12:30:00,35.97,36.18,35.95,36.14,55900.0,24.6446,24.7885,24.6309,24.7611,55900.0
2009-06-11 13:00:00,36.16,36.49,36.14,36.47,92700.0,24.7748,25.0009,24.7611,24.9872,92700.0
2009-06-11 13:30:00,36.49,36.56,36.24,36.42,106000.0,25.0009,25.0488,24.8296,24.9529,106000.0
2009-06-11 14:00:00,36.41,36.55,36.35,36.54,98400.0,24.9461,25.042,24.9049,25.0351,98400.0
2009-06-11 14:30:00,36.54,36.59,36.3,36.54,123100.0,25.0351,25.0694,24.8707,25.0351,123100.0
2009-06-11 15:00:00,36.55,36.58,36.4,36.51,142000.0,25.042,25.0625,24.9392,25.0146,142000.0
2009-06-11 15:30:00,36.5,36.6,36.14,36.23,348500.0,25.0077,25.0762,24.7611,24.8227,348500.0
2009-06-12 09:30:00,35.68,35.79,35.18,35.23,145800.0,24.4459,24.5213,24.1033,24.1376,145800.0
2009-06-12 10:00:00,35.22,35.33,35.05,35.09,119800.0,24.1307,24.2061,24.0143,24.0417,119800.0
2009-06-12 10:30:00,35.07,35.19,34.96,35.1,134600.0,24.028,24.1102,23.9526,24.0485,134600.0
2009-06-12 11:00:00,35.12,35.14,34.81,34.85,66000.0,24.0622,24.0759,23.8498,23.8772,66000.0
2009-06-12 11:30:00,34.85,34.96,34.81,34.83,61700.0,23.8772,23.9526,23.8498,23.8635,61700.0
2009-06-12 12:00:00,34.82,34.92,34.81,34.86,37100.0,23.8567,23.9252,23.8498,23.8841,37100.0
2009-06-12 12:30:00,34.87,34.88,34.72,34.83,62200.0,23.8909,23.8978,23.7882,23.8635,62200.0
2009-06-12 13:00:00,34.84,34.9,34.68,34.8,69200.0,23.8704,23.9115,23.7608,23.843,69200.0
2009-06-12 13:30:00,34.79,35.07,34.76,35.05,82300.0,23.8361,24.028,23.8156,24.0143,82300.0
2009-06-12 14:00:00,35.06,35.07,34.88,34.92,81400.0,24.0211,24.028,23.8978,23.9252,81400.0
2009-06-12 14:30:00,34.93,35.27,34.91,35.22,121900.0,23.932,24.165,23.9183,24.1307,121900.0
2009-06-12 15:00:00,35.23,35.45,35.23,35.38,103100.0,24.1376,24.2883,24.1376,24.2404,103100.0
2009-06-12 15:30:00,35.39,35.49,35.19,35.43,195500.0,24.2472,24.3157,24.1102,24.2746,195500.0
2009-06-15 09:30:00,34.6,34.65,33.5,33.96,249300.0,23.7059,23.7402,22.9523,23.2675,249300.0
2009-06-15 10:00:00,33.97,34.11,33.64,33.71,228100.0,23.2743,23.3702,23.0482,23.0962,228100.0
2009-06-15 10:30:00,33.71,33.71,33.22,33.57,181100.0,23.0962,23.0962,22.7604,23.0002,181100.0
2009-06-15 11:00:00,33.58,33.6,33.18,33.32,154700.0,23.0071,23.0208,22.733,22.829,154700.0
2009-06-15 11:30:00,33.33,33.61,33.22,33.58,82100.0,22.8358,23.0277,22.7604,23.0071,82100.0
2009-06-15 12:00:00,33.58,33.59,33.4,33.44,67800.0,23.0071,23.0139,22.8838,22.9112,67800.0
2009-06-15 12:30:00,33.44,33.56,33.36,33.56,84600.0,22.9112,22.9934,22.8564,22.9934,84600.0
2009-06-15 13:00:00,33.56,33.62,33.42,33.56,72500.0,22.9934,23.0345,22.8975,22.9934,72500.0
2009-06-15 13:30:00,33.54,33.71,33.48,33.68,100100.0,22.9797,23.0962,22.9386,23.0756,100100.0
2009-06-15 14:00:00,33.67,33.85,33.64,33.82,108100.0,23.0688,23.1921,23.0482,23.1715,108100.0
2009-06-15 14:30:00,33.8,33.83,33.7,33.81,148900.0,23.1578,23.1784,23.0893,23.1647,148900.0
2009-06-15 15:00:00,33.83,33.91,33.75,33.79,226200.0,23.1784,23.2332,23.1236,23.151,226200.0
2009-06-15 15:30:00,33.8,34.07,33.79,34.0,425900.0,23.1578,23.3428,23.151,23.2949,425900.0
2009-06-16 09:30:00,34.94,34.94,34.27,34.65,390900.0,23.9389,23.9389,23.4798,23.7402,390900.0
2009-06-16 10:00:00,34.65,34.81,34.41,34.62,218100.0,23.7402,23.8498,23.5758,23.7196,218100.0
2009-06-16 10:30:00,34.61,34.77,34.57,34.64,123100.0,23.7128,23.8224,23.6854,23.7333,123100.0
2009-06-16 11:00:00,34.63,34.77,34.34,34.37,162900.0,23.7265,23.8224,23.5278,23.5484,162900.0
2009-06-16 11:30:00,34.4,34.4,34.05,34.07,143300.0,23.5689,23.5689,23.3291,23.3428,143300.0
2009-06-16 12:00:00,34.07,34.26,34.0,34.25,148800.0,23.3428,23.473,23.2949,23.4661,148800.0
2009-06-16 12:30:00,34.25,34.26,33.57,33.68,210200.0,23.4661,23.473,23.0002,23.0756,210200.0
2009-06-16 13:00:00,33.68,33.75,33.52,33.67,278100.0,23.0756,23.1236,22.966,23.0688,278100.0
2009-06-16 13:30:00,33.66,33.95,33.65,33.9,144000.0,23.0619,23.2606,23.0551,23.2263,144000.0
2009-06-16 14:00:00,33.9,34.0,33.65,33.71,240900.0,23.2263,23.2949,23.0551,23.0962,240900.0
2009-06-16 14:30:00,33.69,33.91,33.59,33.88,131200.0,23.0825,23.2332,23.0139,23.2126,131200.0
2009-06-16 15:00:00,33.87,33.97,33.74,33.85,186700.0,23.2058,23.2743,23.1167,23.1921,186700.0
2009-06-16 15:30:00,33.84,33.89,33.55,33.56,388000.0,23.1852,23.2195,22.9865,22.9934,388000.0
2009-06-17 09:30:00,32.5,33.15,32.0,32.05,368700.0,22.2671,22.7125,21.9246,21.9588,368700.0
2009-06-17 10:00:00,32.03,32.5,32.0,32.1,264400.0,21.9451,22.2671,21.9246,21.9931,264400.0
2009-06-17 10:30:00,32.1,32.1,31.94,32.1,421200.0,21.9931,21.9931,21.8835,21.9931,421200.0
2009-06-17 11:00:00,32.1,32.39,32.07,32.27,253000.0,21.9931,22.1918,21.9725,22.1096,253000.0
2009-06-17 11:30:00,32.27,32.35,32.07,32.22,199800.0,22.1096,22.1644,21.9725,22.0753,199800.0
2009-06-17 12:00:00,32.22,32.65,32.22,32.51,263600.0,22.0753,22.3699,22.0753,22.274,263600.0
2009-06-17 12:30:00,32.52,32.54,32.12,32.23,271100.0,22.2808,22.2945,22.0068,22.0822,271100.0
2009-06-17 13:00:00,32.23,32.47,32.19,32.46,123300.0,22.0822,22.2466,22.0547,22.2397,123300.0
2009-06-17 13:30:00,32.46,33.01,32.44,32.75,237600.0,22.2397,22.6166,22.226,22.4384,237600.0
2009-06-17 14:00:00,32.74,32.83,32.6,32.83,126100.0,22.4316,22.4932,22.3357,22.4932,126100.0
2009-06-17 14:30:00,32.83,32.84,32.46,32.59,145300.0,22.4932,22.5001,22.2397,22.3288,145300.0
2009-06-17 15:00:00,32.6,32.69,32.39,32.46,189800.0,22.3357,22.3973,22.1918,22.2397,189800.0
2009-06-17 15:30:00,32.45,32.73,32.44,32.61,485200.0,22.2329,22.4247,22.226,22.3425,485200.0
2009-06-18 09:30:00,32.47,32.68,31.61,32.3,290800.0,22.2466,22.3905,21.6574,22.1301,290800.0
2009-06-18 10:00:00,32.29,32.47,32.19,32.24,118900.0,22.1233,22.2466,22.0547,22.089,118900.0
2009-06-18 10:30:00,32.19,32.22,31.81,31.91,275600.0,22.0547,22.0753,21.7944,21.8629,275600.0
2009-06-18 11:00:00,31.93,32.02,31.88,31.98,188500.0,21.8766,21.9383,21.8424,21.9109,188500.0
2009-06-18 11:30:00,31.97,32.03,31.72,31.8,359800.0,21.904,21.9451,21.7327,21.7875,359800.0
2009-06-18 12:00:00,31.8,31.92,31.76,31.9,96500.0,21.7875,21.8698,21.7601,21.8561,96500.0
2009-06-18 12:30:00,31.91,32.06,31.85,32.05,104200.0,21.8629,21.9657,21.8218,21.9588,104200.0
2009-06-18 13:00:00,32.06,32.18,31.98,32.07,88900.0,21.9657,22.0479,21.9109,21.9725,88900.0
2009-06-18 13:30:00,32.07,32.07,31.9,31.91,118400.0,21.9725,21.9725,21.8561,21.8629,118400.0
2009-06-18 14:00:00,31.91,31.97,31.79,31.9,126800.0,21.8629,21.904,21.7807,21.8561,126800.0
2009-06-18 14:30:00,31.92,32.09,31.83,32.09,126800.0,21.8698,21.9862,21.8081,21.9862,126800.0
2009-06-18 15:00:00,32.1,32.18,31.99,32.04,184400.0,21.9931,22.0479,21.9177,21.952,184400.0
2009-06-18 15:30:00,32.04,32.13,31.88,31.95,381200.0,21.952,22.0136,21.8424,21.8903,381200.0
2009-06-19 09:30:00,32.38,32.88,32.31,32.75,571800.0,22.1849,22.5275,22.137,22.4384,571800.0
2009-06-19 10:00:00,32.76,32.76,32.26,32.36,179300.0,22.4453,22.4453,22.1027,22.1712,179300.0
2009-06-19 10:30:00,32.35,32.59,32.29,32.51,133400.0,22.1644,22.3288,22.1233,22.274,133400.0
2009-06-19 11:00:00,32.52,32.64,32.49,32.55,138500.0,22.2808,22.3631,22.2603,22.3014,138500.0
2009-06-19 11:30:00,32.53,32.54,32.31,32.44,61800.0,22.2877,22.2945,22.137,22.226,61800.0
2009-06-19 12:00:00,32.44,32.45,32.11,32.14,56100.0,22.226,22.2329,21.9999,22.0205,56100.0
2009-06-19 12:30:00,32.14,32.19,32.06,32.07,63700.0,22.0205,22.0547,21.9657,21.9725,63700.0
2009-06-19 13:00:00,32.06,32.21,32.05,32.11,74900.0,21.9657,22.0685,21.9588,21.9999,74900.0
2009-06-19 13:30:00,32.11,32.25,32.1,32.15,57100.0,21.9999,22.0959,21.9931,22.0273,57100.0
2009-06-19 14:00:00,32.15,32.17,31.98,32.03,96000.0,22.0273,22.041,21.9109,21.9451,96000.0
2009-06-19 14:30:00,32.04,32.26,32.02,32.24,75200.0,21.952,22.1027,21.9383,22.089,75200.0
2009-06-19 15:00:00,32.26,32.42,32.14,32.42,130700.0,22.1027,22.2123,22.0205,22.2123,130700.0
2009-06-19 15:30:00,32.43,32.48,32.22,32.24,256300.0,22.2192,22.2534,22.0753,22.089,256300.0
2009-06-22 09:30:00,31.76,31.82,30.8,30.89,182500.0,21.7601,21.8012,21.1024,21.1641,182500.0
2009-06-22 10:00:00,30.86,31.05,30.7,30.97,142900.0,21.1435,21.2737,21.0339,21.2189,142900.0
2009-06-22 10:30:00,30.96,31.0,30.8,30.84,106500.0,21.212,21.2394,21.1024,21.1298,106500.0
2009-06-22 11:00:00,30.84,30.97,30.77,30.89,82900.0,21.1298,21.2189,21.0818,21.1641,82900.0
2009-06-22 11:30:00,30.87,30.92,30.68,30.72,105100.0,21.1504,21.1846,21.0202,21.0476,105100.0
2009-06-22 12:00:00,30.71,30.77,30.57,30.68,149800.0,21.0407,21.0818,20.9448,21.0202,149800.0
2009-06-22 12:30:00,30.67,30.85,30.66,30.83,166200.0,21.0133,21.1367,21.0065,21.123,166200.0
2009-06-22 13:00:00,30.82,30.84,30.62,30.72,86200.0,21.1161,21.1298,20.9791,21.0476,86200.0
2009-06-22 13:30:00,30.71,30.77,30.65,30.7,107500.0,21.0407,21.0818,20.9996,21.0339,107500.0
2009-06-22 14:00:00,30.69,30.81,30.62,30.7,109100.0,21.027,21.1093,20.9791,21.0339,109100.0
2009-06-22 14:30:00,30.69,30.78,30.66,30.77,135200.0,21.027,21.0887,21.0065,21.0818,135200.0
2009-06-22 15:00:00,30.77,30.96,30.77,30.88,149600.0,21.0818,21.212,21.0818,21.1572,149600.0
2009-06-22 15:30:00,30.88,30.93,30.55,30.61,339800.0,21.1572,21.1915,20.9311,20.9722,339800.0
2009-06-23 09:30:00,30.94,31.34,30.81,31.21,232500.0,21.1983,21.4724,21.1093,21.3833,232500.0
2009-06-23 10:00:00,31.18,31.37,30.8,30.83,165500.0,21.3628,21.4929,21.1024,21.123,165500.0
2009-06-23 10:30:00,30.83,31.04,30.75,30.9,266400.0,21.123,21.2668,21.0681,21.1709,266400.0
2009-06-23 11:00:00,30.89,31.0,30.78,30.96,241300.0,21.1641,21.2394,21.0887,21.212,241300.0
2009-06-23 11:30:00,30.96,31.26,30.96,31.21,108200.0,21.212,21.4176,21.212,21.3833,108200.0
2009-06-23 12:00:00,31.19,31.21,30.89,30.97,79900.0,21.3696,21.3833,21.1641,21.2189,79900.0
2009-06-23 12:30:00,30.98,31.19,30.97,31.03,137600.0,21.2257,21.3696,21.2189,21.26,137600.0
2009-06-23 13:00:00,31.03,31.33,31.0,31.12,107600.0,21.26,21.4655,21.2394,21.3216,107600.0
2009-06-23 13:30:00,31.12,31.22,31.01,31.02,73000.0,21.3216,21.3902,21.2463,21.2531,73000.0
2009-06-23 14:00:00,31.01,31.26,30.98,31.16,204500.0,21.2463,21.4176,21.2257,21.3491,204500.0
2009-06-23 14:30:00,31.17,31.37,31.13,31.3,204900.0,21.3559,21.4929,21.3285,21.445,204900.0
2009-06-23 15:00:00,31.31,31.44,31.13,31.42,200700.0,21.4518,21.5409,21.3285,21.5272,200700.0
2009-06-23 15:30:00,31.42,31.59,31.3,31.45,475000.0,21.5272,21.6437,21.445,21.5477,475000.0
2009-06-24 09:30:00,31.91,32.67,31.89,32.57,244500.0,21.8629,22.3836,21.8492,22.3151,244500.0
2009-06-24 10:00:00,32.55,33.0,32.44,32.87,186400.0,22.3014,22.6097,22.226,22.5206,186400.0
2009-06-24 10:30:00,32.87,33.05,32.67,33.03,185500.0,22.5206,22.644,22.3836,22.6303,185500.0
2009-06-24 11:00:00,33.03,33.25,33.02,33.24,239200.0,22.6303,22.781,22.6234,22.7741,239200.0
2009-06-24 11:30:00,33.24,33.35,33.11,33.26,171800.0,22.7741,22.8495,22.6851,22.7879,171800.0
2009-06-24 12:00:00,33.27,33.29,33.1,33.11,115000.0,22.7947,22.8084,22.6782,22.6851,115000.0
2009-06-24 12:30:00,33.12,33.22,32.97,33.03,86600.0,22.6919,22.7604,22.5892,22.6303,86600.0
2009-06-24 13:00:00,33.03,33.1,33.0,33.06,67700.0,22.6303,22.6782,22.6097,22.6508,67700.0
2009-06-24 13:30:00,33.05,33.21,32.96,32.97,184400.0,22.644,22.7536,22.5823,22.5892,184400.0
2009-06-24 14:00:00,32.96,32.99,32.57,32.61,128900.0,22.5823,22.6029,22.3151,22.3425,128900.0
2009-06-24 14:30:00,32.61,32.66,32.31,32.35,160800.0,22.3425,22.3768,22.137,22.1644,160800.0
2009-06-24 15:00:00,32.36,32.48,32.11,32.4,257900.0,22.1712,22.2534,21.9999,22.1986,257900.0
2009-06-24 15:30:00,32.4,32.59,32.29,32.54,444500.0,22.1986,22.3288,22.1233,22.2945,444500.0
2009-06-25 09:30:00,32.06,33.22,32.06,33.11,194200.0,21.9657,22.7604,21.9657,22.6851,194200.0
2009-06-25 10:00:00,33.12,33.39,33.07,33.2,148200.0,22.6919,22.8769,22.6577,22.7467,148200.0
2009-06-25 10:30:00,33.2,33.22,32.99,33.07,114400.0,22.7467,22.7604,22.6029,22.6577,114400.0
2009-06-25 11:00:00,33.08,33.29,33.06,33.29,79000.0,22.6645,22.8084,22.6508,22.8084,79000.0
2009-06-25 11:30:00,33.31,33.86,33.28,33.85,143700.0,22.8221,23.1989,22.8016,23.1921,143700.0
2009-06-25 12:00:00,33.85,33.96,33.81,33.95,323000.0,23.1921,23.2675,23.1647,23.2606,323000.0
2009-06-25 12:30:00,33.96,33.98,33.76,33.85,69000.0,23.2675,23.2812,23.1304,23.1921,69000.0
2009-06-25 13:00:00,33.85,34.08,33.77,34.04,220600.0,23.1921,23.3497,23.1373,23.3223,220600.0
2009-06-25 13:30:00,34.05,34.18,33.97,33.97,205000.0,23.3291,23.4182,23.2743,23.2743,205000.0
2009-06-25 14:00:00,33.99,34.06,33.96,34.02,255400.0,23.288,23.336,23.2675,23.3086,255400.0
2009-06-25 14:30:00,34.03,34.16,33.95,34.11,295900.0,23.3154,23.4045,23.2606,23.3702,295900.0
2009-06-25 15:00:00,34.12,34.32,34.06,34.27,286000.0,23.3771,23.5141,23.336,23.4798,286000.0
2009-06-25 15:30:00,34.28,34.37,34.05,34.3,383600.0,23.4867,23.5484,23.3291,23.5004,383600.0
2009-06-26 09:30:00,34.08,34.87,34.07,34.56,272700.0,23.3497,23.8909,23.3428,23.6785,272700.0
2009-06-26 10:00:00,34.54,34.75,34.42,34.63,133900.0,23.6648,23.8087,23.5826,23.7265,133900.0
2009-06-26 10:30:00,34.62,34.65,34.3,34.5,139200.0,23.7196,23.7402,23.5004,23.6374,139200.0
2009-06-26 11:00:00,34.5,34.52,34.25,34.28,117100.0,23.6374,23.6511,23.4661,23.4867,117100.0
2009-06-26 11:30:00,34.28,34.41,34.23,34.32,80100.0,23.4867,23.5758,23.4524,23.5141,80100.0
2009-06-26 12:00:00,34.31,34.46,34.31,34.44,88000.0,23.5073,23.61,23.5073,23.5963,88000.0
2009-06-26 12:30:00,34.44,34.61,34.36,34.49,80700.0,23.5963,23.7128,23.5415,23.6306,80700.0
2009-06-26 13:00:00,34.5,34.54,34.49,34.51,99100.0,23.6374,23.6648,23.6306,23.6443,99100.0
2009-06-26 13:30:00,34.5,34.54,34.37,34.46,87700.0,23.6374,23.6648,23.5484,23.61,87700.0
2009-06-26 14:00:00,34.45,34.62,34.41,34.59,125200.0,23.6032,23.7196,23.5758,23.6991,125200.0
2009-06-26 14:30:00,34.58,34.76,34.55,34.72,178200.0,23.6922,23.8156,23.6717,23.7882,178200.0
2009-06-26 15:00:00,34.73,34.8,34.65,34.77,133900.0,23.795,23.843,23.7402,23.8224,133900.0
2009-06-26 15:30:00,34.78,34.97,34.6,34.63,568400.0,23.8293,23.9594,23.7059,23.7265,568400.0
2009-06-29 09:30:00,35.07,35.59,34.85,35.07,338100.0,24.028,24.3842,23.8772,24.028,338100.0
2009-06-29 10:00:00,35.08,36.34,34.97,36.31,387300.0,24.0348,24.8981,23.9594,24.8775,387300.0
2009-06-29 10:30:00,36.31,36.76,36.3,36.36,376200.0,24.8775,25.1859,24.8707,24.9118,376200.0
2009-06-29 11:00:00,36.35,36.46,36.27,36.42,167500.0,24.9049,24.9803,24.8501,24.9529,167500.0
2009-06-29 11:30:00,36.42,36.66,36.36,36.66,171100.0,24.9529,25.1173,24.9118,25.1173,171100.0
2009-06-29 12:00:00,36.64,36.64,36.4,36.54,137000.0,25.1036,25.1036,24.9392,25.0351,137000.0
2009-06-29 12:30:00,36.54,36.64,36.45,36.45,140600.0,25.0351,25.1036,24.9735,24.9735,140600.0
2009-06-29 13:00:00,36.45,36.65,36.39,36.39,130000.0,24.9735,25.1105,24.9323,24.9323,130000.0
2009-06-29 13:30:00,36.39,36.48,36.34,36.44,122100.0,24.9323,24.994,24.8981,24.9666,122100.0
2009-06-29 14:00:00,36.43,36.45,36.19,36.27,146300.0,24.9598,24.9735,24.7953,24.8501,146300.0
2009-06-29 14:30:00,36.27,36.31,36.09,36.2,160400.0,24.8501,24.8775,24.7268,24.8022,160400.0
2009-06-29 15:00:00,36.2,36.25,36.11,36.15,129700.0,24.8022,24.8364,24.7405,24.7679,129700.0
2009-06-29 15:30:00,36.14,36.15,35.9,36.14,488600.0,24.7611,24.7679,24.5966,24.7611,488600.0
2009-06-30 09:30:00,35.89,36.33,35.68,35.84,260200.0,24.5898,24.8912,24.4459,24.5555,260200.0
2009-06-30 10:00:00,35.83,35.83,35.06,35.18,244900.0,24.5487,24.5487,24.0211,24.1033,244900.0
2009-06-30 10:30:00,35.17,35.35,35.04,35.27,210500.0,24.0965,24.2198,24.0074,24.165,210500.0
2009-06-30 11:00:00,35.26,35.26,34.88,34.9,144500.0,24.1581,24.1581,23.8978,23.9115,144500.0
2009-06-30 11:30:00,34.9,34.93,34.76,34.86,151400.0,23.9115,23.932,23.8156,23.8841,151400.0
2009-06-30 12:00:00,34.87,35.07,34.75,35.06,69100.0,23.8909,24.028,23.8087,24.0211,69100.0
2009-06-30 12:30:00,35.06,35.16,34.99,35.07,56400.0,24.0211,24.0896,23.9731,24.028,56400.0
2009-06-30 13:00:00,35.06,35.08,34.91,34.91,87700.0,24.0211,24.0348,23.9183,23.9183,87700.0
2009-06-30 13:30:00,34.92,35.0,34.73,34.73,114600.0,23.9252,23.98,23.795,23.795,114600.0
2009-06-30 14:00:00,34.73,34.73,34.51,34.56,252400.0,23.795,23.795,23.6443,23.6785,252400.0
2009-06-30 14:30:00,34.56,34.79,34.48,34.76,295200.0,23.6785,23.8361,23.6237,23.8156,295200.0
2009-06-30 15:00:00,34.76,35.12,34.76,35.08,343200.0,23.8156,24.0622,23.8156,24.0348,343200.0
2009-06-30 15:30:00,35.08,35.32,35.07,35.21,513000.0,24.0348,24.1992,24.028,24.1239,513000.0
2009-07-01 09:30:00,35.46,36.43,35.46,36.4,258300.0,24.2952,24.9598,24.2952,24.9392,258300.0
2009-07-01 10:00:00,36.41,36.74,35.92,36.7,294000.0,24.9461,25.1721,24.6103,25.1447,294000.0
2009-07-01 10:30:00,36.72,36.74,36.39,36.53,140300.0,25.1584,25.1721,24.9323,25.0283,140300.0
2009-07-01 11:00:00,36.55,36.57,36.36,36.36,156000.0,25.042,25.0557,24.9118,24.9118,156000.0
2009-07-01 11:30:00,36.36,36.51,36.33,36.5,134700.0,24.9118,25.0146,24.8912,25.0077,134700.0
2009-07-01 12:00:00,36.51,36.59,36.38,36.39,81200.0,25.0146,25.0694,24.9255,24.9323,81200.0
2009-07-01 12:30:00,36.39,36.47,36.34,36.4,90200.0,24.9323,24.9872,24.8981,24.9392,90200.0
2009-07-01 13:00:00,36.39,36.54,36.37,36.54,98500.0,24.9323,25.0351,24.9186,25.0351,98500.0
2009-07-01 13:30:00,36.53,36.6,36.41,36.42,91500.0,25.0283,25.0762,24.9461,24.9529,91500.0
2009-07-01 14:00:00,36.42,36.43,36.12,36.16,117700.0,24.9529,24.9598,24.7474,24.7748,117700.0
2009-07-01 14:30:00,36.17,36.21,36.06,36.12,158800.0,24.7816,24.809,24.7063,24.7474,158800.0
2009-07-01 15:00:00,36.12,36.19,36.04,36.06,114900.0,24.7474,24.7953,24.6925,24.7063,114900.0
2009-07-01 15:30:00,36.05,36.1,35.87,35.97,314600.0,24.6994,24.7337,24.5761,24.6446,314600.0
2009-07-02 09:30:00,34.76,35.01,34.64,34.76,187400.0,23.8156,23.9869,23.7333,23.8156,187400.0
2009-07-02 10:00:00,34.79,34.83,34.25,34.26,200800.0,23.8361,23.8635,23.4661,23.473,200800.0
2009-07-02 10:30:00,34.26,34.47,34.25,34.41,213300.0,23.473,23.6169,23.4661,23.5758,213300.0
2009-07-02 11:00:00,34.41,34.48,34.36,34.38,112800.0,23.5758,23.6237,23.5415,23.5552,112800.0
2009-07-02 11:30:00,34.37,34.44,34.26,34.37,200400.0,23.5484,23.5963,23.473,23.5484,200400.0
2009-07-02 12:00:00,34.37,34.45,34.32,34.36,88900.0,23.5484,23.6032,23.5141,23.5415,88900.0
2009-07-02 12:30:00,34.35,34.42,34.33,34.42,67400.0,23.5347,23.5826,23.521,23.5826,67400.0
2009-07-02 13:00:00,34.41,34.59,34.41,34.56,84600.0,23.5758,23.6991,23.5758,23.6785,84600.0
2009-07-02 13:30:00,34.57,34.71,34.54,34.68,154600.0,23.6854,23.7813,23.6648,23.7608,154600.0
2009-07-02 14:00:00,34.68,34.74,34.56,34.66,87900.0,23.7608,23.8019,23.6785,23.7471,87900.0
2009-07-02 14:30:00,34.65,34.87,34.61,34.7,178800.0,23.7402,23.8909,23.7128,23.7745,178800.0
2009-07-02 15:00:00,34.7,34.7,34.36,34.37,98800.0,23.7745,23.7745,23.5415,23.5484,98800.0
2009-07-02 15:30:00,34.36,34.61,34.31,34.42,223900.0,23.5415,23.7128,23.5073,23.5826,223900.0
2009-07-06 09:30:00,33.94,34.59,33.6,34.34,294500.0,23.2537,23.6991,23.0208,23.5278,294500.0
2009-07-06 10:00:00,34.33,34.47,33.69,33.69,115900.0,23.521,23.6169,23.0825,23.0825,115900.0
2009-07-06 10:30:00,33.69,33.7,33.46,33.57,96500.0,23.0825,23.0893,22.9249,23.0002,96500.0
2009-07-06 11:00:00,33.57,33.91,33.57,33.81,70300.0,23.0002,23.2332,23.0002,23.1647,70300.0
2009-07-06 11:30:00,33.81,33.83,33.63,33.68,86900.0,23.1647,23.1784,23.0414,23.0756,86900.0
2009-07-06 12:00:00,33.67,33.71,33.57,33.61,88600.0,23.0688,23.0962,23.0002,23.0277,88600.0
2009-07-06 12:30:00,33.61,33.63,33.52,33.62,37500.0,23.0277,23.0414,22.966,23.0345,37500.0
2009-07-06 13:00:00,33.62,33.83,33.58,33.81,69000.0,23.0345,23.1784,23.0071,23.1647,69000.0
2009-07-06 13:30:00,33.82,33.9,33.8,33.89,47000.0,23.1715,23.2263,23.1578,23.2195,47000.0
2009-07-06 14:00:00,33.9,33.99,33.82,33.93,87700.0,23.2263,23.288,23.1715,23.2469,87700.0
2009-07-06 14:30:00,33.92,34.03,33.88,34.02,70700.0,23.24,23.3154,23.2126,23.3086,70700.0
2009-07-06 15:00:00,34.01,34.15,33.97,34.02,109400.0,23.3017,23.3976,23.2743,23.3086,109400.0
2009-07-06 15:30:00,34.02,34.24,33.89,34.2,279200.0,23.3086,23.4593,23.2195,23.4319,279200.0
2009-07-07 09:30:00,34.15,34.2,33.5,33.55,134500.0,23.3976,23.4319,22.9523,22.9865,134500.0
2009-07-07 10:00:00,33.56,33.56,33.24,33.36,142700.0,22.9934,22.9934,22.7741,22.8564,142700.0
2009-07-07 10:30:00,33.36,33.4,33.03,33.04,102900.0,22.8564,22.8838,22.6303,22.6371,102900.0
2009-07-07 11:00:00,33.03,33.27,33.02,33.1,110300.0,22.6303,22.7947,22.6234,22.6782,110300.0
2009-07-07 11:30:00,33.1,33.17,32.85,33.01,99300.0,22.6782,22.7262,22.5069,22.6166,99300.0
2009-07-07 12:00:00,33.01,33.03,32.93,32.94,89000.0,22.6166,22.6303,22.5618,22.5686,89000.0
2009-07-07 12:30:00,32.94,32.95,32.69,32.71,98000.0,22.5686,22.5755,22.3973,22.411,98000.0
2009-07-07 13:00:00,32.72,32.97,32.68,32.9,88000.0,22.4179,22.5892,22.3905,22.5412,88000.0
2009-07-07 13:30:00,32.89,33.06,32.85,32.92,120600.0,22.5343,22.6508,22.5069,22.5549,120600.0
2009-07-07 14:00:00,32.92,32.97,32.79,32.84,91500.0,22.5549,22.5892,22.4658,22.5001,91500.0
2009-07-07 14:30:00,32.84,32.89,32.53,32.57,169100.0,22.5001,22.5343,22.2877,22.3151,169100.0
2009-07-07 15:00:00,32.57,32.58,32.35,32.53,238500.0,22.3151,22.322,22.1644,22.2877,238500.0
2009-07-07 15:30:00,32.51,32.55,32.23,32.25,400400.0,22.274,22.3014,22.0822,22.0959,400400.0
2009-07-08 09:30:00,32.4,32.49,32.0,32.01,224600.0,22.1986,22.2603,21.9246,21.9314,224600.0
2009-07-08 10:00:00,32.01,32.27,31.97,32.16,207700.0,21.9314,22.1096,21.904,22.0342,207700.0
2009-07-08 10:30:00,32.15,32.17,32.0,32.01,154500.0,22.0273,22.041,21.9246,21.9314,154500.0
2009-07-08 11:00:00,32.02,32.03,31.64,31.66,233300.0,21.9383,21.9451,21.6779,21.6916,233300.0
2009-07-08 11:30:00,31.64,31.87,31.59,31.65,107800.0,21.6779,21.8355,21.6437,21.6848,107800.0
2009-07-08 12:00:00,31.66,31.66,31.39,31.42,127000.0,21.6916,21.6916,21.5066,21.5272,127000.0
2009-07-08 12:30:00,31.42,31.52,31.32,31.48,124200.0,21.5272,21.5957,21.4587,21.5683,124200.0
2009-07-08 13:00:00,31.48,31.88,31.47,31.84,110200.0,21.5683,21.8424,21.5614,21.8149,110200.0
2009-07-08 13:30:00,31.83,31.89,31.63,31.64,81600.0,21.8081,21.8492,21.6711,21.6779,81600.0
2009-07-08 14:00:00,31.64,31.7,31.36,31.46,156200.0,21.6779,21.719,21.4861,21.5546,156200.0
2009-07-08 14:30:00,31.46,31.77,31.32,31.72,229600.0,21.5546,21.767,21.4587,21.7327,229600.0
2009-07-08 15:00:00,31.72,31.89,31.63,31.7,231200.0,21.7327,21.8492,21.6711,21.719,231200.0
2009-07-08 15:30:00,31.72,32.22,31.7,32.07,465100.0,21.7327,22.0753,21.719,21.9725,465100.0
2009-07-09 09:30:00,32.28,33.07,32.28,32.47,439300.0,22.1164,22.6577,22.1164,22.2466,439300.0
2009-07-09 10:00:00,32.47,32.86,32.38,32.57,181700.0,22.2466,22.5138,22.1849,22.3151,181700.0
2009-07-09 10:30:00,32.59,32.73,32.46,32.64,84300.0,22.3288,22.4247,22.2397,22.3631,84300.0
2009-07-09 11:00:00,32.63,32.63,32.38,32.53,93000.0,22.3562,22.3562,22.1849,22.2877,93000.0
2009-07-09 11:30:00,32.53,32.78,32.45,32.65,90000.0,22.2877,22.459,22.2329,22.3699,90000.0
2009-07-09 12:00:00,32.64,32.87,32.59,32.77,75500.0,22.3631,22.5206,22.3288,22.4521,75500.0
2009-07-09 12:30:00,32.75,32.93,32.7,32.93,78600.0,22.4384,22.5618,22.4042,22.5618,78600.0
2009-07-09 13:00:00,32.96,32.97,32.71,32.77,100700.0,22.5823,22.5892,22.411,22.4521,100700.0
2009-07-09 13:30:00,32.81,32.85,32.73,32.81,71500.0,22.4795,22.5069,22.4247,22.4795,71500.0
2009-07-09 14:00:00,32.8,32.96,32.73,32.87,76000.0,22.4727,22.5823,22.4247,22.5206,76000.0
2009-07-09 14:30:00,32.88,32.95,32.79,32.83,78300.0,22.5275,22.5755,22.4658,22.4932,78300.0
2009-07-09 15:00:00,32.83,32.87,32.59,32.63,184100.0,22.4932,22.5206,22.3288,22.3562,184100.0
2009-07-09 15:30:00,32.64,32.66,32.42,32.46,310600.0,22.3631,22.3768,22.2123,22.2397,310600.0
2009-07-10 09:30:00,32.14,32.65,31.85,32.34,259800.0,22.0205,22.3699,21.8218,22.1575,259800.0
2009-07-10 10:00:00,32.35,32.45,32.02,32.09,186400.0,22.1644,22.2329,21.9383,21.9862,186400.0
2009-07-10 10:30:00,32.1,32.17,31.87,32.05,120900.0,21.9931,22.041,21.8355,21.9588,120900.0
2009-07-10 11:00:00,32.04,32.07,31.63,31.68,216800.0,21.952,21.9725,21.6711,21.7053,216800.0
2009-07-10 11:30:00,31.7,31.87,31.61,31.87,116800.0,21.719,21.8355,21.6574,21.8355,116800.0
2009-07-10 12:00:00,31.88,32.07,31.88,32.0,98200.0,21.8424,21.9725,21.8424,21.9246,98200.0
2009-07-10 12:30:00,32.01,32.19,31.92,32.07,166200.0,21.9314,22.0547,21.8698,21.9725,166200.0
2009-07-10 13:00:00,32.08,32.13,31.98,32.06,85500.0,21.9794,22.0136,21.9109,21.9657,85500.0
2009-07-10 13:30:00,32.07,32.32,32.06,32.3,78600.0,21.9725,22.1438,21.9657,22.1301,78600.0
2009-07-10 14:00:00,32.29,32.29,31.99,32.11,73700.0,22.1233,22.1233,21.9177,21.9999,73700.0
2009-07-10 14:30:00,32.1,32.22,32.05,32.06,104200.0,21.9931,22.0753,21.9588,21.9657,104200.0
2009-07-10 15:00:00,32.08,32.2,32.0,32.05,139700.0,21.9794,22.0616,21.9246,21.9588,139700.0
2009-07-10 15:30:00,32.05,32.26,32.02,32.1,285000.0,21.9588,22.1027,21.9383,21.9931,285000.0
2009-07-13 09:30:00,32.25,32.45,31.47,31.71,280100.0,22.0959,22.2329,21.5614,21.7259,280100.0
2009-07-13 10:00:00,31.7,32.23,31.43,32.21,235400.0,21.719,22.0822,21.534,22.0685,235400.0
2009-07-13 10:30:00,32.25,32.74,32.22,32.65,116400.0,22.0959,22.4316,22.0753,22.3699,116400.0
2009-07-13 11:00:00,32.67,32.7,32.46,32.61,106000.0,22.3836,22.4042,22.2397,22.3425,106000.0
2009-07-13 11:30:00,32.6,33.13,32.6,33.01,115500.0,22.3357,22.6988,22.3357,22.6166,115500.0
2009-07-13 12:00:00,33.01,33.07,32.82,32.9,94100.0,22.6166,22.6577,22.4864,22.5412,94100.0
2009-07-13 12:30:00,32.91,33.09,32.9,32.94,95100.0,22.5481,22.6714,22.5412,22.5686,95100.0
2009-07-13 13:00:00,32.93,33.15,32.93,33.11,63000.0,22.5618,22.7125,22.5618,22.6851,63000.0
2009-07-13 13:30:00,33.12,33.12,33.01,33.06,103300.0,22.6919,22.6919,22.6166,22.6508,103300.0
2009-07-13 14:00:00,33.06,33.17,32.99,33.06,116100.0,22.6508,22.7262,22.6029,22.6508,116100.0
2009-07-13 14:30:00,33.07,33.14,32.99,33.04,90600.0,22.6577,22.7056,22.6029,22.6371,90600.0
2009-07-13 15:00:00,33.03,33.09,32.95,33.01,180600.0,22.6303,22.6714,22.5755,22.6166,180600.0
2009-07-13 15:30:00,32.99,33.21,32.96,33.15,342100.0,22.6029,22.7536,22.5823,22.7125,342100.0
2009-07-14 09:30:00,33.33,33.33,32.69,32.83,189300.0,22.8358,22.8358,22.3973,22.4932,189300.0
2009-07-14 10:00:00,32.82,32.87,32.53,32.73,208200.0,22.4864,22.5206,22.2877,22.4247,208200.0
2009-07-14 10:30:00,32.74,32.74,32.43,32.49,117400.0,22.4316,22.4316,22.2192,22.2603,117400.0
2009-07-14 11:00:00,32.48,32.68,32.41,32.67,251200.0,22.2534,22.3905,22.2055,22.3836,251200.0
2009-07-14 11:30:00,32.67,32.97,32.58,32.91,220900.0,22.3836,22.5892,22.322,22.5481,220900.0
2009-07-14 12:00:00,32.92,32.95,32.47,32.5,175900.0,22.5549,22.5755,22.2466,22.2671,175900.0
2009-07-14 12:30:00,32.49,32.53,32.36,32.4,144600.0,22.2603,22.2877,22.1712,22.1986,144600.0
2009-07-14 13:00:00,32.39,32.52,32.39,32.49,127700.0,22.1918,22.2808,22.1918,22.2603,127700.0
2009-07-14 13:30:00,32.49,32.6,32.46,32.5,142200.0,22.2603,22.3357,22.2397,22.2671,142200.0
2009-07-14 14:00:00,32.51,32.53,32.39,32.44,184300.0,22.274,22.2877,22.1918,22.226,184300.0
2009-07-14 14:30:00,32.44,32.7,32.39,32.65,221000.0,22.226,22.4042,22.1918,22.3699,221000.0
2009-07-14 15:00:00,32.65,32.7,32.44,32.52,307900.0,22.3699,22.4042,22.226,22.2808,307900.0
2009-07-14 15:30:00,32.52,32.7,32.49,32.64,438000.0,22.2808,22.4042,22.2603,22.3631,438000.0
2009-07-15 09:30:00,33.35,34.72,33.19,34.63,317400.0,22.8495,23.7882,22.7399,23.7265,317400.0
2009-07-15 10:00:00,34.64,34.97,34.57,34.93,229800.0,23.7333,23.9594,23.6854,23.932,229800.0
2009-07-15 10:30:00,34.93,34.99,34.74,34.86,197100.0,23.932,23.9731,23.8019,23.8841,197100.0
2009-07-15 11:00:00,34.85,35.28,34.85,35.27,291200.0,23.8772,24.1718,23.8772,24.165,291200.0
2009-07-15 11:30:00,35.26,35.37,35.15,35.3,283900.0,24.1581,24.2335,24.0828,24.1855,283900.0
2009-07-15 12:00:00,35.3,35.35,35.2,35.23,168500.0,24.1855,24.2198,24.117,24.1376,168500.0
2009-07-15 12:30:00,35.23,35.24,34.99,35.01,270200.0,24.1376,24.1444,23.9731,23.9869,270200.0
2009-07-15 13:00:00,35.03,35.2,34.97,35.17,152200.0,24.0006,24.117,23.9594,24.0965,152200.0
2009-07-15 13:30:00,35.17,35.36,35.13,35.31,111300.0,24.0965,24.2267,24.0691,24.1924,111300.0
2009-07-15 14:00:00,35.31,35.37,35.16,35.24,132900.0,24.1924,24.2335,24.0896,24.1444,132900.0
2009-07-15 14:30:00,35.25,35.37,35.18,35.36,104800.0,24.1513,24.2335,24.1033,24.2267,104800.0
2009-07-15 15:00:00,35.36,35.37,35.13,35.14,171200.0,24.2267,24.2335,24.0691,24.0759,171200.0
2009-07-15 15:30:00,35.14,35.28,35.07,35.24,498200.0,24.0759,24.1718,24.028,24.1444,498200.0
2009-07-16 09:30:00,34.96,35.85,34.96,35.68,165000.0,23.9526,24.5624,23.9526,24.4459,165000.0
2009-07-16 10:00:00,35.71,35.71,35.13,35.35,170300.0,24.4665,24.4665,24.0691,24.2198,170300.0
2009-07-16 10:30:00,35.36,35.48,35.31,35.34,71200.0,24.2267,24.3089,24.1924,24.2129,71200.0
2009-07-16 11:00:00,35.33,35.43,35.05,35.05,76800.0,24.2061,24.2746,24.0143,24.0143,76800.0
2009-07-16 11:30:00,35.05,35.28,35.0,35.28,77500.0,24.0143,24.1718,23.98,24.1718,77500.0
2009-07-16 12:00:00,35.28,35.37,35.26,35.37,37300.0,24.1718,24.2335,24.1581,24.2335,37300.0
2009-07-16 12:30:00,35.35,35.45,35.34,35.37,35300.0,24.2198,24.2883,24.2129,24.2335,35300.0
2009-07-16 13:00:00,35.39,35.42,35.25,35.42,41100.0,24.2472,24.2678,24.1513,24.2678,41100.0
2009-07-16 13:30:00,35.41,35.69,35.41,35.69,152600.0,24.2609,24.4527,24.2609,24.4527,152600.0
2009-07-16 14:00:00,35.69,35.97,35.69,35.96,99900.0,24.4527,24.6446,24.4527,24.6377,99900.0
2009-07-16 14:30:00,35.96,36.02,35.88,36.0,97100.0,24.6377,24.6788,24.5829,24.6651,97100.0
2009-07-16 15:00:00,36.01,36.14,35.9,36.12,104800.0,24.672,24.7611,24.5966,24.7474,104800.0
2009-07-16 15:30:00,36.12,36.33,36.1,36.14,317600.0,24.7474,24.8912,24.7337,24.7611,317600.0
2009-07-17 09:30:00,35.81,36.47,35.75,36.42,407500.0,24.535,24.9872,24.4939,24.9529,407500.0
2009-07-17 10:00:00,36.41,36.61,36.3,36.61,166900.0,24.9461,25.0831,24.8707,25.0831,166900.0
2009-07-17 10:30:00,36.61,36.63,36.41,36.46,162500.0,25.0831,25.0968,24.9461,24.9803,162500.0
2009-07-17 11:00:00,36.46,36.46,36.1,36.2,149000.0,24.9803,24.9803,24.7337,24.8022,149000.0
2009-07-17 11:30:00,36.19,36.25,36.1,36.12,99500.0,24.7953,24.8364,24.7337,24.7474,99500.0
2009-07-17 12:00:00,36.11,36.29,36.11,36.15,75100.0,24.7405,24.8638,24.7405,24.7679,75100.0
2009-07-17 12:30:00,36.16,36.33,36.11,36.23,176200.0,24.7748,24.8912,24.7405,24.8227,176200.0
2009-07-17 13:00:00,36.24,36.49,36.23,36.49,88000.0,24.8296,25.0009,24.8227,25.0009,88000.0
2009-07-17 13:30:00,36.46,36.76,36.46,36.69,103400.0,24.9803,25.1859,24.9803,25.1379,103400.0
2009-07-17 14:00:00,36.69,36.74,36.63,36.66,70500.0,25.1379,25.1721,25.0968,25.1173,70500.0
2009-07-17 14:30:00,36.66,36.67,36.51,36.63,104400.0,25.1173,25.1242,25.0146,25.0968,104400.0
2009-07-17 15:00:00,36.62,36.65,36.39,36.4,166400.0,25.0899,25.1105,24.9323,24.9392,166400.0
2009-07-17 15:30:00,36.39,36.45,36.25,36.43,355500.0,24.9323,24.9735,24.8364,24.9598,355500.0
2009-07-20 09:30:00,36.9,38.62,36.9,37.93,387500.0,25.2818,26.4602,25.2818,25.9875,387500.0
2009-07-20 10:00:00,37.94,38.2,37.71,37.81,232000.0,25.9943,26.1725,25.8367,25.9053,232000.0
2009-07-20 10:30:00,37.82,37.83,37.34,37.43,211200.0,25.9121,25.919,25.5832,25.6449,211200.0
2009-07-20 11:00:00,37.44,37.67,37.43,37.66,138600.0,25.6517,25.8093,25.6449,25.8025,138600.0
2009-07-20 11:30:00,37.68,37.86,37.58,37.85,204200.0,25.8162,25.9395,25.7477,25.9327,204200.0
2009-07-20 12:00:00,37.85,38.14,37.85,38.12,142500.0,25.9327,26.1313,25.9327,26.1176,142500.0
2009-07-20 12:30:00,38.12,38.2,38.04,38.08,99400.0,26.1176,26.1725,26.0628,26.0902,99400.0
2009-07-20 13:00:00,38.08,38.1,37.89,37.89,53800.0,26.0902,26.1039,25.9601,25.9601,53800.0
2009-07-20 13:30:00,37.9,38.06,37.82,37.97,80400.0,25.9669,26.0765,25.9121,26.0149,80400.0
2009-07-20 14:00:00,37.97,38.18,37.88,38.06,122000.0,26.0149,26.1588,25.9532,26.0765,122000.0
2009-07-20 14:30:00,38.07,38.2,38.06,38.14,141100.0,26.0834,26.1725,26.0765,26.1313,141100.0
2009-07-20 15:00:00,38.15,38.48,38.12,38.44,222900.0,26.1382,26.3643,26.1176,26.3369,222900.0
2009-07-20 15:30:00,38.44,38.62,38.35,38.46,452700.0,26.3369,26.4602,26.2752,26.3506,452700.0
2009-07-21 09:30:00,40.79,42.11,40.41,41.33,1136200.0,27.947,28.8514,27.6866,28.317,1136200.0
2009-07-21 10:00:00,41.32,41.32,40.07,40.15,798300.0,28.3101,28.3101,27.4537,27.5085,798300.0
2009-07-21 10:30:00,40.15,40.53,40.14,40.4,380700.0,27.5085,27.7688,27.5016,27.6798,380700.0
2009-07-21 11:00:00,40.4,40.58,40.26,40.29,374600.0,27.6798,27.8031,27.5839,27.6044,374600.0
2009-07-21 11:30:00,40.27,40.27,39.39,39.42,472900.0,27.5907,27.5907,26.9878,27.0083,472900.0
2009-07-21 12:00:00,39.42,39.54,39.26,39.42,342000.0,27.0083,27.0905,26.8987,27.0083,342000.0
2009-07-21 12:30:00,39.43,39.44,39.17,39.29,233800.0,27.0152,27.022,26.837,26.9193,233800.0
2009-07-21 13:00:00,39.28,39.6,39.18,39.57,236700.0,26.9124,27.1317,26.8439,27.1111,236700.0
2009-07-21 13:30:00,39.58,39.61,39.28,39.38,180100.0,27.118,27.1385,26.9124,26.9809,180100.0
2009-07-21 14:00:00,39.38,39.75,39.37,39.71,211600.0,26.9809,27.2344,26.9741,27.207,211600.0
2009-07-21 14:30:00,39.71,39.88,39.56,39.84,249800.0,27.207,27.3235,27.1043,27.2961,249800.0
2009-07-21 15:00:00,39.84,39.99,39.78,39.9,288900.0,27.2961,27.3989,27.255,27.3372,288900.0
2009-07-21 15:30:00,39.91,39.93,39.61,39.79,489400.0,27.3441,27.3578,27.1385,27.2618,489400.0
2009-07-22 09:30:00,39.22,40.13,39.19,39.98,427500.0,26.8713,27.4948,26.8507,27.392,427500.0
2009-07-22 10:00:00,40.0,40.23,39.85,39.87,318800.0,27.4057,27.5633,27.3029,27.3166,318800.0
2009-07-22 10:30:00,39.88,40.08,39.81,40.07,206800.0,27.3235,27.4605,27.2755,27.4537,206800.0
2009-07-22 11:00:00,40.07,40.3,39.85,39.89,140700.0,27.4537,27.6113,27.3029,27.3303,140700.0
2009-07-22 11:30:00,39.88,39.88,39.48,39.53,133500.0,27.3235,27.3235,27.0494,27.0837,133500.0
2009-07-22 12:00:00,39.54,39.8,39.45,39.74,115800.0,27.0905,27.2687,27.0289,27.2276,115800.0
2009-07-22 12:30:00,39.73,39.79,39.58,39.68,126300.0,27.2207,27.2618,27.118,27.1865,126300.0
2009-07-22 13:00:00,39.67,39.83,39.57,39.62,123100.0,27.1796,27.2892,27.1111,27.1454,123100.0
2009-07-22 13:30:00,39.61,39.65,39.39,39.55,161100.0,27.1385,27.1659,26.9878,27.0974,161100.0
2009-07-22 14:00:00,39.57,39.68,39.44,39.65,152200.0,27.1111,27.1865,27.022,27.1659,152200.0
2009-07-22 14:30:00,39.64,39.76,39.64,39.74,149800.0,27.1591,27.2413,27.1591,27.2276,149800.0
2009-07-22 15:00:00,39.72,39.8,39.39,39.45,213900.0,27.2139,27.2687,26.9878,27.0289,213900.0
2009-07-22 15:30:00,39.44,39.58,39.32,39.49,405400.0,27.022,27.118,26.9398,27.0563,405400.0
2009-07-23 09:30:00,39.66,39.96,39.23,39.92,163600.0,27.1728,27.3783,26.8782,27.3509,163600.0
2009-07-23 10:00:00,39.94,40.96,39.76,40.92,288900.0,27.3646,28.0635,27.2413,28.036,288900.0
2009-07-23 10:30:00,40.92,41.0,40.81,40.89,202400.0,28.036,28.0909,27.9607,28.0155,202400.0
2009-07-23 11:00:00,40.89,41.0,40.82,40.88,168000.0,28.0155,28.0909,27.9675,28.0086,168000.0
2009-07-23 11:30:00,40.88,40.95,40.7,40.7,156200.0,28.0086,28.0566,27.8853,27.8853,156200.0
2009-07-23 12:00:00,40.69,40.76,40.49,40.73,169000.0,27.8785,27.9264,27.7414,27.9059,169000.0
2009-07-23 12:30:00,40.74,40.95,40.59,40.88,123100.0,27.9127,28.0566,27.8099,28.0086,123100.0
2009-07-23 13:00:00,40.9,40.95,40.81,40.89,87900.0,28.0223,28.0566,27.9607,28.0155,87900.0
2009-07-23 13:30:00,40.9,41.15,40.88,41.0,81500.0,28.0223,28.1936,28.0086,28.0909,81500.0
2009-07-23 14:00:00,41.03,41.25,40.97,41.22,102600.0,28.1114,28.2621,28.0703,28.2416,102600.0
2009-07-23 14:30:00,41.22,41.27,41.08,41.11,120800.0,28.2416,28.2758,28.1457,28.1662,120800.0
2009-07-23 15:00:00,41.12,41.24,41.06,41.19,168800.0,28.1731,28.2553,28.132,28.221,168800.0
2009-07-23 15:30:00,41.19,41.32,41.08,41.22,332600.0,28.221,28.3101,28.1457,28.2416,332600.0
2009-07-24 09:30:00,41.13,41.6,40.52,40.91,321000.0,28.1799,28.5019,27.762,28.0292,321000.0
2009-07-24 10:00:00,40.92,40.95,40.62,40.85,200600.0,28.036,28.0566,27.8305,27.9881,200600.0
2009-07-24 10:30:00,40.85,40.87,40.38,40.48,108000.0,27.9881,28.0018,27.6661,27.7346,108000.0
2009-07-24 11:00:00,40.47,40.98,40.44,40.88,103000.0,27.7277,28.0772,27.7072,28.0086,103000.0
2009-07-24 11:30:00,40.88,41.13,40.66,41.11,133000.0,28.0086,28.1799,27.8579,28.1662,133000.0
2009-07-24 12:00:00,41.1,41.24,40.81,40.82,106000.0,28.1594,28.2553,27.9607,27.9675,106000.0
2009-07-24 12:30:00,40.82,40.89,40.71,40.84,114500.0,27.9675,28.0155,27.8922,27.9812,114500.0
2009-07-24 13:00:00,40.85,40.94,40.78,40.92,59300.0,27.9881,28.0497,27.9401,28.036,59300.0
2009-07-24 13:30:00,40.93,41.26,40.92,41.25,129700.0,28.0429,28.269,28.036,28.2621,129700.0
2009-07-24 14:00:00,41.25,41.54,41.25,41.29,126200.0,28.2621,28.4608,28.2621,28.2895,126200.0
2009-07-24 14:30:00,41.29,41.44,41.28,41.41,80400.0,28.2895,28.3923,28.2827,28.3718,80400.0
2009-07-24 15:00:00,41.42,41.52,41.37,41.5,121200.0,28.3786,28.4471,28.3444,28.4334,121200.0
2009-07-24 15:30:00,41.48,41.66,41.41,41.65,249500.0,28.4197,28.543,28.3718,28.5362,249500.0
2009-07-27 09:30:00,42.02,42.34,41.46,41.61,224200.0,28.7897,29.0089,28.406,28.5088,224200.0
2009-07-27 10:00:00,41.64,41.93,40.92,40.96,229500.0,28.5293,28.728,28.036,28.0635,229500.0
2009-07-27 10:30:00,40.97,41.12,40.58,41.09,270300.0,28.0703,28.1731,27.8031,28.1525,270300.0
2009-07-27 11:00:00,41.07,41.34,40.99,41.28,58300.0,28.1388,28.3238,28.084,28.2827,58300.0
2009-07-27 11:30:00,41.29,41.43,41.2,41.2,103000.0,28.2895,28.3855,28.2279,28.2279,103000.0
2009-07-27 12:00:00,41.22,41.41,41.19,41.36,100800.0,28.2416,28.3718,28.221,28.3375,100800.0
2009-07-27 12:30:00,41.38,41.4,41.14,41.24,101100.0,28.3512,28.3649,28.1868,28.2553,101100.0
2009-07-27 13:00:00,41.24,41.26,41.0,41.0,112400.0,28.2553,28.269,28.0909,28.0909,112400.0
2009-07-27 13:30:00,40.99,41.27,40.93,41.22,98700.0,28.084,28.2758,28.0429,28.2416,98700.0
2009-07-27 14:00:00,41.21,41.3,41.14,41.15,112800.0,28.2347,28.2964,28.1868,28.1936,112800.0
2009-07-27 14:30:00,41.15,41.28,41.06,41.09,262000.0,28.1936,28.2827,28.132,28.1525,262000.0
2009-07-27 15:00:00,41.09,41.11,40.91,40.97,217700.0,28.1525,28.1662,28.0292,28.0703,217700.0
2009-07-27 15:30:00,40.98,41.21,40.92,41.18,526300.0,28.0772,28.2347,28.036,28.2142,526300.0
2009-07-28 09:30:00,40.47,41.45,40.22,41.41,364100.0,27.7277,28.3992,27.5564,28.3718,364100.0
2009-07-28 10:00:00,41.41,41.42,40.45,40.47,362600.0,28.3718,28.3786,27.714,27.7277,362600.0
2009-07-28 10:30:00,40.49,40.54,40.07,40.19,254600.0,27.7414,27.7757,27.4537,27.5359,254600.0
2009-07-28 11:00:00,40.18,40.19,39.68,39.68,240600.0,27.529,27.5359,27.1865,27.1865,240600.0
2009-07-28 11:30:00,39.68,39.69,39.42,39.52,150300.0,27.1865,27.1933,27.0083,27.0768,150300.0
2009-07-28 12:00:00,39.51,39.77,39.47,39.65,108800.0,27.07,27.2481,27.0426,27.1659,108800.0
2009-07-28 12:30:00,39.65,39.8,39.53,39.61,81100.0,27.1659,27.2687,27.0837,27.1385,81100.0
2009-07-28 13:00:00,39.61,39.7,39.38,39.64,141200.0,27.1385,27.2002,26.9809,27.1591,141200.0
2009-07-28 13:30:00,39.65,39.95,39.65,39.93,134200.0,27.1659,27.3715,27.1659,27.3578,134200.0
2009-07-28 14:00:00,39.95,40.13,39.93,40.12,182900.0,27.3715,27.4948,27.3578,27.4879,182900.0
2009-07-28 14:30:00,40.13,40.34,39.99,40.08,165900.0,27.4948,27.6387,27.3989,27.4605,165900.0
2009-07-28 15:00:00,40.07,40.16,39.96,40.14,219700.0,27.4537,27.5153,27.3783,27.5016,219700.0
2009-07-28 15:30:00,40.14,40.26,40.08,40.25,693600.0,27.5016,27.5839,27.4605,27.577,693600.0
2009-07-29 09:30:00,39.77,39.77,38.72,39.22,292600.0,27.2481,27.2481,26.5287,26.8713,292600.0
2009-07-29 10:00:00,39.21,39.52,39.03,39.32,261800.0,26.8645,27.0768,26.7411,26.9398,261800.0
2009-07-29 10:30:00,39.31,39.32,39.17,39.21,102200.0,26.933,26.9398,26.837,26.8645,102200.0
2009-07-29 11:00:00,39.21,39.46,39.15,39.35,150900.0,26.8645,27.0357,26.8233,26.9604,150900.0
2009-07-29 11:30:00,39.35,39.48,39.26,39.42,234300.0,26.9604,27.0494,26.8987,27.0083,234300.0
2009-07-29 12:00:00,39.42,39.65,39.42,39.65,108800.0,27.0083,27.1659,27.0083,27.1659,108800.0
2009-07-29 12:30:00,39.66,39.93,39.52,39.79,125300.0,27.1728,27.3578,27.0768,27.2618,125300.0
2009-07-29 13:00:00,39.78,39.9,39.68,39.74,186000.0,27.255,27.3372,27.1865,27.2276,186000.0
2009-07-29 13:30:00,39.74,39.95,39.7,39.84,198600.0,27.2276,27.3715,27.2002,27.2961,198600.0
2009-07-29 14:00:00,39.84,40.09,39.74,40.04,295900.0,27.2961,27.4674,27.2276,27.4331,295900.0
2009-07-29 14:30:00,40.04,40.05,39.38,39.39,257600.0,27.4331,27.44,26.9809,26.9878,257600.0
2009-07-29 15:00:00,39.4,39.56,39.38,39.55,221000.0,26.9946,27.1043,26.9809,27.0974,221000.0
2009-07-29 15:30:00,39.55,39.97,39.51,39.8,306900.0,27.0974,27.3852,27.07,27.2687,306900.0
2009-07-30 09:30:00,40.55,41.88,40.55,41.73,497800.0,27.7825,28.6938,27.7825,28.591,497800.0
2009-07-30 10:00:00,41.78,42.15,41.41,42.14,470200.0,28.6253,28.8788,28.3718,28.8719,470200.0
2009-07-30 10:30:00,42.12,42.42,41.9,42.41,352000.0,28.8582,29.0638,28.7075,29.0569,352000.0
2009-07-30 11:00:00,42.41,42.42,42.03,42.15,197700.0,29.0569,29.0638,28.7966,28.8788,197700.0
2009-07-30 11:30:00,42.17,42.2,41.4,41.53,193900.0,28.8925,28.913,28.3649,28.454,193900.0
2009-07-30 12:00:00,41.53,41.71,41.42,41.58,127900.0,28.454,28.5773,28.3786,28.4882,127900.0
2009-07-30 12:30:00,41.58,41.63,41.43,41.49,109800.0,28.4882,28.5225,28.3855,28.4266,109800.0
2009-07-30 13:00:00,41.48,41.62,41.17,41.18,297900.0,28.4197,28.5156,28.2073,28.2142,297900.0
2009-07-30 13:30:00,41.17,41.23,40.97,40.99,260200.0,28.2073,28.2484,28.0703,28.084,260200.0
2009-07-30 14:00:00,41.0,41.26,41.0,41.26,150300.0,28.0909,28.269,28.0909,28.269,150300.0
2009-07-30 14:30:00,41.27,41.5,41.19,41.42,139700.0,28.2758,28.4334,28.221,28.3786,139700.0
2009-07-30 15:00:00,41.42,41.72,41.42,41.67,122300.0,28.3786,28.5842,28.3786,28.5499,122300.0
2009-07-30 15:30:00,41.67,41.67,41.16,41.29,470600.0,28.5499,28.5499,28.2005,28.2895,470600.0
2009-07-31 09:30:00,40.72,43.18,40.72,42.5,535600.0,27.899,29.5845,27.899,29.1186,535600.0
2009-07-31 10:00:00,42.53,42.92,42.14,42.61,429600.0,29.1391,29.4063,28.8719,29.1939,429600.0
2009-07-31 10:30:00,42.6,42.76,42.37,42.55,169600.0,29.1871,29.2967,29.0295,29.1528,169600.0
2009-07-31 11:00:00,42.55,42.74,42.43,42.65,159200.0,29.1528,29.283,29.0706,29.2213,159200.0
2009-07-31 11:30:00,42.65,43.39,42.49,43.34,332900.0,29.2213,29.7283,29.1117,29.6941,332900.0
2009-07-31 12:00:00,43.36,43.42,42.93,43.19,131700.0,29.7078,29.7489,29.4132,29.5913,131700.0
2009-07-31 12:30:00,43.18,43.31,43.06,43.26,113600.0,29.5845,29.6735,29.5022,29.6393,113600.0
2009-07-31 13:00:00,43.27,43.5,43.24,43.33,117900.0,29.6461,29.8037,29.6256,29.6872,117900.0
2009-07-31 13:30:00,43.33,43.55,43.3,43.48,131800.0,29.6872,29.838,29.6667,29.79,131800.0
2009-07-31 14:00:00,43.48,43.57,43.42,43.49,143200.0,29.79,29.8517,29.7489,29.7969,143200.0
2009-07-31 14:30:00,43.49,43.52,43.33,43.36,195500.0,29.7969,29.8174,29.6872,29.7078,195500.0
2009-07-31 15:00:00,43.34,43.53,43.26,43.37,189900.0,29.6941,29.8243,29.6393,29.7146,189900.0
2009-07-31 15:30:00,43.37,43.38,42.84,43.01,447500.0,29.7146,29.7215,29.3515,29.468,447500.0
2009-08-03 09:30:00,44.12,44.49,43.37,43.98,424200.0,30.2285,30.482,29.7146,30.1326,424200.0
2009-08-03 10:00:00,44.01,44.49,44.0,44.3,215000.0,30.1531,30.482,30.1463,30.3518,215000.0
2009-08-03 10:30:00,44.32,44.74,44.32,44.4,178600.0,30.3655,30.6533,30.3655,30.4203,178600.0
2009-08-03 11:00:00,44.43,44.51,44.14,44.41,153900.0,30.4409,30.4957,30.2422,30.4272,153900.0
2009-08-03 11:30:00,44.44,44.57,44.32,44.57,116600.0,30.4477,30.5368,30.3655,30.5368,116600.0
2009-08-03 12:00:00,44.54,44.57,44.41,44.45,137200.0,30.5163,30.5368,30.4272,30.4546,137200.0
2009-08-03 12:30:00,44.45,44.48,44.28,44.36,138000.0,30.4546,30.4752,30.3381,30.3929,138000.0
2009-08-03 13:00:00,44.38,44.46,44.34,44.35,111600.0,30.4066,30.4614,30.3792,30.3861,111600.0
2009-08-03 13:30:00,44.36,44.47,44.33,44.44,128500.0,30.3929,30.4683,30.3724,30.4477,128500.0
2009-08-03 14:00:00,44.44,44.78,44.44,44.72,119500.0,30.4477,30.6807,30.4477,30.6396,119500.0
2009-08-03 14:30:00,44.72,44.74,44.36,44.4,155500.0,30.6396,30.6533,30.3929,30.4203,155500.0
2009-08-03 15:00:00,44.4,44.71,44.4,44.59,193500.0,30.4203,30.6327,30.4203,30.5505,193500.0
2009-08-03 15:30:00,44.59,44.66,44.48,44.62,444200.0,30.5505,30.5985,30.4752,30.5711,444200.0
2009-08-04 09:30:00,44.16,44.74,43.47,44.73,265500.0,30.2559,30.6533,29.7832,30.6464,265500.0
2009-08-04 10:00:00,44.76,45.39,44.75,45.09,511500.0,30.667,31.0986,30.6601,30.8931,511500.0
2009-08-04 10:30:00,45.09,45.11,44.75,44.77,242300.0,30.8931,30.9068,30.6601,30.6738,242300.0
2009-08-04 11:00:00,44.76,44.91,44.66,44.68,187200.0,30.667,30.7698,30.5985,30.6122,187200.0
2009-08-04 11:30:00,44.69,44.74,44.46,44.5,174600.0,30.619,30.6533,30.4614,30.4889,174600.0
2009-08-04 12:00:00,44.52,44.71,44.46,44.66,140900.0,30.5026,30.6327,30.4614,30.5985,140900.0
2009-08-04 12:30:00,44.66,44.69,44.42,44.67,130700.0,30.5985,30.619,30.434,30.6053,130700.0
2009-08-04 13:00:00,44.66,44.71,44.4,44.46,167400.0,30.5985,30.6327,30.4203,30.4614,167400.0
2009-08-04 13:30:00,44.44,44.54,44.11,44.19,153700.0,30.4477,30.5163,30.2216,30.2765,153700.0
2009-08-04 14:00:00,44.19,44.57,44.16,44.57,168200.0,30.2765,30.5368,30.2559,30.5368,168200.0
2009-08-04 14:30:00,44.58,44.68,44.41,44.56,177800.0,30.5437,30.6122,30.4272,30.53,177800.0
2009-08-04 15:00:00,44.54,44.76,44.48,44.7,153500.0,30.5163,30.667,30.4752,30.6259,153500.0
2009-08-04 15:30:00,44.71,44.91,44.61,44.91,285900.0,30.6327,30.7698,30.5642,30.7698,285900.0
2009-08-05 09:30:00,44.99,45.4,44.23,44.97,369900.0,30.8246,31.1055,30.3039,30.8109,369900.0
2009-08-05 10:00:00,44.96,45.18,44.81,44.98,520500.0,30.804,30.9548,30.7012,30.8177,520500.0
2009-08-05 10:30:00,44.98,44.99,44.48,44.64,255500.0,30.8177,30.8246,30.4752,30.5848,255500.0
2009-08-05 11:00:00,44.67,44.81,44.53,44.61,154100.0,30.6053,30.7012,30.5094,30.5642,154100.0
2009-08-05 11:30:00,44.61,44.64,44.38,44.4,227700.0,30.5642,30.5848,30.4066,30.4203,227700.0
2009-08-05 12:00:00,44.4,44.59,44.35,44.36,164000.0,30.4203,30.5505,30.3861,30.3929,164000.0
2009-08-05 12:30:00,44.36,44.44,44.25,44.29,167700.0,30.3929,30.4477,30.3176,30.345,167700.0
2009-08-05 13:00:00,44.31,44.64,44.16,44.62,221500.0,30.3587,30.5848,30.2559,30.5711,221500.0
2009-08-05 13:30:00,44.62,44.67,44.43,44.49,170400.0,30.5711,30.6053,30.4409,30.482,170400.0
2009-08-05 14:00:00,44.5,44.83,44.45,44.8,158700.0,30.4889,30.715,30.4546,30.6944,158700.0
2009-08-05 14:30:00,44.81,45.21,44.76,45.0,236200.0,30.7012,30.9753,30.667,30.8314,236200.0
2009-08-05 15:00:00,45.01,45.14,44.91,45.12,200600.0,30.8383,30.9273,30.7698,30.9136,200600.0
2009-08-05 15:30:00,45.11,45.11,44.69,44.87,404200.0,30.9068,30.9068,30.619,30.7424,404200.0
2009-08-06 09:30:00,44.81,46.04,44.72,45.76,507200.0,30.7012,31.544,30.6396,31.3521,507200.0
2009-08-06 10:00:00,45.73,46.18,45.47,45.95,466800.0,31.3316,31.6399,31.1534,31.4823,466800.0
2009-08-06 10:30:00,45.96,45.97,45.57,45.6,318200.0,31.4892,31.496,31.222,31.2425,318200.0
2009-08-06 11:00:00,45.61,45.78,45.46,45.72,181600.0,31.2494,31.3658,31.1466,31.3247,181600.0
2009-08-06 11:30:00,45.71,45.96,45.65,45.88,136900.0,31.3179,31.4892,31.2768,31.4344,136900.0
2009-08-06 12:00:00,45.87,45.87,45.38,45.65,103200.0,31.4275,31.4275,31.0918,31.2768,103200.0
2009-08-06 12:30:00,45.64,46.0,45.61,45.95,163100.0,31.2699,31.5166,31.2494,31.4823,163100.0
2009-08-06 13:00:00,45.94,46.0,45.84,45.91,147300.0,31.4755,31.5166,31.4069,31.4549,147300.0
2009-08-06 13:30:00,45.91,45.98,45.37,45.4,246000.0,31.4549,31.5029,31.0849,31.1055,246000.0
2009-08-06 14:00:00,45.39,45.39,44.85,45.11,258300.0,31.0986,31.0986,30.7287,30.9068,258300.0
2009-08-06 14:30:00,45.11,45.19,44.86,45.04,160700.0,30.9068,30.9616,30.7355,30.8588,160700.0
2009-08-06 15:00:00,45.04,45.29,45.02,45.15,181700.0,30.8588,31.0301,30.8451,30.9342,181700.0
2009-08-06 15:30:00,45.14,45.17,44.81,45.02,399100.0,30.9273,30.9479,30.7012,30.8451,399100.0
2009-08-07 09:30:00,46.02,46.66,45.25,45.76,221500.0,31.5303,31.9688,31.0027,31.3521,221500.0
2009-08-07 10:00:00,45.71,46.11,45.35,46.08,137900.0,31.3179,31.5919,31.0712,31.5714,137900.0
2009-08-07 10:30:00,46.07,46.84,46.06,46.7,203600.0,31.5645,32.0921,31.5577,31.9962,203600.0
2009-08-07 11:00:00,46.7,47.2,46.7,47.07,378200.0,31.9962,32.3387,31.9962,32.2497,378200.0
2009-08-07 11:30:00,47.06,47.7,47.01,47.59,381000.0,32.2428,32.6813,32.2086,32.6059,381000.0
2009-08-07 12:00:00,47.57,47.62,47.29,47.34,274800.0,32.5922,32.6265,32.4004,32.4347,274800.0
2009-08-07 12:30:00,47.35,47.55,47.19,47.5,211800.0,32.4415,32.5785,32.3319,32.5443,211800.0
2009-08-07 13:00:00,47.5,47.93,47.49,47.93,210400.0,32.5443,32.8389,32.5374,32.8389,210400.0
2009-08-07 13:30:00,47.92,48.0,47.77,47.82,129400.0,32.832,32.8869,32.7293,32.7635,129400.0
2009-08-07 14:00:00,47.8,47.84,47.4,47.45,141300.0,32.7498,32.7772,32.4758,32.51,141300.0
2009-08-07 14:30:00,47.47,47.5,47.3,47.3,158300.0,32.5237,32.5443,32.4073,32.4073,158300.0
2009-08-07 15:00:00,47.3,47.31,46.84,46.98,288200.0,32.4073,32.4141,32.0921,32.188,288200.0
2009-08-07 15:30:00,46.98,47.29,46.87,47.14,512600.0,32.188,32.4004,32.1126,32.2976,512600.0
2009-08-10 09:30:00,46.71,47.18,46.37,47.08,178400.0,32.003,32.325,31.7701,32.2565,178400.0
2009-08-10 10:00:00,47.05,47.33,46.77,47.3,212100.0,32.236,32.4278,32.0441,32.4073,212100.0
2009-08-10 10:30:00,47.28,47.49,47.15,47.26,177300.0,32.3936,32.5374,32.3045,32.3798,177300.0
2009-08-10 11:00:00,47.27,47.39,46.91,47.1,195500.0,32.3867,32.4689,32.14,32.2702,195500.0
2009-08-10 11:30:00,47.1,47.32,47.06,47.25,190900.0,32.2702,32.421,32.2428,32.373,190900.0
2009-08-10 12:00:00,47.24,47.39,47.16,47.21,105700.0,32.3661,32.4689,32.3113,32.3456,105700.0
2009-08-10 12:30:00,47.2,47.2,47.01,47.08,150400.0,32.3387,32.3387,32.2086,32.2565,150400.0
2009-08-10 13:00:00,47.09,47.11,46.78,46.83,129200.0,32.2634,32.2771,32.051,32.0852,129200.0
2009-08-10 13:30:00,46.81,46.94,46.73,46.86,133600.0,32.0715,32.1606,32.0167,32.1058,133600.0
2009-08-10 14:00:00,46.84,47.01,46.72,46.97,162700.0,32.0921,32.2086,32.0099,32.1812,162700.0
2009-08-10 14:30:00,46.97,47.09,46.87,47.07,139100.0,32.1812,32.2634,32.1126,32.2497,139100.0
2009-08-10 15:00:00,47.07,47.26,47.02,47.08,238200.0,32.2497,32.3798,32.2154,32.2565,238200.0
2009-08-10 15:30:00,47.07,47.68,46.91,47.37,475200.0,32.2497,32.6676,32.14,32.4552,475200.0
2009-08-11 09:30:00,46.58,46.76,45.18,45.75,354600.0,31.914,32.0373,30.9548,31.3453,354600.0
2009-08-11 10:00:00,45.75,45.91,45.25,45.33,434200.0,31.3453,31.4549,31.0027,31.0575,434200.0
2009-08-11 10:30:00,45.33,45.4,44.81,45.29,434200.0,31.0575,31.1055,30.7012,31.0301,434200.0
2009-08-11 11:00:00,45.25,45.25,44.9,44.99,117900.0,31.0027,31.0027,30.7629,30.8246,117900.0
2009-08-11 11:30:00,44.98,45.03,44.73,44.8,117300.0,30.8177,30.852,30.6464,30.6944,117300.0
2009-08-11 12:00:00,44.78,45.07,44.68,44.99,108900.0,30.6807,30.8794,30.6122,30.8246,108900.0
2009-08-11 12:30:00,44.99,45.1,44.69,44.86,78300.0,30.8246,30.8999,30.619,30.7355,78300.0
2009-08-11 13:00:00,44.86,45.09,44.83,44.83,96600.0,30.7355,30.8931,30.715,30.715,96600.0
2009-08-11 13:30:00,44.84,44.98,44.83,44.9,81400.0,30.7218,30.8177,30.715,30.7629,81400.0
2009-08-11 14:00:00,44.92,45.37,44.9,45.15,468200.0,30.7766,31.0849,30.7629,30.9342,468200.0
2009-08-11 14:30:00,45.16,45.18,44.83,45.04,115800.0,30.941,30.9548,30.715,30.8588,115800.0
2009-08-11 15:00:00,45.06,45.28,44.96,45.19,264400.0,30.8725,31.0233,30.804,30.9616,264400.0
2009-08-11 15:30:00,45.18,45.31,45.04,45.06,464700.0,30.9548,31.0438,30.8588,30.8725,464700.0
2009-08-12 09:30:00,45.44,45.78,44.82,45.72,300400.0,31.1329,31.3658,30.7081,31.3247,300400.0
2009-08-12 10:00:00,45.73,46.55,45.73,46.36,436100.0,31.3316,31.8934,31.3316,31.7632,436100.0
2009-08-12 10:30:00,46.35,46.35,45.87,46.11,240400.0,31.7564,31.7564,31.4275,31.5919,240400.0
2009-08-12 11:00:00,46.13,46.18,45.98,46.12,132800.0,31.6056,31.6399,31.5029,31.5988,132800.0
2009-08-12 11:30:00,46.12,46.14,45.94,46.03,121700.0,31.5988,31.6125,31.4755,31.5371,121700.0
2009-08-12 12:00:00,46.04,46.04,45.88,46.0,101500.0,31.544,31.544,31.4344,31.5166,101500.0
2009-08-12 12:30:00,46.01,46.13,45.96,46.13,76700.0,31.5234,31.6056,31.4892,31.6056,76700.0
2009-08-12 13:00:00,46.11,46.21,46.01,46.08,94800.0,31.5919,31.6604,31.5234,31.5714,94800.0
2009-08-12 13:30:00,46.1,46.1,45.97,46.03,78900.0,31.5851,31.5851,31.496,31.5371,78900.0
2009-08-12 14:00:00,46.03,46.23,45.88,45.88,242300.0,31.5371,31.6742,31.4344,31.4344,242300.0
2009-08-12 14:30:00,45.87,46.53,45.8,46.51,181900.0,31.4275,31.8797,31.3795,31.866,181900.0
2009-08-12 15:00:00,46.54,46.68,46.44,46.66,221200.0,31.8865,31.9825,31.818,31.9688,221200.0
2009-08-12 15:30:00,46.68,46.76,46.29,46.37,488300.0,31.9825,32.0373,31.7153,31.7701,488300.0
2009-08-13 09:30:00,46.88,46.95,46.18,46.45,195600.0,32.1195,32.1675,31.6399,31.8249,195600.0
2009-08-13 10:00:00,46.45,47.07,46.32,47.0,158200.0,31.8249,32.2497,31.7358,32.2017,158200.0
2009-08-13 10:30:00,47.0,47.78,46.92,47.76,327100.0,32.2017,32.7361,32.1469,32.7224,327100.0
2009-08-13 11:00:00,47.78,47.98,47.75,47.8,267100.0,32.7361,32.8732,32.7156,32.7498,267100.0
2009-08-13 11:30:00,47.8,48.35,47.79,48.16,247700.0,32.7498,33.1267,32.743,32.9965,247700.0
2009-08-13 12:00:00,48.15,48.29,48.02,48.08,170000.0,32.9896,33.0855,32.9006,32.9417,170000.0
2009-08-13 12:30:00,48.08,48.24,47.91,47.91,135700.0,32.9417,33.0513,32.8252,32.8252,135700.0
2009-08-13 13:00:00,47.92,48.2,47.75,47.83,155000.0,32.832,33.0239,32.7156,32.7704,155000.0
2009-08-13 13:30:00,47.85,48.09,47.85,47.99,158000.0,32.7841,32.9485,32.7841,32.88,158000.0
2009-08-13 14:00:00,48.0,48.09,47.65,48.08,195000.0,32.8869,32.9485,32.6471,32.9417,195000.0
2009-08-13 14:30:00,48.09,48.49,48.07,48.13,269300.0,32.9485,33.2226,32.9348,32.9759,269300.0
2009-08-13 15:00:00,48.15,48.48,48.11,48.48,259400.0,32.9896,33.2157,32.9622,33.2157,259400.0
2009-08-13 15:30:00,48.48,48.71,48.36,48.53,579400.0,33.2157,33.3733,33.1335,33.25,579400.0
2009-08-14 09:30:00,48.7,48.7,46.86,47.0,282800.0,33.3665,33.3665,32.1058,32.2017,282800.0
2009-08-14 10:00:00,47.0,47.34,46.86,47.13,403500.0,32.2017,32.4347,32.1058,32.2908,403500.0
2009-08-14 10:30:00,47.13,47.2,46.6,46.63,193300.0,32.2908,32.3387,31.9277,31.9482,193300.0
2009-08-14 11:00:00,46.64,46.83,46.47,46.48,186000.0,31.9551,32.0852,31.8386,31.8454,186000.0
2009-08-14 11:30:00,46.48,46.53,46.23,46.27,106700.0,31.8454,31.8797,31.6742,31.7016,106700.0
2009-08-14 12:00:00,46.27,46.49,46.23,46.4,102100.0,31.7016,31.8523,31.6742,31.7906,102100.0
2009-08-14 12:30:00,46.39,46.44,46.24,46.39,87100.0,31.7838,31.818,31.681,31.7838,87100.0
2009-08-14 13:00:00,46.38,46.46,46.27,46.44,81700.0,31.7769,31.8317,31.7016,31.818,81700.0
2009-08-14 13:30:00,46.45,46.6,46.4,46.6,81900.0,31.8249,31.9277,31.7906,31.9277,81900.0
2009-08-14 14:00:00,46.6,46.63,46.46,46.59,119800.0,31.9277,31.9482,31.8317,31.9208,119800.0
2009-08-14 14:30:00,46.59,46.68,46.54,46.56,112000.0,31.9208,31.9825,31.8865,31.9002,112000.0
2009-08-14 15:00:00,46.56,46.69,46.51,46.51,121000.0,31.9002,31.9893,31.866,31.866,121000.0
2009-08-14 15:30:00,46.51,46.88,46.51,46.87,356200.0,31.866,32.1195,31.866,32.1126,356200.0
2009-08-17 09:30:00,45.36,45.42,44.37,44.63,328000.0,31.0781,31.1192,30.3998,30.5779,328000.0
2009-08-17 10:00:00,44.63,44.74,44.18,44.19,334500.0,30.5779,30.6533,30.2696,30.2765,334500.0
2009-08-17 10:30:00,44.21,44.5,44.19,44.23,166600.0,30.2902,30.4889,30.2765,30.3039,166600.0
2009-08-17 11:00:00,44.23,44.26,43.8,43.97,356500.0,30.3039,30.3244,30.0093,30.1257,356500.0
2009-08-17 11:30:00,43.98,44.35,43.81,44.19,137300.0,30.1326,30.3861,30.0161,30.2765,137300.0
2009-08-17 12:00:00,44.2,44.23,43.95,44.0,111800.0,30.2833,30.3039,30.112,30.1463,111800.0
2009-08-17 12:30:00,44.0,44.14,43.96,44.12,153800.0,30.1463,30.2422,30.1189,30.2285,153800.0
2009-08-17 13:00:00,44.11,44.11,43.91,44.01,146900.0,30.2216,30.2216,30.0846,30.1531,146900.0
2009-08-17 13:30:00,44.0,44.17,43.9,44.15,147700.0,30.1463,30.2628,30.0778,30.2491,147700.0
2009-08-17 14:00:00,44.17,44.21,44.08,44.16,75300.0,30.2628,30.2902,30.2011,30.2559,75300.0
2009-08-17 14:30:00,44.18,44.18,43.97,44.0,152400.0,30.2696,30.2696,30.1257,30.1463,152400.0
2009-08-17 15:00:00,44.0,44.1,43.9,43.96,237900.0,30.1463,30.2148,30.0778,30.1189,237900.0
2009-08-17 15:30:00,43.96,44.23,43.92,44.1,610600.0,30.1189,30.3039,30.0915,30.2148,610600.0
2009-08-18 09:30:00,44.38,45.45,44.34,44.38,462300.0,30.4066,31.1397,30.3792,30.4066,462300.0
2009-08-18 10:00:00,44.37,45.02,44.35,44.83,272400.0,30.3998,30.8451,30.3861,30.715,272400.0
2009-08-18 10:30:00,44.83,44.83,44.53,44.56,188300.0,30.715,30.715,30.5094,30.53,188300.0
2009-08-18 11:00:00,44.55,44.8,44.48,44.77,186100.0,30.5231,30.6944,30.4752,30.6738,186100.0
2009-08-18 11:30:00,44.8,45.05,44.77,44.94,176200.0,30.6944,30.8657,30.6738,30.7903,176200.0
2009-08-18 12:00:00,44.94,45.03,44.73,44.74,142500.0,30.7903,30.852,30.6464,30.6533,142500.0
2009-08-18 12:30:00,44.75,44.85,44.69,44.69,118300.0,30.6601,30.7287,30.619,30.619,118300.0
2009-08-18 13:00:00,44.69,44.83,44.64,44.7,195200.0,30.619,30.715,30.5848,30.6259,195200.0
2009-08-18 13:30:00,44.71,44.78,44.62,44.76,163700.0,30.6327,30.6807,30.5711,30.667,163700.0
2009-08-18 14:00:00,44.75,44.9,44.75,44.88,127400.0,30.6601,30.7629,30.6601,30.7492,127400.0
2009-08-18 14:30:00,44.88,44.91,44.61,44.67,165600.0,30.7492,30.7698,30.5642,30.6053,165600.0
2009-08-18 15:00:00,44.68,45.08,44.66,44.97,296000.0,30.6122,30.8862,30.5985,30.8109,296000.0
2009-08-18 15:30:00,44.97,45.08,44.9,44.94,390400.0,30.8109,30.8862,30.7629,30.7903,390400.0
2009-08-19 09:30:00,43.99,44.27,43.25,44.0,295200.0,30.258,30.4506,29.749,30.2649,295200.0
2009-08-19 10:00:00,44.0,44.6,43.97,44.3,127200.0,30.2649,30.6776,30.2443,30.4712,127200.0
2009-08-19 10:30:00,44.31,44.83,44.28,44.44,141900.0,30.4781,30.8358,30.4575,30.5675,141900.0
2009-08-19 11:00:00,44.46,44.62,44.34,44.39,85200.0,30.5813,30.6914,30.4988,30.5331,85200.0
2009-08-19 11:30:00,44.41,44.9,44.29,44.9,139500.0,30.5469,30.8839,30.4644,30.8839,139500.0
2009-08-19 12:00:00,44.9,45.3,44.77,44.88,161900.0,30.8839,31.1591,30.7945,30.8702,161900.0
2009-08-19 12:30:00,44.87,45.09,44.81,44.99,72200.0,30.8633,31.0146,30.822,30.9459,72200.0
2009-08-19 13:00:00,44.98,45.33,44.96,45.19,77600.0,30.939,31.1797,30.9252,31.0834,77600.0
2009-08-19 13:30:00,45.17,45.22,45.09,45.18,82100.0,31.0697,31.1041,31.0146,31.0765,82100.0
2009-08-19 14:00:00,45.18,45.2,44.85,44.85,173900.0,31.0765,31.0903,30.8496,30.8496,173900.0
2009-08-19 14:30:00,44.85,44.89,44.65,44.86,81600.0,30.8496,30.8771,30.712,30.8564,81600.0
2009-08-19 15:00:00,44.86,44.86,44.36,44.5,251900.0,30.8564,30.8564,30.5125,30.6088,251900.0
2009-08-19 15:30:00,44.48,44.53,44.34,44.52,576600.0,30.5951,30.6294,30.4988,30.6226,576600.0
2009-08-20 09:30:00,44.85,45.34,44.31,45.33,246500.0,30.8496,31.1866,30.4781,31.1797,246500.0
2009-08-20 10:00:00,45.34,45.47,45.13,45.22,168800.0,31.1866,31.276,31.0421,31.1041,168800.0
2009-08-20 10:30:00,45.25,45.41,45.21,45.35,92900.0,31.1247,31.2347,31.0972,31.1935,92900.0
2009-08-20 11:00:00,45.32,45.64,45.27,45.62,189200.0,31.1728,31.3929,31.1384,31.3792,189200.0
2009-08-20 11:30:00,45.62,45.64,45.32,45.48,101200.0,31.3792,31.3929,31.1728,31.2829,101200.0
2009-08-20 12:00:00,45.48,45.56,45.4,45.51,120900.0,31.2829,31.3379,31.2279,31.3035,120900.0
2009-08-20 12:30:00,45.5,45.58,45.43,45.47,273800.0,31.2966,31.3517,31.2485,31.276,273800.0
2009-08-20 13:00:00,45.48,45.49,45.4,45.45,81900.0,31.2829,31.2898,31.2279,31.2623,81900.0
2009-08-20 13:30:00,45.44,45.45,45.18,45.37,120700.0,31.2554,31.2623,31.0765,31.2072,120700.0
2009-08-20 14:00:00,45.36,45.47,45.3,45.33,82200.0,31.2004,31.276,31.1591,31.1797,82200.0
2009-08-20 14:30:00,45.34,45.38,45.29,45.37,81900.0,31.1866,31.2141,31.1522,31.2072,81900.0
2009-08-20 15:00:00,45.36,45.46,45.34,45.44,98200.0,31.2004,31.2691,31.1866,31.2554,98200.0
2009-08-20 15:30:00,45.45,45.52,45.31,45.41,526100.0,31.2623,31.3104,31.166,31.2347,526100.0
2009-08-21 09:30:00,46.2,46.36,45.19,45.86,612800.0,31.7781,31.8882,31.0834,31.5443,612800.0
2009-08-21 10:00:00,45.86,46.31,45.69,46.1,179500.0,31.5443,31.8538,31.4273,31.7094,179500.0
2009-08-21 10:30:00,46.11,46.39,46.03,46.38,152500.0,31.7162,31.9088,31.6612,31.9019,152500.0
2009-08-21 11:00:00,46.39,46.86,46.39,46.73,197100.0,31.9088,32.2321,31.9088,32.1427,197100.0
2009-08-21 11:30:00,46.71,47.0,46.64,46.92,149800.0,32.1289,32.3284,32.0808,32.2734,149800.0
2009-08-21 12:00:00,46.93,47.11,46.92,47.05,115000.0,32.2803,32.4041,32.2734,32.3628,115000.0
2009-08-21 12:30:00,47.05,47.1,46.97,47.08,79800.0,32.3628,32.3972,32.3078,32.3834,79800.0
2009-08-21 13:00:00,47.07,47.24,47.0,47.23,101700.0,32.3766,32.4935,32.3284,32.4866,101700.0
2009-08-21 13:30:00,47.21,47.22,46.84,46.94,86500.0,32.4729,32.4797,32.2184,32.2871,86500.0
2009-08-21 14:00:00,46.94,46.94,46.79,46.82,64900.0,32.2871,32.2871,32.184,32.2046,64900.0
2009-08-21 14:30:00,46.83,46.83,46.65,46.76,107300.0,32.2115,32.2115,32.0877,32.1633,107300.0
2009-08-21 15:00:00,46.77,47.03,46.76,46.97,146100.0,32.1702,32.349,32.1633,32.3078,146100.0
2009-08-21 15:30:00,46.98,47.05,46.9,47.03,328400.0,32.3146,32.3628,32.2596,32.349,328400.0
2009-08-24 09:30:00,47.5,47.97,47.2,47.44,201000.0,32.6723,32.9956,32.466,32.6311,201000.0
2009-08-24 10:00:00,47.45,47.86,47.45,47.78,86400.0,32.6379,32.9199,32.6379,32.8649,86400.0
2009-08-24 10:30:00,47.82,47.92,47.69,47.86,61000.0,32.8924,32.9612,32.803,32.9199,61000.0
2009-08-24 11:00:00,47.85,47.97,47.81,47.89,78200.0,32.9131,32.9956,32.8856,32.9406,78200.0
2009-08-24 11:30:00,47.88,47.92,47.64,47.69,59900.0,32.9337,32.9612,32.7686,32.803,59900.0
2009-08-24 12:00:00,47.7,47.71,47.64,47.7,73200.0,32.8099,32.8168,32.7686,32.8099,73200.0
2009-08-24 12:30:00,47.7,47.72,47.42,47.44,53300.0,32.8099,32.8236,32.6173,32.6311,53300.0
2009-08-24 13:00:00,47.44,47.44,46.92,46.92,97600.0,32.6311,32.6311,32.2734,32.2734,97600.0
2009-08-24 13:30:00,46.91,47.1,46.88,47.06,49900.0,32.2665,32.3972,32.2459,32.3697,49900.0
2009-08-24 14:00:00,47.04,47.21,46.95,47.08,77200.0,32.3559,32.4729,32.294,32.3834,77200.0
2009-08-24 14:30:00,47.09,47.1,46.96,47.02,57700.0,32.3903,32.3972,32.3009,32.3422,57700.0
2009-08-24 15:00:00,47.01,47.05,46.68,47.0,122900.0,32.3353,32.3628,32.1083,32.3284,122900.0
2009-08-24 15:30:00,47.0,47.08,46.64,46.75,329000.0,32.3284,32.3834,32.0808,32.1564,329000.0
2009-08-25 09:30:00,47.19,47.88,46.86,47.84,209600.0,32.4591,32.9337,32.2321,32.9062,209600.0
2009-08-25 10:00:00,47.85,48.07,47.46,47.49,177300.0,32.9131,33.0644,32.6448,32.6654,177300.0
2009-08-25 10:30:00,47.51,48.02,47.5,47.81,95100.0,32.6792,33.03,32.6723,32.8856,95100.0
2009-08-25 11:00:00,47.82,48.05,47.81,48.03,111500.0,32.8924,33.0506,32.8856,33.0369,111500.0
2009-08-25 11:30:00,48.02,48.04,47.95,48.0,109700.0,33.03,33.0438,32.9819,33.0162,109700.0
2009-08-25 12:00:00,48.0,48.2,47.94,48.19,149500.0,33.0162,33.1538,32.975,33.1469,149500.0
2009-08-25 12:30:00,48.19,48.3,48.04,48.13,62400.0,33.1469,33.2226,33.0438,33.1057,62400.0
2009-08-25 13:00:00,48.13,48.24,47.83,47.95,81600.0,33.1057,33.1813,32.8993,32.9819,81600.0
2009-08-25 13:30:00,47.94,48.07,47.83,47.87,93100.0,32.975,33.0644,32.8993,32.9268,93100.0
2009-08-25 14:00:00,47.87,48.08,47.78,48.02,73000.0,32.9268,33.0713,32.8649,33.03,73000.0
2009-08-25 14:30:00,48.02,48.03,47.71,47.91,101700.0,33.03,33.0369,32.8168,32.9543,101700.0
2009-08-25 15:00:00,47.92,48.17,47.9,48.07,146100.0,32.9612,33.1332,32.9475,33.0644,146100.0
2009-08-25 15:30:00,48.08,48.13,47.97,48.04,472600.0,33.0713,33.1057,32.9956,33.0438,472600.0
2009-08-26 09:30:00,47.5,47.76,46.56,46.73,221600.0,32.6723,32.8512,32.0258,32.1427,221600.0
2009-08-26 10:00:00,46.74,47.29,46.63,46.9,193200.0,32.1496,32.5279,32.0739,32.2596,193200.0
2009-08-26 10:30:00,46.89,47.1,46.45,46.5,172300.0,32.2527,32.3972,31.9501,31.9845,172300.0
2009-08-26 11:00:00,46.5,46.52,46.03,46.15,181000.0,31.9845,31.9982,31.6612,31.7437,181000.0
2009-08-26 11:30:00,46.15,46.18,45.89,46.09,187400.0,31.7437,31.7644,31.5649,31.7025,187400.0
2009-08-26 12:00:00,46.09,46.38,46.06,46.34,94500.0,31.7025,31.9019,31.6818,31.8744,94500.0
2009-08-26 12:30:00,46.36,46.61,46.34,46.43,190100.0,31.8882,32.0601,31.8744,31.9363,190100.0
2009-08-26 13:00:00,46.43,46.47,46.11,46.19,237800.0,31.9363,31.9639,31.7162,31.7713,237800.0
2009-08-26 13:30:00,46.18,46.44,46.17,46.44,117800.0,31.7644,31.9432,31.7575,31.9432,117800.0
2009-08-26 14:00:00,46.46,46.48,46.14,46.15,161300.0,31.957,31.9707,31.7369,31.7437,161300.0
2009-08-26 14:30:00,46.15,46.27,46.05,46.05,126800.0,31.7437,31.8263,31.675,31.675,126800.0
2009-08-26 15:00:00,46.05,46.1,45.96,46.0,195500.0,31.675,31.7094,31.6131,31.6406,195500.0
2009-08-26 15:30:00,45.99,46.19,45.95,46.11,371600.0,31.6337,31.7713,31.6062,31.7162,371600.0
2009-08-27 09:30:00,45.63,46.45,45.05,45.05,290600.0,31.3861,31.9501,30.9871,30.9871,290600.0
2009-08-27 10:00:00,45.07,45.07,44.55,44.8,368600.0,31.0009,31.0009,30.6432,30.8152,368600.0
2009-08-27 10:30:00,44.78,44.92,44.55,44.64,188700.0,30.8014,30.8977,30.6432,30.7051,188700.0
2009-08-27 11:00:00,44.65,45.13,44.61,45.13,227000.0,30.712,31.0421,30.6845,31.0421,227000.0
2009-08-27 11:30:00,45.12,45.26,44.96,45.23,205400.0,31.0353,31.1316,30.9252,31.1109,205400.0
2009-08-27 12:00:00,45.25,45.42,45.16,45.37,93200.0,31.1247,31.2416,31.0628,31.2072,93200.0
2009-08-27 12:30:00,45.38,45.45,45.2,45.25,133500.0,31.2141,31.2623,31.0903,31.1247,133500.0
2009-08-27 13:00:00,45.25,45.41,45.16,45.25,80500.0,31.1247,31.2347,31.0628,31.1247,80500.0
2009-08-27 13:30:00,45.26,45.67,45.26,45.5,139100.0,31.1316,31.4136,31.1316,31.2966,139100.0
2009-08-27 14:00:00,45.51,45.84,45.51,45.75,100700.0,31.3035,31.5305,31.3035,31.4686,100700.0
2009-08-27 14:30:00,45.76,46.11,45.75,45.89,134900.0,31.4755,31.7162,31.4686,31.5649,134900.0
2009-08-27 15:00:00,45.9,45.98,45.69,45.72,191600.0,31.5718,31.6268,31.4273,31.448,191600.0
2009-08-27 15:30:00,45.73,45.92,45.67,45.8,316700.0,31.4549,31.5855,31.4136,31.503,316700.0
2009-08-28 09:30:00,46.36,47.0,45.86,45.88,184600.0,31.8882,32.3284,31.5443,31.558,184600.0
2009-08-28 10:00:00,45.89,46.46,45.8,45.88,149100.0,31.5649,31.957,31.503,31.558,149100.0
2009-08-28 10:30:00,45.87,46.02,45.76,45.9,82600.0,31.5511,31.6543,31.4755,31.5718,82600.0
2009-08-28 11:00:00,45.89,45.98,45.7,45.84,90200.0,31.5649,31.6268,31.4342,31.5305,90200.0
2009-08-28 11:30:00,45.84,45.85,45.66,45.74,38800.0,31.5305,31.5374,31.4067,31.4617,38800.0
2009-08-28 12:00:00,45.74,45.83,45.36,45.44,91300.0,31.4617,31.5236,31.2004,31.2554,91300.0
2009-08-28 12:30:00,45.45,45.68,45.41,45.58,72400.0,31.2623,31.4205,31.2347,31.3517,72400.0
2009-08-28 13:00:00,45.59,45.81,45.59,45.64,68900.0,31.3586,31.5099,31.3586,31.3929,68900.0
2009-08-28 13:30:00,45.65,45.67,45.28,45.42,136600.0,31.3998,31.4136,31.1453,31.2416,136600.0
2009-08-28 14:00:00,45.41,45.59,45.35,45.52,92900.0,31.2347,31.3586,31.1935,31.3104,92900.0
2009-08-28 14:30:00,45.52,45.69,45.39,45.61,77600.0,31.3104,31.4273,31.221,31.3723,77600.0
2009-08-28 15:00:00,45.61,45.76,45.51,45.69,126200.0,31.3723,31.4755,31.3035,31.4273,126200.0
2009-08-28 15:30:00,45.69,45.73,45.52,45.6,226700.0,31.4273,31.4549,31.3104,31.3654,226700.0
2009-08-31 09:30:00,44.75,45.48,44.36,44.71,552900.0,30.7808,31.2829,30.5125,30.7533,552900.0
2009-08-31 10:00:00,44.72,45.1,44.58,44.84,230500.0,30.7601,31.0215,30.6638,30.8427,230500.0
2009-08-31 10:30:00,44.85,45.08,44.7,44.98,162800.0,30.8496,31.0078,30.7464,30.939,162800.0
2009-08-31 11:00:00,44.98,44.98,44.7,44.85,123300.0,30.939,30.939,30.7464,30.8496,123300.0
2009-08-31 11:30:00,44.85,44.99,44.84,44.98,75100.0,30.8496,30.9459,30.8427,30.939,75100.0
2009-08-31 12:00:00,44.96,45.0,44.86,45.0,155900.0,30.9252,30.9527,30.8564,30.9527,155900.0
2009-08-31 12:30:00,45.0,45.03,44.81,45.03,90900.0,30.9527,30.9734,30.822,30.9734,90900.0
2009-08-31 13:00:00,45.01,45.02,44.93,44.98,101100.0,30.9596,30.9665,30.9046,30.939,101100.0
2009-08-31 13:30:00,44.99,45.05,44.95,45.0,107400.0,30.9459,30.9871,30.9183,30.9527,107400.0
2009-08-31 14:00:00,45.0,45.18,44.95,45.11,108500.0,30.9527,31.0765,30.9183,31.0284,108500.0
2009-08-31 14:30:00,45.11,45.35,45.11,45.25,139800.0,31.0284,31.1935,31.0284,31.1247,139800.0
2009-08-31 15:00:00,45.25,45.28,44.99,45.15,234100.0,31.1247,31.1453,30.9459,31.0559,234100.0
2009-08-31 15:30:00,45.15,45.38,45.14,45.37,324000.0,31.0559,31.2141,31.049,31.2072,324000.0
2009-09-01 09:30:00,45.05,46.76,44.94,46.25,463900.0,30.9871,32.1633,30.9115,31.8125,463900.0
2009-09-01 10:00:00,46.27,46.45,45.63,45.96,243100.0,31.8263,31.9501,31.3861,31.6131,243100.0
2009-09-01 10:30:00,45.96,45.97,45.47,45.68,187700.0,31.6131,31.6199,31.276,31.4205,187700.0
2009-09-01 11:00:00,45.68,45.75,44.4,44.41,470100.0,31.4205,31.4686,30.54,30.5469,470100.0
2009-09-01 11:30:00,44.41,44.63,44.18,44.34,179900.0,30.5469,30.6982,30.3887,30.4988,179900.0
2009-09-01 12:00:00,44.35,44.7,44.28,44.33,246800.0,30.5056,30.7464,30.4575,30.4919,246800.0
2009-09-01 12:30:00,44.32,44.67,44.28,44.43,145500.0,30.485,30.7257,30.4575,30.5607,145500.0
2009-09-01 13:00:00,44.44,44.58,44.2,44.38,91700.0,30.5675,30.6638,30.4025,30.5263,91700.0
2009-09-01 13:30:00,44.35,44.4,44.15,44.2,148900.0,30.5056,30.54,30.3681,30.4025,148900.0
2009-09-01 14:00:00,44.22,44.31,44.04,44.14,186000.0,30.4162,30.4781,30.2924,30.3612,186000.0
2009-09-01 14:30:00,44.13,44.21,43.93,44.12,139200.0,30.3543,30.4093,30.2167,30.3474,139200.0
2009-09-01 15:00:00,44.12,44.35,44.09,44.2,202300.0,30.3474,30.5056,30.3268,30.4025,202300.0
2009-09-01 15:30:00,44.2,44.28,43.93,44.03,308400.0,30.4025,30.4575,30.2167,30.2855,308400.0
2009-09-02 09:30:00,44.28,45.04,43.99,44.68,584300.0,30.4575,30.9802,30.258,30.7326,584300.0
2009-09-02 10:00:00,44.66,44.95,44.52,44.52,387500.0,30.7189,30.9183,30.6226,30.6226,387500.0
2009-09-02 10:30:00,44.53,45.18,44.47,45.16,281000.0,30.6294,31.0765,30.5882,31.0628,281000.0
2009-09-02 11:00:00,45.14,45.31,44.86,45.3,163300.0,31.049,31.166,30.8564,31.1591,163300.0
2009-09-02 11:30:00,45.31,45.41,45.12,45.22,652000.0,31.166,31.2347,31.0353,31.1041,652000.0
2009-09-02 12:00:00,45.22,45.26,44.89,45.04,274300.0,31.1041,31.1316,30.8771,30.9802,274300.0
2009-09-02 12:30:00,45.04,45.25,44.96,45.17,209200.0,30.9802,31.1247,30.9252,31.0697,209200.0
2009-09-02 13:00:00,45.18,45.2,44.88,44.88,204400.0,31.0765,31.0903,30.8702,30.8702,204400.0
2009-09-02 13:30:00,44.88,44.92,44.51,44.57,323700.0,30.8702,30.8977,30.6157,30.657,323700.0
2009-09-02 14:00:00,44.58,44.84,44.5,44.72,190300.0,30.6638,30.8427,30.6088,30.7601,190300.0
2009-09-02 14:30:00,44.72,44.82,44.52,44.53,216600.0,30.7601,30.8289,30.6226,30.6294,216600.0
2009-09-02 15:00:00,44.54,44.72,44.4,44.58,250200.0,30.6363,30.7601,30.54,30.6638,250200.0
2009-09-02 15:30:00,44.58,44.89,44.44,44.51,567300.0,30.6638,30.8771,30.5675,30.6157,567300.0
2009-09-03 09:30:00,44.89,45.34,44.8,45.06,143800.0,30.8771,31.1866,30.8152,30.994,143800.0
2009-09-03 10:00:00,45.1,45.25,44.67,44.98,206100.0,31.0215,31.1247,30.7257,30.939,206100.0
2009-09-03 10:30:00,44.95,45.13,44.84,45.02,164300.0,30.9183,31.0421,30.8427,30.9665,164300.0
2009-09-03 11:00:00,45.02,45.21,44.96,45.03,140800.0,30.9665,31.0972,30.9252,30.9734,140800.0
2009-09-03 11:30:00,45.03,45.16,45.03,45.14,62000.0,30.9734,31.0628,30.9734,31.049,62000.0
2009-09-03 12:00:00,45.1,45.42,45.1,45.32,61700.0,31.0215,31.2416,31.0215,31.1728,61700.0
2009-09-03 12:30:00,45.32,45.33,45.17,45.21,31100.0,31.1728,31.1797,31.0697,31.0972,31100.0
2009-09-03 13:00:00,45.24,45.33,45.19,45.29,33900.0,31.1178,31.1797,31.0834,31.1522,33900.0
2009-09-03 13:30:00,45.29,45.4,45.23,45.4,58300.0,31.1522,31.2279,31.1109,31.2279,58300.0
2009-09-03 14:00:00,45.4,45.56,45.4,45.52,94300.0,31.2279,31.3379,31.2279,31.3104,94300.0
2009-09-03 14:30:00,45.52,45.63,45.49,45.62,116900.0,31.3104,31.3861,31.2898,31.3792,116900.0
2009-09-03 15:00:00,45.62,45.86,45.59,45.77,210500.0,31.3792,31.5443,31.3586,31.4824,210500.0
2009-09-03 15:30:00,45.77,46.07,45.76,46.01,481300.0,31.4824,31.6887,31.4755,31.6474,481300.0
2009-09-04 09:30:00,45.81,46.1,45.48,45.64,542800.0,31.5099,31.7094,31.2829,31.3929,542800.0
2009-09-04 10:00:00,45.63,45.92,45.59,45.8,263200.0,31.3861,31.5855,31.3586,31.503,263200.0
2009-09-04 10:30:00,45.82,46.17,45.78,46.07,160000.0,31.5168,31.7575,31.4892,31.6887,160000.0
2009-09-04 11:00:00,46.06,46.12,45.95,46.0,139400.0,31.6818,31.7231,31.6062,31.6406,139400.0
2009-09-04 11:30:00,45.98,46.36,45.95,46.31,135000.0,31.6268,31.8882,31.6062,31.8538,135000.0
2009-09-04 12:00:00,46.31,46.68,46.29,46.61,184900.0,31.8538,32.1083,31.84,32.0601,184900.0
2009-09-04 12:30:00,46.61,46.79,46.58,46.79,105600.0,32.0601,32.184,32.0395,32.184,105600.0
2009-09-04 13:00:00,46.79,47.11,46.73,46.88,147400.0,32.184,32.4041,32.1427,32.2459,147400.0
2009-09-04 13:30:00,46.88,47.03,46.65,46.66,92100.0,32.2459,32.349,32.0877,32.0945,92100.0
2009-09-04 14:00:00,46.65,46.76,46.55,46.55,94900.0,32.0877,32.1633,32.0189,32.0189,94900.0
2009-09-04 14:30:00,46.57,46.73,46.51,46.59,99100.0,32.0326,32.1427,31.9914,32.0464,99100.0
2009-09-04 15:00:00,46.6,46.67,46.41,46.63,145700.0,32.0533,32.1014,31.9226,32.0739,145700.0
2009-09-04 15:30:00,46.63,46.88,46.54,46.85,373400.0,32.0739,32.2459,32.012,32.2252,373400.0
2009-09-08 09:30:00,47.69,48.25,47.49,47.61,337200.0,32.803,33.1882,32.6654,32.748,337200.0
2009-09-08 10:00:00,47.62,47.74,47.0,47.72,201400.0,32.7549,32.8374,32.3284,32.8236,201400.0
2009-09-08 10:30:00,47.73,47.82,47.24,47.36,252400.0,32.8305,32.8924,32.4935,32.576,252400.0
2009-09-08 11:00:00,47.35,47.4,47.08,47.09,169600.0,32.5691,32.6035,32.3834,32.3903,169600.0
2009-09-08 11:30:00,47.1,47.12,46.75,46.85,99000.0,32.3972,32.4109,32.1564,32.2252,99000.0
2009-09-08 12:00:00,46.84,46.9,46.67,46.87,124000.0,32.2184,32.2596,32.1014,32.239,124000.0
2009-09-08 12:30:00,46.88,47.05,46.83,47.05,98200.0,32.2459,32.3628,32.2115,32.3628,98200.0
2009-09-08 13:00:00,47.02,47.05,46.93,47.01,58600.0,32.3422,32.3628,32.2803,32.3353,58600.0
2009-09-08 13:30:00,47.02,47.05,46.62,46.78,91100.0,32.3422,32.3628,32.067,32.1771,91100.0
2009-09-08 14:00:00,46.78,46.83,46.53,46.61,218900.0,32.1771,32.2115,32.0051,32.0601,218900.0
2009-09-08 14:30:00,46.63,46.69,46.52,46.53,241000.0,32.0739,32.1152,31.9982,32.0051,241000.0
2009-09-08 15:00:00,46.52,46.6,46.4,46.57,264300.0,31.9982,32.0533,31.9157,32.0326,264300.0
2009-09-08 15:30:00,46.57,46.68,46.53,46.57,492500.0,32.0326,32.1083,32.0051,32.0326,492500.0
2009-09-09 09:30:00,46.38,46.86,46.0,46.71,344000.0,31.9019,32.2321,31.6406,32.1289,344000.0
2009-09-09 10:00:00,46.64,47.03,46.64,46.85,266800.0,32.0808,32.349,32.0808,32.2252,266800.0
2009-09-09 10:30:00,46.84,46.97,46.72,46.86,138900.0,32.2184,32.3078,32.1358,32.2321,138900.0
2009-09-09 11:00:00,46.86,46.96,46.8,46.91,140500.0,32.2321,32.3009,32.1908,32.2665,140500.0
2009-09-09 11:30:00,46.91,47.03,46.84,46.89,173400.0,32.2665,32.349,32.2184,32.2527,173400.0
2009-09-09 12:00:00,46.87,46.96,46.84,46.92,220700.0,32.239,32.3009,32.2184,32.2734,220700.0
2009-09-09 12:30:00,46.93,47.03,46.84,47.01,194600.0,32.2803,32.349,32.2184,32.3353,194600.0
2009-09-09 13:00:00,47.01,47.23,46.91,47.12,189900.0,32.3353,32.4866,32.2665,32.4109,189900.0
2009-09-09 13:30:00,47.11,47.28,47.11,47.22,127500.0,32.4041,32.521,32.4041,32.4797,127500.0
2009-09-09 14:00:00,47.23,47.3,46.76,46.91,224400.0,32.4866,32.5348,32.1633,32.2665,224400.0
2009-09-09 14:30:00,46.9,47.07,46.85,46.97,208000.0,32.2596,32.3766,32.2252,32.3078,208000.0
2009-09-09 15:00:00,46.97,47.29,46.93,47.08,119800.0,32.3078,32.5279,32.2803,32.3834,119800.0
2009-09-09 15:30:00,47.08,47.36,46.94,47.21,240800.0,32.3834,32.576,32.2871,32.4729,240800.0
2009-09-10 09:30:00,46.45,47.0,46.34,46.69,394900.0,31.9501,32.3284,31.8744,32.1152,394900.0
2009-09-10 10:00:00,46.67,46.99,46.45,46.56,300500.0,32.1014,32.3215,31.9501,32.0258,300500.0
2009-09-10 10:30:00,46.56,46.76,46.53,46.72,208300.0,32.0258,32.1633,32.0051,32.1358,208300.0
2009-09-10 11:00:00,46.73,46.77,46.61,46.66,133200.0,32.1427,32.1702,32.0601,32.0945,133200.0
2009-09-10 11:30:00,46.63,46.63,46.25,46.3,180700.0,32.0739,32.0739,31.8125,31.8469,180700.0
2009-09-10 12:00:00,46.3,46.39,46.17,46.18,118700.0,31.8469,31.9088,31.7575,31.7644,118700.0
2009-09-10 12:30:00,46.19,46.37,46.18,46.34,109900.0,31.7713,31.8951,31.7644,31.8744,109900.0
2009-09-10 13:00:00,46.34,46.46,46.27,46.4,114400.0,31.8744,31.957,31.8263,31.9157,114400.0
2009-09-10 13:30:00,46.4,46.67,46.34,46.62,190400.0,31.9157,32.1014,31.8744,32.067,190400.0
2009-09-10 14:00:00,46.62,46.89,46.59,46.76,136600.0,32.067,32.2527,32.0464,32.1633,136600.0
2009-09-10 14:30:00,46.78,46.8,46.54,46.66,130100.0,32.1771,32.1908,32.012,32.0945,130100.0
2009-09-10 15:00:00,46.66,46.71,46.38,46.7,144900.0,32.0945,32.1289,31.9019,32.1221,144900.0
2009-09-10 15:30:00,46.7,46.93,46.66,46.87,368100.0,32.1221,32.2803,32.0945,32.239,368100.0
2009-09-11 09:30:00,47.22,48.19,47.11,48.11,263100.0,32.4797,33.1469,32.4041,33.0919,263100.0
2009-09-11 10:00:00,48.1,48.18,47.31,47.82,155800.0,33.085,33.1401,32.5416,32.8924,155800.0
2009-09-11 10:30:00,47.82,48.0,47.65,47.82,103700.0,32.8924,33.0162,32.7755,32.8924,103700.0
2009-09-11 11:00:00,47.82,48.0,47.69,47.73,128800.0,32.8924,33.0162,32.803,32.8305,128800.0
2009-09-11 11:30:00,47.75,47.84,47.55,47.79,196300.0,32.8443,32.9062,32.7067,32.8718,196300.0
2009-09-11 12:00:00,47.79,47.83,47.63,47.73,178200.0,32.8718,32.8993,32.7617,32.8305,178200.0
2009-09-11 12:30:00,47.73,47.77,47.37,47.62,240600.0,32.8305,32.858,32.5829,32.7549,240600.0
2009-09-11 13:00:00,47.62,47.75,47.53,47.7,53300.0,32.7549,32.8443,32.693,32.8099,53300.0
2009-09-11 13:30:00,47.7,47.77,47.57,47.59,121700.0,32.8099,32.858,32.7205,32.7342,121700.0
2009-09-11 14:00:00,47.58,47.73,47.54,47.61,91200.0,32.7274,32.8305,32.6998,32.748,91200.0
2009-09-11 14:30:00,47.61,47.72,47.5,47.55,102500.0,32.748,32.8236,32.6723,32.7067,102500.0
2009-09-11 15:00:00,47.53,47.64,47.42,47.63,162000.0,32.693,32.7686,32.6173,32.7617,162000.0
2009-09-11 15:30:00,47.64,47.75,47.45,47.53,489200.0,32.7686,32.8443,32.6379,32.693,489200.0
2009-09-14 09:30:00,47.0,47.28,46.22,47.05,197500.0,32.3284,32.521,31.7919,32.3628,197500.0
2009-09-14 10:00:00,47.08,47.37,46.81,47.25,134900.0,32.3834,32.5829,32.1977,32.5004,134900.0
2009-09-14 10:30:00,47.22,47.61,47.11,47.44,119800.0,32.4797,32.748,32.4041,32.6311,119800.0
2009-09-14 11:00:00,47.44,47.65,47.27,47.48,68200.0,32.6311,32.7755,32.5141,32.6586,68200.0
2009-09-14 11:30:00,47.48,47.5,47.11,47.14,72900.0,32.6586,32.6723,32.4041,32.4247,72900.0
2009-09-14 12:00:00,47.17,47.35,47.12,47.27,73800.0,32.4453,32.5691,32.4109,32.5141,73800.0
2009-09-14 12:30:00,47.27,47.31,47.18,47.28,86900.0,32.5141,32.5416,32.4522,32.521,86900.0
2009-09-14 13:00:00,47.28,47.3,47.11,47.18,53700.0,32.521,32.5348,32.4041,32.4522,53700.0
2009-09-14 13:30:00,47.17,47.43,47.14,47.32,98400.0,32.4453,32.6242,32.4247,32.5485,98400.0
2009-09-14 14:00:00,47.32,47.46,47.21,47.46,55000.0,32.5485,32.6448,32.4729,32.6448,55000.0
2009-09-14 14:30:00,47.48,47.7,47.48,47.66,75300.0,32.6586,32.8099,32.6586,32.7824,75300.0
2009-09-14 15:00:00,47.64,47.7,47.46,47.48,100000.0,32.7686,32.8099,32.6448,32.6586,100000.0
2009-09-14 15:30:00,47.5,47.57,47.39,47.47,357900.0,32.6723,32.7205,32.5967,32.6517,357900.0
2009-09-15 09:30:00,47.69,47.69,47.06,47.22,302500.0,32.803,32.803,32.3697,32.4797,302500.0
2009-09-15 10:00:00,47.24,47.26,46.87,47.25,133500.0,32.4935,32.5072,32.239,32.5004,133500.0
2009-09-15 10:30:00,47.25,47.45,47.24,47.36,93800.0,32.5004,32.6379,32.4935,32.576,93800.0
2009-09-15 11:00:00,47.33,47.44,47.12,47.34,109100.0,32.5554,32.6311,32.4109,32.5623,109100.0
2009-09-15 11:30:00,47.35,47.47,47.19,47.32,93700.0,32.5691,32.6517,32.4591,32.5485,93700.0
2009-09-15 12:00:00,47.33,47.62,47.25,47.53,137400.0,32.5554,32.7549,32.5004,32.693,137400.0
2009-09-15 12:30:00,47.52,47.75,47.32,47.59,247900.0,32.6861,32.8443,32.5485,32.7342,247900.0
2009-09-15 13:00:00,47.58,48.05,47.55,47.91,246300.0,32.7274,33.0506,32.7067,32.9543,246300.0
2009-09-15 13:30:00,47.91,47.92,47.76,47.8,101500.0,32.9543,32.9612,32.8512,32.8787,101500.0
2009-09-15 14:00:00,47.8,47.89,47.68,47.81,143700.0,32.8787,32.9406,32.7961,32.8856,143700.0
2009-09-15 14:30:00,47.82,47.82,47.55,47.68,102400.0,32.8924,32.8924,32.7067,32.7961,102400.0
2009-09-15 15:00:00,47.7,47.95,47.65,47.94,335700.0,32.8099,32.9819,32.7755,32.975,335700.0
2009-09-15 15:30:00,47.95,47.97,47.47,47.62,547100.0,32.9819,32.9956,32.6517,32.7549,547100.0
2009-09-16 09:30:00,47.82,48.0,47.08,47.48,175900.0,32.8924,33.0162,32.3834,32.6586,175900.0
2009-09-16 10:00:00,47.48,47.72,47.31,47.48,172700.0,32.6586,32.8236,32.5416,32.6586,172700.0
2009-09-16 10:30:00,47.5,47.66,47.4,47.62,124200.0,32.6723,32.7824,32.6035,32.7549,124200.0
2009-09-16 11:00:00,47.63,47.75,47.44,47.46,133200.0,32.7617,32.8443,32.6311,32.6448,133200.0
2009-09-16 11:30:00,47.47,48.1,47.47,47.79,166600.0,32.6517,33.085,32.6517,32.8718,166600.0
2009-09-16 12:00:00,47.81,48.07,47.71,47.75,173800.0,32.8856,33.0644,32.8168,32.8443,173800.0
2009-09-16 12:30:00,47.76,47.97,47.62,47.95,102400.0,32.8512,32.9956,32.7549,32.9819,102400.0
2009-09-16 13:00:00,47.94,48.29,47.89,48.2,166200.0,32.975,33.2157,32.9406,33.1538,166200.0
2009-09-16 13:30:00,48.18,48.22,47.75,47.85,128700.0,33.1401,33.1676,32.8443,32.9131,128700.0
2009-09-16 14:00:00,47.85,48.03,47.71,47.76,89600.0,32.9131,33.0369,32.8168,32.8512,89600.0
2009-09-16 14:30:00,47.76,47.83,47.54,47.64,170800.0,32.8512,32.8993,32.6998,32.7686,170800.0
2009-09-16 15:00:00,47.62,47.78,47.5,47.68,155600.0,32.7549,32.8649,32.6723,32.7961,155600.0
2009-09-16 15:30:00,47.67,47.93,47.67,47.84,266300.0,32.7893,32.9681,32.7893,32.9062,266300.0
2009-09-17 09:30:00,47.42,48.5,47.42,48.49,379700.0,32.6173,33.3602,32.6173,33.3533,379700.0
2009-09-17 10:00:00,48.49,48.62,47.44,47.57,245200.0,33.3533,33.4427,32.6311,32.7205,245200.0
2009-09-17 10:30:00,47.59,47.81,47.39,47.42,245000.0,32.7342,32.8856,32.5967,32.6173,245000.0
2009-09-17 11:00:00,47.42,47.54,47.19,47.48,253200.0,32.6173,32.6998,32.4591,32.6586,253200.0
2009-09-17 11:30:00,47.48,47.51,47.23,47.33,148400.0,32.6586,32.6792,32.4866,32.5554,148400.0
2009-09-17 12:00:00,47.32,47.35,46.74,46.85,263000.0,32.5485,32.5691,32.1496,32.2252,263000.0
2009-09-17 12:30:00,46.84,46.95,46.39,46.44,323200.0,32.2184,32.294,31.9088,31.9432,323200.0
2009-09-17 13:00:00,46.43,46.75,46.37,46.52,195100.0,31.9363,32.1564,31.8951,31.9982,195100.0
2009-09-17 13:30:00,46.52,46.87,46.43,46.84,164500.0,31.9982,32.239,31.9363,32.2184,164500.0
2009-09-17 14:00:00,46.82,46.9,46.56,46.62,157200.0,32.2046,32.2596,32.0258,32.067,157200.0
2009-09-17 14:30:00,46.65,47.16,46.63,47.04,140900.0,32.0877,32.4385,32.0739,32.3559,140900.0
2009-09-17 15:00:00,47.03,47.19,46.88,47.03,256100.0,32.349,32.4591,32.2459,32.349,256100.0
2009-09-17 15:30:00,47.02,47.1,46.56,46.81,450800.0,32.3422,32.3972,32.0258,32.1977,450800.0
2009-09-18 09:30:00,47.15,47.37,46.42,46.61,398900.0,32.4316,32.5829,31.9295,32.0601,398900.0
2009-09-18 10:00:00,46.63,46.64,46.34,46.39,89200.0,32.0739,32.0808,31.8744,31.9088,89200.0
2009-09-18 10:30:00,46.38,46.52,46.25,46.41,101900.0,31.9019,31.9982,31.8125,31.9226,101900.0
2009-09-18 11:00:00,46.44,46.5,46.21,46.26,74300.0,31.9432,31.9845,31.785,31.8194,74300.0
2009-09-18 11:30:00,46.27,46.39,46.2,46.22,55100.0,31.8263,31.9088,31.7781,31.7919,55100.0
2009-09-18 12:00:00,46.2,46.31,46.07,46.19,44800.0,31.7781,31.8538,31.6887,31.7713,44800.0
2009-09-18 12:30:00,46.21,46.39,46.19,46.39,58100.0,31.785,31.9088,31.7713,31.9088,58100.0
2009-09-18 13:00:00,46.37,46.37,46.25,46.3,60500.0,31.8951,31.8951,31.8125,31.8469,60500.0
2009-09-18 13:30:00,46.32,46.58,46.28,46.45,65900.0,31.8607,32.0395,31.8332,31.9501,65900.0
2009-09-18 14:00:00,46.46,46.55,46.32,46.34,79300.0,31.957,32.0189,31.8607,31.8744,79300.0
2009-09-18 14:30:00,46.32,46.32,46.1,46.15,88800.0,31.8607,31.8607,31.7094,31.7437,88800.0
2009-09-18 15:00:00,46.14,46.33,46.14,46.25,139800.0,31.7369,31.8676,31.7369,31.8125,139800.0
2009-09-18 15:30:00,46.25,46.29,45.93,46.07,510600.0,31.8125,31.84,31.5924,31.6887,510600.0
2009-09-21 09:30:00,45.56,45.56,44.23,44.33,397700.0,31.3379,31.3379,30.4231,30.4919,397700.0
2009-09-21 10:00:00,44.33,44.48,43.93,44.36,350700.0,30.4919,30.5951,30.2167,30.5125,350700.0
2009-09-21 10:30:00,44.36,44.47,44.26,44.37,128700.0,30.5125,30.5882,30.4437,30.5194,128700.0
2009-09-21 11:00:00,44.38,44.82,44.2,44.71,270000.0,30.5263,30.8289,30.4025,30.7533,270000.0
2009-09-21 11:30:00,44.72,44.82,44.38,44.46,251900.0,30.7601,30.8289,30.5263,30.5813,251900.0
2009-09-21 12:00:00,44.47,44.6,44.42,44.48,163300.0,30.5882,30.6776,30.5538,30.5951,163300.0
2009-09-21 12:30:00,44.48,44.51,44.31,44.33,122900.0,30.5951,30.6157,30.4781,30.4919,122900.0
2009-09-21 13:00:00,44.33,44.33,43.99,43.99,214700.0,30.4919,30.4919,30.258,30.258,214700.0
2009-09-21 13:30:00,44.0,44.05,43.76,44.04,238200.0,30.2649,30.2993,30.0998,30.2924,238200.0
2009-09-21 14:00:00,44.05,44.32,44.04,44.3,124500.0,30.2993,30.485,30.2924,30.4712,124500.0
2009-09-21 14:30:00,44.3,44.56,44.26,44.47,235100.0,30.4712,30.6501,30.4437,30.5882,235100.0
2009-09-21 15:00:00,44.47,44.95,44.41,44.91,368700.0,30.5882,30.9183,30.5469,30.8908,368700.0
2009-09-21 15:30:00,44.9,44.91,44.58,44.8,619500.0,30.8839,30.8908,30.6638,30.8152,619500.0
2009-09-22 09:30:00,45.24,46.06,45.24,45.57,209900.0,31.1178,31.6818,31.1178,31.3448,209900.0
2009-09-22 10:00:00,45.61,45.9,45.4,45.55,195100.0,31.3723,31.5718,31.2279,31.331,195100.0
2009-09-22 10:30:00,45.56,45.64,45.34,45.4,103300.0,31.3379,31.3929,31.1866,31.2279,103300.0
2009-09-22 11:00:00,45.41,45.83,45.41,45.73,109000.0,31.2347,31.5236,31.2347,31.4549,109000.0
2009-09-22 11:30:00,45.75,45.82,45.6,45.65,61800.0,31.4686,31.5168,31.3654,31.3998,61800.0
2009-09-22 12:00:00,45.67,46.04,45.63,45.93,166600.0,31.4136,31.6681,31.3861,31.5924,166600.0
2009-09-22 12:30:00,45.95,46.11,45.92,46.03,209700.0,31.6062,31.7162,31.5855,31.6612,209700.0
2009-09-22 13:00:00,46.03,46.07,45.75,45.76,139400.0,31.6612,31.6887,31.4686,31.4755,139400.0
2009-09-22 13:30:00,45.76,45.79,45.57,45.62,138800.0,31.4755,31.4961,31.3448,31.3792,138800.0
2009-09-22 14:00:00,45.64,45.7,45.49,45.53,41200.0,31.3929,31.4342,31.2898,31.3173,41200.0
2009-09-22 14:30:00,45.54,45.65,45.49,45.6,57400.0,31.3242,31.3998,31.2898,31.3654,57400.0
2009-09-22 15:00:00,45.6,45.67,45.4,45.65,131000.0,31.3654,31.4136,31.2279,31.3998,131000.0
2009-09-22 15:30:00,45.66,45.91,45.56,45.66,521900.0,31.4067,31.5787,31.3379,31.4067,521900.0
2009-09-23 09:30:00,45.82,46.17,45.75,46.0,233400.0,31.5168,31.7575,31.4686,31.6406,233400.0
2009-09-23 10:00:00,46.0,46.03,45.79,45.99,186500.0,31.6406,31.6612,31.4961,31.6337,186500.0
2009-09-23 10:30:00,45.98,46.04,45.73,45.92,117900.0,31.6268,31.6681,31.4549,31.5855,117900.0
2009-09-23 11:00:00,45.94,46.07,45.83,45.89,160100.0,31.5993,31.6887,31.5236,31.5649,160100.0
2009-09-23 11:30:00,45.9,45.98,45.62,45.68,238200.0,31.5718,31.6268,31.3792,31.4205,238200.0
2009-09-23 12:00:00,45.68,45.85,45.63,45.7,157400.0,31.4205,31.5374,31.3861,31.4342,157400.0
2009-09-23 12:30:00,45.7,45.77,45.62,45.71,116300.0,31.4342,31.4824,31.3792,31.4411,116300.0
2009-09-23 13:00:00,45.71,45.72,45.45,45.46,118100.0,31.4411,31.448,31.2623,31.2691,118100.0
2009-09-23 13:30:00,45.45,45.55,45.44,45.5,113900.0,31.2623,31.331,31.2554,31.2966,113900.0
2009-09-23 14:00:00,45.5,45.86,45.49,45.62,185400.0,31.2966,31.5443,31.2898,31.3792,185400.0
2009-09-23 14:30:00,45.63,46.05,45.49,45.51,364500.0,31.3861,31.675,31.2898,31.3035,364500.0
2009-09-23 15:00:00,45.53,45.75,45.09,45.13,396000.0,31.3173,31.4686,31.0146,31.0421,396000.0
2009-09-23 15:30:00,45.14,45.3,44.77,45.0,728900.0,31.049,31.1591,30.7945,30.9527,728900.0
2009-09-24 09:30:00,45.05,45.49,44.63,44.68,138100.0,30.9871,31.2898,30.6982,30.7326,138100.0
2009-09-24 10:00:00,44.66,44.71,43.33,43.58,294500.0,30.7189,30.7533,29.804,29.976,294500.0
2009-09-24 10:30:00,43.54,43.57,43.11,43.57,214600.0,29.9485,29.9691,29.6527,29.9691,214600.0
2009-09-24 11:00:00,43.58,43.86,43.54,43.61,212800.0,29.976,30.1686,29.9485,29.9966,212800.0
2009-09-24 11:30:00,43.62,43.67,43.11,43.16,182400.0,30.0035,30.0379,29.6527,29.6871,182400.0
2009-09-24 12:00:00,43.18,43.31,43.1,43.17,193300.0,29.7009,29.7903,29.6458,29.694,193300.0
2009-09-24 12:30:00,43.18,43.5,43.1,43.37,164900.0,29.7009,29.921,29.6458,29.8316,164900.0
2009-09-24 13:00:00,43.37,43.56,43.37,43.46,186100.0,29.8316,29.9622,29.8316,29.8935,186100.0
2009-09-24 13:30:00,43.47,43.62,43.33,43.49,239400.0,29.9003,30.0035,29.804,29.9141,239400.0
2009-09-24 14:00:00,43.49,43.65,43.42,43.51,232600.0,29.9141,30.0241,29.8659,29.9278,232600.0
2009-09-24 14:30:00,43.51,43.97,43.5,43.93,237400.0,29.9278,30.2443,29.921,30.2167,237400.0
2009-09-24 15:00:00,43.93,44.03,43.73,43.94,280100.0,30.2167,30.2855,30.0792,30.2236,280100.0
2009-09-24 15:30:00,43.98,44.07,43.85,43.93,356000.0,30.2511,30.313,30.1617,30.2167,356000.0
2009-09-25 09:30:00,43.6,44.13,43.19,43.68,252600.0,29.9898,30.3543,29.7077,30.0448,252600.0
2009-09-25 10:00:00,43.64,44.08,43.39,43.84,196800.0,30.0173,30.3199,29.8453,30.1548,196800.0
2009-09-25 10:30:00,43.84,44.08,43.69,44.03,253300.0,30.1548,30.3199,30.0517,30.2855,253300.0
2009-09-25 11:00:00,44.01,44.19,43.87,43.96,157500.0,30.2718,30.3956,30.1755,30.2374,157500.0
2009-09-25 11:30:00,43.98,44.18,43.92,44.0,128200.0,30.2511,30.3887,30.2099,30.2649,128200.0
2009-09-25 12:00:00,44.01,44.07,43.8,43.96,258200.0,30.2718,30.313,30.1273,30.2374,258200.0
2009-09-25 12:30:00,43.95,43.99,43.63,43.66,234800.0,30.2305,30.258,30.0104,30.031,234800.0
2009-09-25 13:00:00,43.67,43.8,43.52,43.78,152800.0,30.0379,30.1273,29.9347,30.1136,152800.0
2009-09-25 13:30:00,43.78,44.25,43.74,44.25,129300.0,30.1136,30.4368,30.0861,30.4368,129300.0
2009-09-25 14:00:00,44.25,44.42,44.11,44.13,158700.0,30.4368,30.5538,30.3406,30.3543,158700.0
2009-09-25 14:30:00,44.12,44.35,44.06,44.35,85100.0,30.3474,30.5056,30.3062,30.5056,85100.0
2009-09-25 15:00:00,44.34,44.37,44.15,44.21,198100.0,30.4988,30.5194,30.3681,30.4093,198100.0
2009-09-25 15:30:00,44.21,44.22,43.99,44.11,527900.0,30.4093,30.4162,30.258,30.3406,527900.0
2009-09-28 09:30:00,44.48,44.51,43.74,44.47,236400.0,30.5951,30.6157,30.0861,30.5882,236400.0
2009-09-28 10:00:00,44.5,44.81,44.48,44.65,193600.0,30.6088,30.822,30.5951,30.712,193600.0
2009-09-28 10:30:00,44.65,44.95,44.65,44.73,209300.0,30.712,30.9183,30.712,30.767,209300.0
2009-09-28 11:00:00,44.71,44.9,44.7,44.88,142500.0,30.7533,30.8839,30.7464,30.8702,142500.0
2009-09-28 11:30:00,44.86,44.96,44.75,44.75,219400.0,30.8564,30.9252,30.7808,30.7808,219400.0
2009-09-28 12:00:00,44.74,44.9,44.72,44.85,113100.0,30.7739,30.8839,30.7601,30.8496,113100.0
2009-09-28 12:30:00,44.85,44.87,44.6,44.64,165900.0,30.8496,30.8633,30.6776,30.7051,165900.0
2009-09-28 13:00:00,44.63,44.87,44.58,44.85,170300.0,30.6982,30.8633,30.6638,30.8496,170300.0
2009-09-28 13:30:00,44.86,45.12,44.85,44.96,143800.0,30.8564,31.0353,30.8496,30.9252,143800.0
2009-09-28 14:00:00,44.98,45.0,44.63,44.82,169800.0,30.939,30.9527,30.6982,30.8289,169800.0
2009-09-28 14:30:00,44.83,44.86,44.69,44.69,71800.0,30.8358,30.8564,30.7395,30.7395,71800.0
2009-09-28 15:00:00,44.67,44.67,44.54,44.55,124500.0,30.7257,30.7257,30.6363,30.6432,124500.0
2009-09-28 15:30:00,44.57,44.57,44.39,44.47,402100.0,30.657,30.657,30.5331,30.5882,402100.0
2009-09-29 09:30:00,44.61,45.43,44.46,45.1,219200.0,30.6845,31.2485,30.5813,31.0215,219200.0
2009-09-29 10:00:00,45.04,45.06,44.43,44.74,159600.0,30.9802,30.994,30.5607,30.7739,159600.0
2009-09-29 10:30:00,44.72,44.99,44.52,44.52,88500.0,30.7601,30.9459,30.6226,30.6226,88500.0
2009-09-29 11:00:00,44.5,44.66,44.26,44.46,129200.0,30.6088,30.7189,30.4437,30.5813,129200.0
2009-09-29 11:30:00,44.47,44.48,44.11,44.26,77400.0,30.5882,30.5951,30.3406,30.4437,77400.0
2009-09-29 12:00:00,44.26,44.5,44.15,44.2,111600.0,30.4437,30.6088,30.3681,30.4025,111600.0
2009-09-29 12:30:00,44.2,44.53,44.17,44.53,84500.0,30.4025,30.6294,30.3818,30.6294,84500.0
2009-09-29 13:00:00,44.51,44.8,44.51,44.75,63400.0,30.6157,30.8152,30.6157,30.7808,63400.0
2009-09-29 13:30:00,44.76,44.85,44.58,44.83,76800.0,30.7876,30.8496,30.6638,30.8358,76800.0
2009-09-29 14:00:00,44.84,44.89,44.72,44.74,88000.0,30.8427,30.8771,30.7601,30.7739,88000.0
2009-09-29 14:30:00,44.75,44.79,44.58,44.62,108900.0,30.7808,30.8083,30.6638,30.6914,108900.0
2009-09-29 15:00:00,44.64,44.71,44.5,44.51,72500.0,30.7051,30.7533,30.6088,30.6157,72500.0
2009-09-29 15:30:00,44.5,44.61,44.33,44.42,327300.0,30.6088,30.6845,30.4919,30.5538,327300.0
2009-09-30 09:30:00,44.79,44.96,43.62,43.97,492000.0,30.8083,30.9252,30.0035,30.2443,492000.0
2009-09-30 10:00:00,43.96,44.1,43.7,43.82,320600.0,30.2374,30.3337,30.0585,30.1411,320600.0
2009-09-30 10:30:00,43.83,44.0,43.66,43.84,218400.0,30.148,30.2649,30.031,30.1548,218400.0
2009-09-30 11:00:00,43.85,44.16,43.85,44.09,113000.0,30.1617,30.3749,30.1617,30.3268,113000.0
2009-09-30 11:30:00,44.08,44.26,43.99,44.23,149600.0,30.3199,30.4437,30.258,30.4231,149600.0
2009-09-30 12:00:00,44.23,44.46,44.11,44.33,107500.0,30.4231,30.5813,30.3406,30.4919,107500.0
2009-09-30 12:30:00,44.31,44.89,44.31,44.79,156100.0,30.4781,30.8771,30.4781,30.8083,156100.0
2009-09-30 13:00:00,44.79,45.22,44.72,44.89,173500.0,30.8083,31.1041,30.7601,30.8771,173500.0
2009-09-30 13:30:00,44.86,44.86,44.45,44.58,157200.0,30.8564,30.8564,30.5744,30.6638,157200.0
2009-09-30 14:00:00,44.54,44.9,44.44,44.86,145000.0,30.6363,30.8839,30.5675,30.8564,145000.0
2009-09-30 14:30:00,44.85,45.01,44.61,44.61,120000.0,30.8496,30.9596,30.6845,30.6845,120000.0
2009-09-30 15:00:00,44.6,44.67,44.35,44.56,375800.0,30.6776,30.7257,30.5056,30.6501,375800.0
2009-09-30 15:30:00,44.56,44.96,44.48,44.73,710900.0,30.6501,30.9252,30.5951,30.767,710900.0
2009-10-01 09:30:00,44.45,44.53,43.9,44.06,204900.0,30.5744,30.6294,30.1961,30.3062,204900.0
2009-10-01 10:00:00,44.1,44.3,43.47,43.95,327000.0,30.3337,30.4712,29.9003,30.2305,327000.0
2009-10-01 10:30:00,43.96,44.19,43.81,43.97,251000.0,30.2374,30.3956,30.1342,30.2443,251000.0
2009-10-01 11:00:00,44.0,44.0,43.25,43.37,216500.0,30.2649,30.2649,29.749,29.8316,216500.0
2009-10-01 11:30:00,43.38,43.7,43.36,43.58,220700.0,29.8384,30.0585,29.8247,29.976,220700.0
2009-10-01 12:00:00,43.58,43.77,43.46,43.69,140300.0,29.976,30.1067,29.8935,30.0517,140300.0
2009-10-01 12:30:00,43.68,43.82,43.53,43.58,129200.0,30.0448,30.1411,29.9416,29.976,129200.0
2009-10-01 13:00:00,43.55,43.56,43.27,43.36,157200.0,29.9554,29.9622,29.7628,29.8247,157200.0
2009-10-01 13:30:00,43.38,43.62,43.28,43.52,162000.0,29.8384,30.0035,29.7696,29.9347,162000.0
2009-10-01 14:00:00,43.49,43.77,43.4,43.67,182100.0,29.9141,30.1067,29.8522,30.0379,182100.0
2009-10-01 14:30:00,43.67,43.7,43.38,43.45,249200.0,30.0379,30.0585,29.8384,29.8866,249200.0
2009-10-01 15:00:00,43.45,43.65,43.42,43.47,274900.0,29.8866,30.0241,29.8659,29.9003,274900.0
2009-10-01 15:30:00,43.47,43.54,43.07,43.08,590800.0,29.9003,29.9485,29.6252,29.6321,590800.0
2009-10-02 09:30:00,42.34,42.97,41.51,42.63,341200.0,29.1231,29.5564,28.5522,29.3226,341200.0
2009-10-02 10:00:00,42.62,43.02,42.39,42.94,286400.0,29.3157,29.5908,29.1575,29.5358,286400.0
2009-10-02 10:30:00,42.96,43.25,42.65,42.78,183400.0,29.5495,29.749,29.3363,29.4257,183400.0
2009-10-02 11:00:00,42.79,42.92,42.52,42.54,189100.0,29.4326,29.522,29.2469,29.2606,189100.0
2009-10-02 11:30:00,42.55,42.61,42.28,42.29,213800.0,29.2675,29.3088,29.0818,29.0887,213800.0
2009-10-02 12:00:00,42.31,42.66,42.3,42.61,177500.0,29.1024,29.3432,29.0956,29.3088,177500.0
2009-10-02 12:30:00,42.6,42.74,42.47,42.67,107900.0,29.3019,29.3982,29.2125,29.3501,107900.0
2009-10-02 13:00:00,42.67,42.76,42.61,42.62,137100.0,29.3501,29.412,29.3088,29.3157,137100.0
2009-10-02 13:30:00,42.63,42.63,42.4,42.4,226300.0,29.3226,29.3226,29.1643,29.1643,226300.0
2009-10-02 14:00:00,42.43,42.78,42.35,42.76,164300.0,29.185,29.4257,29.13,29.412,164300.0
2009-10-02 14:30:00,42.78,42.93,42.76,42.82,109800.0,29.4257,29.5289,29.412,29.4532,109800.0
2009-10-02 15:00:00,42.82,42.82,42.65,42.65,113900.0,29.4532,29.4532,29.3363,29.3363,113900.0
2009-10-02 15:30:00,42.65,42.76,42.39,42.53,524000.0,29.3363,29.412,29.1575,29.2538,524000.0
2009-10-05 09:30:00,42.94,43.64,42.57,43.38,197300.0,29.5358,30.0173,29.2813,29.8384,197300.0
2009-10-05 10:00:00,43.44,43.78,42.82,43.35,243200.0,29.8797,30.1136,29.4532,29.8178,243200.0
2009-10-05 10:30:00,43.37,43.52,43.13,43.48,123200.0,29.8316,29.9347,29.6665,29.9072,123200.0
2009-10-05 11:00:00,43.51,43.58,43.26,43.33,139500.0,29.9278,29.976,29.7559,29.804,139500.0
2009-10-05 11:30:00,43.31,43.67,43.13,43.48,181900.0,29.7903,30.0379,29.6665,29.9072,181900.0
2009-10-05 12:00:00,43.5,43.6,43.37,43.39,117900.0,29.921,29.9898,29.8316,29.8453,117900.0
2009-10-05 12:30:00,43.38,43.75,43.38,43.65,68300.0,29.8384,30.0929,29.8384,30.0241,68300.0
2009-10-05 13:00:00,43.65,43.69,43.47,43.53,59100.0,30.0241,30.0517,29.9003,29.9416,59100.0
2009-10-05 13:30:00,43.53,43.59,43.43,43.57,60500.0,29.9416,29.9829,29.8728,29.9691,60500.0
2009-10-05 14:00:00,43.58,43.75,43.57,43.72,176200.0,29.976,30.0929,29.9691,30.0723,176200.0
2009-10-05 14:30:00,43.71,44.11,43.71,43.94,165500.0,30.0654,30.3406,30.0654,30.2236,165500.0
2009-10-05 15:00:00,43.95,44.02,43.87,43.97,176200.0,30.2305,30.2786,30.1755,30.2443,176200.0
2009-10-05 15:30:00,43.97,44.13,43.93,44.02,434800.0,30.2443,30.3543,30.2167,30.2786,434800.0
2009-10-06 09:30:00,44.7,45.38,44.38,45.0,253000.0,30.7464,31.2141,30.5263,30.9527,253000.0
2009-10-06 10:00:00,45.01,45.1,44.67,44.75,143600.0,30.9596,31.0215,30.7257,30.7808,143600.0
2009-10-06 10:30:00,44.75,45.19,44.72,45.16,175900.0,30.7808,31.0834,30.7601,31.0628,175900.0
2009-10-06 11:00:00,45.17,45.31,45.12,45.17,136900.0,31.0697,31.166,31.0353,31.0697,136900.0
2009-10-06 11:30:00,45.18,45.25,44.98,44.99,141000.0,31.0765,31.1247,30.939,30.9459,141000.0
2009-10-06 12:00:00,44.99,45.09,44.97,45.02,100600.0,30.9459,31.0146,30.9321,30.9665,100600.0
2009-10-06 12:30:00,45.01,45.12,44.79,44.85,161300.0,30.9596,31.0353,30.8083,30.8496,161300.0
2009-10-06 13:00:00,44.85,44.96,44.65,44.94,110800.0,30.8496,30.9252,30.712,30.9115,110800.0
2009-10-06 13:30:00,44.93,44.96,44.61,44.77,223600.0,30.9046,30.9252,30.6845,30.7945,223600.0
2009-10-06 14:00:00,44.77,44.81,44.35,44.43,188700.0,30.7945,30.822,30.5056,30.5607,188700.0
2009-10-06 14:30:00,44.42,44.81,44.35,44.8,241000.0,30.5538,30.822,30.5056,30.8152,241000.0
2009-10-06 15:00:00,44.8,45.04,44.74,44.95,365200.0,30.8152,30.9802,30.7739,30.9183,365200.0
2009-10-06 15:30:00,44.94,45.03,44.68,44.89,514300.0,30.9115,30.9734,30.7326,30.8771,514300.0
2009-10-07 09:30:00,44.66,45.32,44.38,45.05,253400.0,30.7189,31.1728,30.5263,30.9871,253400.0
2009-10-07 10:00:00,45.06,45.33,44.94,45.23,197500.0,30.994,31.1797,30.9115,31.1109,197500.0
2009-10-07 10:30:00,45.22,45.22,44.91,45.03,292400.0,31.1041,31.1041,30.8908,30.9734,292400.0
2009-10-07 11:00:00,45.04,45.28,45.0,45.01,61600.0,30.9802,31.1453,30.9527,30.9596,61600.0
2009-10-07 11:30:00,45.01,45.04,44.76,44.83,235000.0,30.9596,30.9802,30.7876,30.8358,235000.0
2009-10-07 12:00:00,44.83,45.02,44.83,44.94,118000.0,30.8358,30.9665,30.8358,30.9115,118000.0
2009-10-07 12:30:00,44.93,45.16,44.89,45.11,85200.0,30.9046,31.0628,30.8771,31.0284,85200.0
2009-10-07 13:00:00,45.12,45.14,44.97,45.1,130700.0,31.0353,31.049,30.9321,31.0215,130700.0
2009-10-07 13:30:00,45.11,45.11,44.97,45.05,134200.0,31.0284,31.0284,30.9321,30.9871,134200.0
2009-10-07 14:00:00,45.06,45.12,44.98,45.06,158600.0,30.994,31.0353,30.939,30.994,158600.0
2009-10-07 14:30:00,45.07,45.24,45.03,45.15,117000.0,31.0009,31.1178,30.9734,31.0559,117000.0
2009-10-07 15:00:00,45.16,45.37,45.13,45.28,211300.0,31.0628,31.2072,31.0421,31.1453,211300.0
2009-10-07 15:30:00,45.26,45.45,45.22,45.38,287700.0,31.1316,31.2623,31.1041,31.2141,287700.0
2009-10-08 09:30:00,45.87,46.55,45.73,46.2,249400.0,31.5511,32.0189,31.4549,31.7781,249400.0
2009-10-08 10:00:00,46.22,46.51,45.99,46.45,388400.0,31.7919,31.9914,31.6337,31.9501,388400.0
2009-10-08 10:30:00,46.42,46.65,46.35,46.64,187600.0,31.9295,32.0877,31.8813,32.0808,187600.0
2009-10-08 11:00:00,46.61,47.21,46.6,47.12,282500.0,32.0601,32.4729,32.0533,32.4109,282500.0
2009-10-08 11:30:00,47.14,47.37,47.09,47.31,231600.0,32.4247,32.5829,32.3903,32.5416,231600.0
2009-10-08 12:00:00,47.3,47.55,47.26,47.54,173600.0,32.5348,32.7067,32.5072,32.6998,173600.0
2009-10-08 12:30:00,47.52,47.6,47.3,47.33,118700.0,32.6861,32.7411,32.5348,32.5554,118700.0
2009-10-08 13:00:00,47.32,47.33,46.93,46.94,178800.0,32.5485,32.5554,32.2803,32.2871,178800.0
2009-10-08 13:30:00,46.96,47.06,46.78,47.02,126200.0,32.3009,32.3697,32.1771,32.3422,126200.0
2009-10-08 14:00:00,47.01,47.08,46.8,46.92,87500.0,32.3353,32.3834,32.1908,32.2734,87500.0
2009-10-08 14:30:00,46.95,47.1,46.87,47.04,161900.0,32.294,32.3972,32.239,32.3559,161900.0
2009-10-08 15:00:00,47.04,47.3,47.02,47.15,241700.0,32.3559,32.5348,32.3422,32.4316,241700.0
2009-10-08 15:30:00,47.14,47.18,46.95,47.09,520800.0,32.4247,32.4522,32.294,32.3903,520800.0
2009-10-09 09:30:00,47.28,47.28,46.63,47.14,164000.0,32.521,32.521,32.0739,32.4247,164000.0
2009-10-09 10:00:00,47.17,47.37,47.11,47.26,271200.0,32.4453,32.5829,32.4041,32.5072,271200.0
2009-10-09 10:30:00,47.26,47.39,47.17,47.24,145100.0,32.5072,32.5967,32.4453,32.4935,145100.0
2009-10-09 11:00:00,47.24,47.37,47.16,47.32,90000.0,32.4935,32.5829,32.4385,32.5485,90000.0
2009-10-09 11:30:00,47.29,47.34,47.2,47.25,107800.0,32.5279,32.5623,32.466,32.5004,107800.0
2009-10-09 12:00:00,47.25,47.32,47.01,47.04,223300.0,32.5004,32.5485,32.3353,32.3559,223300.0
2009-10-09 12:30:00,47.05,47.14,47.02,47.07,119000.0,32.3628,32.4247,32.3422,32.3766,119000.0
2009-10-09 13:00:00,47.08,47.12,47.03,47.11,91100.0,32.3834,32.4109,32.349,32.4041,91100.0
2009-10-09 13:30:00,47.12,47.16,47.05,47.14,122700.0,32.4109,32.4385,32.3628,32.4247,122700.0
2009-10-09 14:00:00,47.14,47.26,47.1,47.26,191400.0,32.4247,32.5072,32.3972,32.5072,191400.0
2009-10-09 14:30:00,47.26,47.45,47.23,47.45,103800.0,32.5072,32.6379,32.4866,32.6379,103800.0
2009-10-09 15:00:00,47.44,47.55,47.35,47.41,177500.0,32.6311,32.7067,32.5691,32.6104,177500.0
2009-10-09 15:30:00,47.4,47.4,47.18,47.33,385900.0,32.6035,32.6035,32.4522,32.5554,385900.0
2009-10-12 09:30:00,47.54,48.15,47.45,48.02,166300.0,32.6998,33.1194,32.6379,33.03,166300.0
2009-10-12 10:00:00,48.01,48.02,47.65,47.83,168600.0,33.0231,33.03,32.7755,32.8993,168600.0
2009-10-12 10:30:00,47.85,47.97,47.83,47.95,76500.0,32.9131,32.9956,32.8993,32.9819,76500.0
2009-10-12 11:00:00,47.94,47.95,47.79,47.83,151800.0,32.975,32.9819,32.8718,32.8993,151800.0
2009-10-12 11:30:00,47.82,48.02,47.72,48.0,203200.0,32.8924,33.03,32.8236,33.0162,203200.0
2009-10-12 12:00:00,48.0,48.08,47.96,47.98,66200.0,33.0162,33.0713,32.9887,33.0025,66200.0
2009-10-12 12:30:00,47.96,48.06,47.9,48.01,117300.0,32.9887,33.0575,32.9475,33.0231,117300.0
2009-10-12 13:00:00,48.01,48.02,47.85,47.92,159800.0,33.0231,33.03,32.9131,32.9612,159800.0
2009-10-12 13:30:00,47.91,48.0,47.88,47.95,108500.0,32.9543,33.0162,32.9337,32.9819,108500.0
2009-10-12 14:00:00,47.95,47.96,47.49,47.54,167600.0,32.9819,32.9887,32.6654,32.6998,167600.0
2009-10-12 14:30:00,47.56,47.58,47.28,47.57,133100.0,32.7136,32.7274,32.521,32.7205,133100.0
2009-10-12 15:00:00,47.57,47.65,47.52,47.65,96700.0,32.7205,32.7755,32.6861,32.7755,96700.0
2009-10-12 15:30:00,47.66,47.79,47.51,47.72,408800.0,32.7824,32.8718,32.6792,32.8236,408800.0
2009-10-13 09:30:00,47.48,47.59,46.91,46.98,75700.0,32.6586,32.7342,32.2665,32.3146,75700.0
2009-10-13 10:00:00,46.98,47.25,46.8,47.25,176200.0,32.3146,32.5004,32.1908,32.5004,176200.0
2009-10-13 10:30:00,47.23,47.29,46.97,47.25,154500.0,32.4866,32.5279,32.3078,32.5004,154500.0
2009-10-13 11:00:00,47.25,47.43,47.05,47.29,159800.0,32.5004,32.6242,32.3628,32.5279,159800.0
2009-10-13 11:30:00,47.33,47.57,47.31,47.4,107700.0,32.5554,32.7205,32.5416,32.6035,107700.0
2009-10-13 12:00:00,47.38,47.48,47.17,47.3,129400.0,32.5898,32.6586,32.4453,32.5348,129400.0
2009-10-13 12:30:00,47.28,47.44,47.24,47.25,121500.0,32.521,32.6311,32.4935,32.5004,121500.0
2009-10-13 13:00:00,47.26,47.3,47.16,47.19,132700.0,32.5072,32.5348,32.4385,32.4591,132700.0
2009-10-13 13:30:00,47.19,47.27,47.09,47.24,158900.0,32.4591,32.5141,32.3903,32.4935,158900.0
2009-10-13 14:00:00,47.23,47.24,46.95,47.16,132500.0,32.4866,32.4935,32.294,32.4385,132500.0
2009-10-13 14:30:00,47.16,47.27,47.07,47.16,174300.0,32.4385,32.5141,32.3766,32.4385,174300.0
2009-10-13 15:00:00,47.17,47.45,47.13,47.38,116400.0,32.4453,32.6379,32.4178,32.5898,116400.0
2009-10-13 15:30:00,47.36,47.37,47.17,47.28,297300.0,32.576,32.5829,32.4453,32.521,297300.0
2009-10-14 09:30:00,47.82,48.24,47.69,47.96,150100.0,32.8924,33.1813,32.803,32.9887,150100.0
2009-10-14 10:00:00,48.0,48.08,47.79,47.94,154800.0,33.0162,33.0713,32.8718,32.975,154800.0
2009-10-14 10:30:00,47.91,48.2,47.83,48.14,140200.0,32.9543,33.1538,32.8993,33.1125,140200.0
2009-10-14 11:00:00,48.14,48.28,48.12,48.12,156700.0,33.1125,33.2088,33.0988,33.0988,156700.0
2009-10-14 11:30:00,48.12,48.32,48.11,48.24,119100.0,33.0988,33.2364,33.0919,33.1813,119100.0
2009-10-14 12:00:00,48.24,48.51,48.24,48.46,112400.0,33.1813,33.367,33.1813,33.3326,112400.0
2009-10-14 12:30:00,48.44,48.77,48.44,48.77,103600.0,33.3189,33.5459,33.3189,33.5459,103600.0
2009-10-14 13:00:00,48.77,48.87,48.7,48.71,143500.0,33.5459,33.6147,33.4977,33.5046,143500.0
2009-10-14 13:30:00,48.72,48.72,48.53,48.58,142500.0,33.5115,33.5115,33.3808,33.4152,142500.0
2009-10-14 14:00:00,48.59,48.65,48.46,48.52,130400.0,33.4221,33.4633,33.3326,33.3739,130400.0
2009-10-14 14:30:00,48.52,48.67,48.49,48.61,101900.0,33.3739,33.4771,33.3533,33.4358,101900.0
2009-10-14 15:00:00,48.6,48.89,48.58,48.86,172200.0,33.4289,33.6284,33.4152,33.6078,172200.0
2009-10-14 15:30:00,48.86,49.08,48.82,49.01,573500.0,33.6078,33.7591,33.5803,33.711,573500.0
2009-10-15 09:30:00,48.79,49.23,48.46,49.01,155200.0,33.5596,33.8623,33.3326,33.711,155200.0
2009-10-15 10:00:00,49.03,49.03,48.35,48.37,181100.0,33.7247,33.7247,33.257,33.2707,181100.0
2009-10-15 10:30:00,48.36,48.55,48.26,48.5,149200.0,33.2639,33.3946,33.1951,33.3602,149200.0
2009-10-15 11:00:00,48.5,48.78,48.5,48.67,140000.0,33.3602,33.5528,33.3602,33.4771,140000.0
2009-10-15 11:30:00,48.68,48.75,48.58,48.7,141700.0,33.484,33.5321,33.4152,33.4977,141700.0
2009-10-15 12:00:00,48.71,48.95,48.69,48.94,80500.0,33.5046,33.6697,33.4909,33.6628,80500.0
2009-10-15 12:30:00,48.94,48.99,48.84,48.84,80600.0,33.6628,33.6972,33.594,33.594,80600.0
2009-10-15 13:00:00,48.83,49.06,48.82,49.06,57100.0,33.5871,33.7454,33.5803,33.7454,57100.0
2009-10-15 13:30:00,49.05,49.1,48.86,48.96,83600.0,33.7385,33.7729,33.6078,33.6766,83600.0
2009-10-15 14:00:00,48.96,49.09,48.93,48.95,99000.0,33.6766,33.766,33.6559,33.6697,99000.0
2009-10-15 14:30:00,48.96,49.23,48.94,49.23,150600.0,33.6766,33.8623,33.6628,33.8623,150600.0
2009-10-15 15:00:00,49.23,49.38,49.0,49.02,231100.0,33.8623,33.9655,33.7041,33.7178,231100.0
2009-10-15 15:30:00,49.01,49.25,49.01,49.22,269200.0,33.711,33.876,33.711,33.8554,269200.0
2009-10-16 09:30:00,48.75,48.96,48.3,48.46,246400.0,33.5321,33.6766,33.2226,33.3326,246400.0
2009-10-16 10:00:00,48.43,48.64,48.06,48.47,166200.0,33.312,33.4565,33.0575,33.3395,166200.0
2009-10-16 10:30:00,48.46,48.47,48.25,48.31,86600.0,33.3326,33.3395,33.1882,33.2295,86600.0
2009-10-16 11:00:00,48.29,48.75,48.26,48.75,80600.0,33.2157,33.5321,33.1951,33.5321,80600.0
2009-10-16 11:30:00,48.74,48.74,48.47,48.65,72000.0,33.5252,33.5252,33.3395,33.4633,72000.0
2009-10-16 12:00:00,48.66,48.71,48.58,48.61,44900.0,33.4702,33.5046,33.4152,33.4358,44900.0
2009-10-16 12:30:00,48.63,48.77,48.58,48.74,58000.0,33.4496,33.5459,33.4152,33.5252,58000.0
2009-10-16 13:00:00,48.73,49.05,48.65,49.05,70800.0,33.5184,33.7385,33.4633,33.7385,70800.0
2009-10-16 13:30:00,49.06,49.08,48.84,48.87,98200.0,33.7454,33.7591,33.594,33.6147,98200.0
2009-10-16 14:00:00,48.84,48.86,48.6,48.76,120200.0,33.594,33.6078,33.4289,33.539,120200.0
2009-10-16 14:30:00,48.76,48.77,48.6,48.6,131700.0,33.539,33.5459,33.4289,33.4289,131700.0
2009-10-16 15:00:00,48.6,48.74,48.54,48.7,208600.0,33.4289,33.5252,33.3877,33.4977,208600.0
2009-10-16 15:30:00,48.7,48.89,48.65,48.74,353700.0,33.4977,33.6284,33.4633,33.5252,353700.0
2009-10-19 09:30:00,49.01,49.64,48.88,48.95,156900.0,33.711,34.1443,33.6215,33.6697,156900.0
2009-10-19 10:00:00,48.93,49.56,48.92,49.53,208200.0,33.6559,34.0893,33.6491,34.0686,208200.0
2009-10-19 10:30:00,49.54,49.67,49.42,49.57,107500.0,34.0755,34.1649,33.993,34.0962,107500.0
2009-10-19 11:00:00,49.57,50.08,49.57,50.07,265500.0,34.0962,34.4469,34.0962,34.4401,265500.0
2009-10-19 11:30:00,50.08,50.49,50.07,50.45,179400.0,34.4469,34.729,34.4401,34.7014,179400.0
2009-10-19 12:00:00,50.44,50.69,50.43,50.6,156900.0,34.6946,34.8665,34.6877,34.8046,156900.0
2009-10-19 12:30:00,50.61,50.77,50.58,50.61,111500.0,34.8115,34.9216,34.7909,34.8115,111500.0
2009-10-19 13:00:00,50.6,50.68,50.48,50.62,156600.0,34.8046,34.8597,34.7221,34.8184,156600.0
2009-10-19 13:30:00,50.63,50.77,50.51,50.64,117700.0,34.8253,34.9216,34.7427,34.8321,117700.0
2009-10-19 14:00:00,50.64,50.76,50.62,50.66,129100.0,34.8321,34.9147,34.8184,34.8459,129100.0
2009-10-19 14:30:00,50.66,50.67,50.45,50.61,172300.0,34.8459,34.8528,34.7014,34.8115,172300.0
2009-10-19 15:00:00,50.6,50.63,50.51,50.57,272100.0,34.8046,34.8253,34.7427,34.784,272100.0
2009-10-19 15:30:00,50.57,50.6,50.39,50.51,381100.0,34.784,34.8046,34.6602,34.7427,381100.0
2009-10-20 09:30:00,51.55,51.65,50.41,50.67,253000.0,35.4581,35.5269,34.6739,34.8528,253000.0
2009-10-20 10:00:00,50.68,50.97,50.48,50.76,229200.0,34.8597,35.0591,34.7221,34.9147,229200.0
2009-10-20 10:30:00,50.75,51.02,50.62,50.68,122400.0,34.9078,35.0935,34.8184,34.8597,122400.0
2009-10-20 11:00:00,50.65,50.75,50.43,50.49,117100.0,34.839,34.9078,34.6877,34.729,117100.0
2009-10-20 11:30:00,50.49,50.58,50.12,50.25,274300.0,34.729,34.7909,34.4745,34.5639,274300.0
2009-10-20 12:00:00,50.25,50.51,50.14,50.49,139400.0,34.5639,34.7427,34.4882,34.729,139400.0
2009-10-20 12:30:00,50.48,50.53,50.09,50.39,94800.0,34.7221,34.7565,34.4538,34.6602,94800.0
2009-10-20 13:00:00,50.38,50.54,50.31,50.5,145400.0,34.6533,34.7634,34.6052,34.7358,145400.0
2009-10-20 13:30:00,50.49,50.68,50.32,50.33,104000.0,34.729,34.8597,34.612,34.6189,104000.0
2009-10-20 14:00:00,50.33,50.6,50.3,50.43,88900.0,34.6189,34.8046,34.5983,34.6877,88900.0
2009-10-20 14:30:00,50.43,50.57,50.32,50.42,110700.0,34.6877,34.784,34.612,34.6808,110700.0
2009-10-20 15:00:00,50.42,50.48,50.19,50.42,152000.0,34.6808,34.7221,34.5226,34.6808,152000.0
2009-10-20 15:30:00,50.44,50.55,50.38,50.49,224500.0,34.6946,34.7702,34.6533,34.729,224500.0
2009-10-21 09:30:00,50.08,50.68,49.6,50.59,181400.0,34.4469,34.8597,34.1168,34.7977,181400.0
2009-10-21 10:00:00,50.63,51.4,50.62,51.34,162200.0,34.8253,35.3549,34.8184,35.3136,162200.0
2009-10-21 10:30:00,51.35,51.54,51.08,51.36,105100.0,35.3205,35.4512,35.1348,35.3274,105100.0
2009-10-21 11:00:00,51.35,51.43,51.16,51.4,73400.0,35.3205,35.3755,35.1898,35.3549,73400.0
2009-10-21 11:30:00,51.39,51.49,51.11,51.32,109700.0,35.348,35.4168,35.1554,35.2999,109700.0
2009-10-21 12:00:00,51.32,51.47,51.18,51.33,108300.0,35.2999,35.403,35.2036,35.3067,108300.0
2009-10-21 12:30:00,51.32,51.34,51.16,51.2,134200.0,35.2999,35.3136,35.1898,35.2173,134200.0
2009-10-21 13:00:00,51.21,51.44,51.17,51.2,130100.0,35.2242,35.3824,35.1967,35.2173,130100.0
2009-10-21 13:30:00,51.2,51.26,51.07,51.1,153000.0,35.2173,35.2586,35.1279,35.1485,153000.0
2009-10-21 14:00:00,51.1,51.15,50.84,51.08,187400.0,35.1485,35.1829,34.9697,35.1348,187400.0
2009-10-21 14:30:00,51.05,51.22,50.93,51.19,111700.0,35.1142,35.2311,35.0316,35.2104,111700.0
2009-10-21 15:00:00,51.19,51.31,50.63,50.7,212600.0,35.2104,35.293,34.8253,34.8734,212600.0
2009-10-21 15:30:00,50.69,50.71,49.96,50.07,528700.0,34.8665,34.8803,34.3644,34.4401,528700.0
2009-10-22 09:30:00,50.07,50.07,48.74,49.05,205000.0,34.4401,34.4401,33.5252,33.7385,205000.0
2009-10-22 10:00:00,49.1,49.37,48.76,49.15,230600.0,33.7729,33.9586,33.539,33.8073,230600.0
2009-10-22 10:30:00,49.15,49.57,49.11,49.51,178100.0,33.8073,34.0962,33.7797,34.0549,178100.0
2009-10-22 11:00:00,49.51,49.73,49.28,49.35,180400.0,34.0549,34.2062,33.8967,33.9448,180400.0
2009-10-22 11:30:00,49.34,49.44,49.04,49.11,147300.0,33.9379,34.0067,33.7316,33.7797,147300.0
2009-10-22 12:00:00,49.11,49.29,49.08,49.12,137300.0,33.7797,33.9036,33.7591,33.7866,137300.0
2009-10-22 12:30:00,49.12,49.58,49.12,49.56,87300.0,33.7866,34.103,33.7866,34.0893,87300.0
2009-10-22 13:00:00,49.55,49.64,49.42,49.56,67900.0,34.0824,34.1443,33.993,34.0893,67900.0
2009-10-22 13:30:00,49.55,49.74,49.48,49.74,89700.0,34.0824,34.2131,34.0342,34.2131,89700.0
2009-10-22 14:00:00,49.71,50.0,49.71,49.98,148100.0,34.1924,34.3919,34.1924,34.3782,148100.0
2009-10-22 14:30:00,49.98,50.0,49.84,49.9,197200.0,34.3782,34.3919,34.2819,34.3231,197200.0
2009-10-22 15:00:00,49.9,50.23,49.86,50.23,299600.0,34.3231,34.5501,34.2956,34.5501,299600.0
2009-10-22 15:30:00,50.23,50.26,49.95,49.95,583600.0,34.5501,34.5708,34.3575,34.3575,583600.0
2009-10-23 09:30:00,50.17,50.51,49.86,50.05,198300.0,34.5089,34.7427,34.2956,34.4263,198300.0
2009-10-23 10:00:00,50.09,50.31,49.12,49.69,303400.0,34.4538,34.6052,33.7866,34.1787,303400.0
2009-10-23 10:30:00,49.68,49.68,49.02,49.14,197600.0,34.1718,34.1718,33.7178,33.8004,197600.0
2009-10-23 11:00:00,49.1,49.1,48.49,48.69,261800.0,33.7729,33.7729,33.3533,33.4909,261800.0
2009-10-23 11:30:00,48.69,49.05,48.62,48.9,208700.0,33.4909,33.7385,33.4427,33.6353,208700.0
2009-10-23 12:00:00,48.88,49.08,48.73,48.88,155500.0,33.6215,33.7591,33.5184,33.6215,155500.0
2009-10-23 12:30:00,48.88,49.12,48.76,48.9,126400.0,33.6215,33.7866,33.539,33.6353,126400.0
2009-10-23 13:00:00,48.88,49.01,48.66,48.66,103900.0,33.6215,33.711,33.4702,33.4702,103900.0
2009-10-23 13:30:00,48.66,48.67,48.27,48.32,233100.0,33.4702,33.4771,33.202,33.2364,233100.0
2009-10-23 14:00:00,48.31,48.72,48.28,48.63,153100.0,33.2295,33.5115,33.2088,33.4496,153100.0
2009-10-23 14:30:00,48.64,48.87,48.55,48.74,153200.0,33.4565,33.6147,33.3946,33.5252,153200.0
2009-10-23 15:00:00,48.74,48.93,48.47,48.6,342400.0,33.5252,33.6559,33.3395,33.4289,342400.0
2009-10-23 15:30:00,48.61,48.62,48.3,48.58,421200.0,33.4358,33.4427,33.2226,33.4152,421200.0
2009-10-26 09:30:00,48.59,50.21,48.57,50.16,265300.0,33.4221,34.5364,33.4083,34.502,265300.0
2009-10-26 10:00:00,50.17,50.35,49.77,49.78,421300.0,34.5089,34.6327,34.2337,34.2406,421300.0
2009-10-26 10:30:00,49.78,50.13,49.62,49.91,181700.0,34.2406,34.4813,34.1305,34.33,181700.0
2009-10-26 11:00:00,49.9,50.05,49.49,49.49,137100.0,34.3231,34.4263,34.0411,34.0411,137100.0
2009-10-26 11:30:00,49.46,49.46,48.33,48.37,199300.0,34.0205,34.0205,33.2432,33.2707,199300.0
2009-10-26 12:00:00,48.33,48.85,47.94,48.73,150600.0,33.2432,33.6009,32.975,33.5184,150600.0
2009-10-26 12:30:00,48.75,49.29,48.66,49.08,203100.0,33.5321,33.9036,33.4702,33.7591,203100.0
2009-10-26 13:00:00,49.08,49.08,48.4,48.67,97500.0,33.7591,33.7591,33.2914,33.4771,97500.0
2009-10-26 13:30:00,48.69,49.19,48.65,49.09,110100.0,33.4909,33.8348,33.4633,33.766,110100.0
2009-10-26 14:00:00,49.05,49.18,48.75,48.79,101900.0,33.7385,33.8279,33.5321,33.5596,101900.0
2009-10-26 14:30:00,48.78,48.85,48.48,48.66,110900.0,33.5528,33.6009,33.3464,33.4702,110900.0
2009-10-26 15:00:00,48.64,48.82,48.42,48.46,149700.0,33.4565,33.5803,33.3051,33.3326,149700.0
2009-10-26 15:30:00,48.47,48.73,48.39,48.41,309200.0,33.3395,33.5184,33.2845,33.2983,309200.0
2009-10-27 09:30:00,48.68,48.8,47.95,48.09,191400.0,33.484,33.5665,32.9819,33.0781,191400.0
2009-10-27 10:00:00,48.04,48.07,46.95,47.49,330200.0,33.0438,33.0644,32.294,32.6654,330200.0
2009-10-27 10:30:00,47.47,47.51,46.91,47.0,334800.0,32.6517,32.6792,32.2665,32.3284,334800.0
2009-10-27 11:00:00,47.0,47.07,46.83,47.0,258600.0,32.3284,32.3766,32.2115,32.3284,258600.0
2009-10-27 11:30:00,46.99,47.2,46.93,47.16,174600.0,32.3215,32.466,32.2803,32.4385,174600.0
2009-10-27 12:00:00,47.18,47.2,46.94,46.99,136800.0,32.4522,32.466,32.2871,32.3215,136800.0
2009-10-27 12:30:00,46.99,47.02,46.82,46.84,141600.0,32.3215,32.3422,32.2046,32.2184,141600.0
2009-10-27 13:00:00,46.84,46.87,46.43,46.45,170500.0,32.2184,32.239,31.9363,31.9501,170500.0
2009-10-27 13:30:00,46.46,46.57,46.34,46.51,196500.0,31.957,32.0326,31.8744,31.9914,196500.0
2009-10-27 14:00:00,46.51,46.87,46.41,46.83,124400.0,31.9914,32.239,31.9226,32.2115,124400.0
2009-10-27 14:30:00,46.85,46.99,46.73,46.89,98300.0,32.2252,32.3215,32.1427,32.2527,98300.0
2009-10-27 15:00:00,46.92,46.99,46.7,46.75,151900.0,32.2734,32.3215,32.1221,32.1564,151900.0
2009-10-27 15:30:00,46.76,46.78,46.45,46.52,471500.0,32.1633,32.1771,31.9501,31.9982,471500.0
2009-10-28 09:30:00,46.47,46.61,45.96,46.12,267700.0,31.9639,32.0601,31.6131,31.7231,267700.0
2009-10-28 10:00:00,46.12,46.18,45.56,45.62,264600.0,31.7231,31.7644,31.3379,31.3792,264600.0
2009-10-28 10:30:00,45.62,45.77,45.12,45.15,242800.0,31.3792,31.4824,31.0353,31.0559,242800.0
2009-10-28 11:00:00,45.14,45.25,44.93,45.15,235100.0,31.049,31.1247,30.9046,31.0559,235100.0
2009-10-28 11:30:00,45.18,45.29,44.84,44.93,227900.0,31.0765,31.1522,30.8427,30.9046,227900.0
2009-10-28 12:00:00,44.93,45.14,44.78,45.0,184600.0,30.9046,31.049,30.8014,30.9527,184600.0
2009-10-28 12:30:00,45.01,45.03,44.7,44.79,122500.0,30.9596,30.9734,30.7464,30.8083,122500.0
2009-10-28 13:00:00,44.78,45.35,44.7,44.95,133900.0,30.8014,31.1935,30.7464,30.9183,133900.0
2009-10-28 13:30:00,44.96,45.16,44.93,45.02,78500.0,30.9252,31.0628,30.9046,30.9665,78500.0
2009-10-28 14:00:00,45.02,45.14,44.81,44.9,120100.0,30.9665,31.049,30.822,30.8839,120100.0
2009-10-28 14:30:00,44.9,45.09,44.77,44.92,133400.0,30.8839,31.0146,30.7945,30.8977,133400.0
2009-10-28 15:00:00,44.88,45.03,44.7,44.86,256400.0,30.8702,30.9734,30.7464,30.8564,256400.0
2009-10-28 15:30:00,44.87,44.93,44.6,44.67,380500.0,30.8633,30.9046,30.6776,30.7257,380500.0
2009-10-29 09:30:00,45.08,45.73,44.91,45.16,243500.0,31.0078,31.4549,30.8908,31.0628,243500.0
2009-10-29 10:00:00,45.18,45.65,45.09,45.25,256000.0,31.0765,31.3998,31.0146,31.1247,256000.0
2009-10-29 10:30:00,45.23,45.48,44.92,45.13,246700.0,31.1109,31.2829,30.8977,31.0421,246700.0
2009-10-29 11:00:00,45.14,45.53,45.13,45.31,296300.0,31.049,31.3173,31.0421,31.166,296300.0
2009-10-29 11:30:00,45.31,45.5,45.02,45.04,150500.0,31.166,31.2966,30.9665,30.9802,150500.0
2009-10-29 12:00:00,45.05,45.55,45.05,45.5,197300.0,30.9871,31.331,30.9871,31.2966,197300.0
2009-10-29 12:30:00,45.5,45.99,45.5,45.84,223700.0,31.2966,31.6337,31.2966,31.5305,223700.0
2009-10-29 13:00:00,45.87,45.94,45.7,45.75,67900.0,31.5511,31.5993,31.4342,31.4686,67900.0
2009-10-29 13:30:00,45.75,45.86,45.67,45.72,122900.0,31.4686,31.5443,31.4136,31.448,122900.0
2009-10-29 14:00:00,45.72,45.83,45.63,45.75,106400.0,31.448,31.5236,31.3861,31.4686,106400.0
2009-10-29 14:30:00,45.76,46.08,45.74,45.95,131500.0,31.4755,31.6956,31.4617,31.6062,131500.0
2009-10-29 15:00:00,45.94,46.12,45.81,45.81,188200.0,31.5993,31.7231,31.5099,31.5099,188200.0
2009-10-29 15:30:00,45.84,45.99,45.52,45.87,517900.0,31.5305,31.6337,31.3104,31.5511,517900.0
2009-10-30 09:30:00,47.76,48.9,47.2,48.55,1420500.0,32.8512,33.6353,32.466,33.3946,1420500.0
2009-10-30 10:00:00,48.51,48.7,46.3,46.39,902300.0,33.367,33.4977,31.8469,31.9088,902300.0
2009-10-30 10:30:00,46.39,46.43,44.63,44.85,1462000.0,31.9088,31.9363,30.6982,30.8496,1462000.0
2009-10-30 11:00:00,44.9,44.9,43.23,44.06,1937700.0,30.8839,30.8839,29.7353,30.3062,1937700.0
2009-10-30 11:30:00,44.04,44.27,42.1,42.54,992900.0,30.2924,30.4506,28.958,29.2606,992900.0
2009-10-30 12:00:00,42.46,43.19,42.46,42.89,612700.0,29.2056,29.7077,29.2056,29.5014,612700.0
2009-10-30 12:30:00,42.87,43.33,42.82,42.88,412100.0,29.4876,29.804,29.4532,29.4945,412100.0
2009-10-30 13:00:00,42.88,43.13,42.83,42.96,278900.0,29.4945,29.6665,29.4601,29.5495,278900.0
2009-10-30 13:30:00,42.96,43.02,42.4,42.88,407600.0,29.5495,29.5908,29.1643,29.4945,407600.0
2009-10-30 14:00:00,42.86,43.43,42.86,43.14,385400.0,29.4808,29.8728,29.4808,29.6733,385400.0
2009-10-30 14:30:00,43.15,43.51,42.97,43.37,368000.0,29.6802,29.9278,29.5564,29.8316,368000.0
2009-10-30 15:00:00,43.37,43.57,43.0,43.49,341400.0,29.8316,29.9691,29.5771,29.9141,341400.0
2009-10-30 15:30:00,43.5,43.78,43.02,43.06,848800.0,29.921,30.1136,29.5908,29.6183,848800.0
2009-11-02 09:30:00,43.3,43.73,42.63,43.47,562000.0,29.7834,30.0792,29.3226,29.9003,562000.0
2009-11-02 10:00:00,43.51,44.61,43.51,44.05,537700.0,29.9278,30.6845,29.9278,30.2993,537700.0
2009-11-02 10:30:00,44.1,44.63,44.01,44.01,247500.0,30.3337,30.6982,30.2718,30.2718,247500.0
2009-11-02 11:00:00,44.01,44.66,43.91,44.48,228900.0,30.2718,30.7189,30.203,30.5951,228900.0
2009-11-02 11:30:00,44.51,44.64,44.33,44.47,162400.0,30.6157,30.7051,30.4919,30.5882,162400.0
2009-11-02 12:00:00,44.45,44.48,43.99,44.03,144900.0,30.5744,30.5951,30.258,30.2855,144900.0
2009-11-02 12:30:00,44.03,44.12,42.99,43.05,299400.0,30.2855,30.3474,29.5702,29.6114,299400.0
2009-11-02 13:00:00,43.01,43.99,42.91,43.94,156800.0,29.5839,30.258,29.5151,30.2236,156800.0
2009-11-02 13:30:00,43.93,43.93,43.34,43.37,146600.0,30.2167,30.2167,29.8109,29.8316,146600.0
2009-11-02 14:00:00,43.35,43.69,43.08,43.69,208300.0,29.8178,30.0517,29.6321,30.0517,208300.0
2009-11-02 14:30:00,43.7,44.09,43.61,43.8,205700.0,30.0585,30.3268,29.9966,30.1273,205700.0
2009-11-02 15:00:00,43.8,44.15,43.79,43.92,423700.0,30.1273,30.3681,30.1204,30.2099,423700.0
2009-11-02 15:30:00,43.91,44.18,43.9,44.06,532000.0,30.203,30.3887,30.1961,30.3062,532000.0
2009-11-03 09:30:00,43.01,44.49,43.01,44.4,389400.0,29.5839,30.6019,29.5839,30.54,389400.0
2009-11-03 10:00:00,44.41,44.67,43.91,43.98,417900.0,30.5469,30.7257,30.203,30.2511,417900.0
2009-11-03 10:30:00,44.01,44.14,43.6,44.05,271000.0,30.2718,30.3612,29.9898,30.2993,271000.0
2009-11-03 11:00:00,44.04,44.27,43.87,43.97,167200.0,30.2924,30.4506,30.1755,30.2443,167200.0
2009-11-03 11:30:00,43.96,44.27,43.56,44.13,203400.0,30.2374,30.4506,29.9622,30.3543,203400.0
2009-11-03 12:00:00,44.16,44.25,43.98,44.23,109500.0,30.3749,30.4368,30.2511,30.4231,109500.0
2009-11-03 12:30:00,44.23,44.63,44.22,44.34,143200.0,30.4231,30.6982,30.4162,30.4988,143200.0
2009-11-03 13:00:00,44.34,44.67,44.25,44.58,207100.0,30.4988,30.7257,30.4368,30.6638,207100.0
2009-11-03 13:30:00,44.56,44.93,44.54,44.9,221700.0,30.6501,30.9046,30.6363,30.8839,221700.0
2009-11-03 14:00:00,44.91,45.16,44.87,45.04,226500.0,30.8908,31.0628,30.8633,30.9802,226500.0
2009-11-03 14:30:00,45.04,45.14,44.49,44.53,200600.0,30.9802,31.049,30.6019,30.6294,200600.0
2009-11-03 15:00:00,44.52,44.62,44.45,44.54,201200.0,30.6226,30.6914,30.5744,30.6363,201200.0
2009-11-03 15:30:00,44.54,44.81,44.54,44.76,383300.0,30.6363,30.822,30.6363,30.7876,383300.0
2009-11-04 09:30:00,45.74,46.91,45.7,46.24,539200.0,31.4617,32.2665,31.4342,31.8056,539200.0
2009-11-04 10:00:00,46.23,46.73,45.96,46.53,229200.0,31.7988,32.1427,31.6131,32.0051,229200.0
2009-11-04 10:30:00,46.56,46.66,46.22,46.42,194200.0,32.0258,32.0945,31.7919,31.9295,194200.0
2009-11-04 11:00:00,46.4,46.5,46.14,46.44,173100.0,31.9157,31.9845,31.7369,31.9432,173100.0
2009-11-04 11:30:00,46.44,46.44,46.17,46.19,146600.0,31.9432,31.9432,31.7575,31.7713,146600.0
2009-11-04 12:00:00,46.19,46.19,45.75,45.79,164800.0,31.7713,31.7713,31.4686,31.4961,164800.0
2009-11-04 12:30:00,45.79,46.12,45.79,45.88,102500.0,31.4961,31.7231,31.4961,31.558,102500.0
2009-11-04 13:00:00,45.88,45.91,45.75,45.76,152200.0,31.558,31.5787,31.4686,31.4755,152200.0
2009-11-04 13:30:00,45.76,45.78,45.52,45.54,116300.0,31.4755,31.4892,31.3104,31.3242,116300.0
2009-11-04 14:00:00,45.53,46.25,45.51,45.53,221600.0,31.3173,31.8125,31.3035,31.3173,221600.0
2009-11-04 14:30:00,45.52,46.38,45.51,46.21,248000.0,31.3104,31.9019,31.3035,31.785,248000.0
2009-11-04 15:00:00,46.18,46.19,45.74,45.89,271900.0,31.7644,31.7713,31.4617,31.5649,271900.0
2009-11-04 15:30:00,45.89,45.93,45.12,45.29,733200.0,31.5649,31.5924,31.0353,31.1522,733200.0
2009-11-05 09:30:00,46.0,46.31,45.63,46.13,182400.0,31.6406,31.8538,31.3861,31.73,182400.0
2009-11-05 10:00:00,46.14,46.33,45.84,45.99,194300.0,31.7369,31.8676,31.5305,31.6337,194300.0
2009-11-05 10:30:00,45.99,46.47,45.96,46.16,169100.0,31.6337,31.9639,31.6131,31.7506,169100.0
2009-11-05 11:00:00,46.15,46.3,45.96,46.05,109100.0,31.7437,31.8469,31.6131,31.675,109100.0
2009-11-05 11:30:00,46.03,46.04,45.55,45.59,105500.0,31.6612,31.6681,31.331,31.3586,105500.0
2009-11-05 12:00:00,45.58,46.0,45.57,45.9,106200.0,31.3517,31.6406,31.3448,31.5718,106200.0
2009-11-05 12:30:00,45.91,46.41,45.84,46.41,95600.0,31.5787,31.9226,31.5305,31.9226,95600.0
2009-11-05 13:00:00,46.38,46.43,46.21,46.22,88100.0,31.9019,31.9363,31.785,31.7919,88100.0
2009-11-05 13:30:00,46.22,46.5,46.21,46.49,131300.0,31.7919,31.9845,31.785,31.9776,131300.0
2009-11-05 14:00:00,46.49,46.63,46.39,46.6,186000.0,31.9776,32.0739,31.9088,32.0533,186000.0
2009-11-05 14:30:00,46.6,47.0,46.6,46.99,251300.0,32.0533,32.3284,32.0533,32.3215,251300.0
2009-11-05 15:00:00,46.99,47.08,46.87,46.97,257200.0,32.3215,32.3834,32.239,32.3078,257200.0
2009-11-05 15:30:00,46.96,47.09,46.84,47.02,500600.0,32.3009,32.3903,32.2184,32.3422,500600.0
2009-11-06 09:30:00,46.33,47.07,46.04,46.79,217400.0,31.8676,32.3766,31.6681,32.184,217400.0
2009-11-06 10:00:00,46.82,47.0,46.09,46.11,223200.0,32.2046,32.3284,31.7025,31.7162,223200.0
2009-11-06 10:30:00,46.1,46.16,45.54,46.15,342200.0,31.7094,31.7506,31.3242,31.7437,342200.0
2009-11-06 11:00:00,46.12,46.39,45.91,46.1,106700.0,31.7231,31.9088,31.5787,31.7094,106700.0
2009-11-06 11:30:00,46.09,46.27,45.96,46.07,73000.0,31.7025,31.8263,31.6131,31.6887,73000.0
2009-11-06 12:00:00,46.08,46.45,46.08,46.26,86100.0,31.6956,31.9501,31.6956,31.8194,86100.0
2009-11-06 12:30:00,46.27,46.3,45.94,45.99,76400.0,31.8263,31.8469,31.5993,31.6337,76400.0
2009-11-06 13:00:00,45.96,46.3,45.9,46.26,64000.0,31.6131,31.8469,31.5718,31.8194,64000.0
2009-11-06 13:30:00,46.28,46.38,46.02,46.04,68300.0,31.8332,31.9019,31.6543,31.6681,68300.0
2009-11-06 14:00:00,46.03,46.24,45.85,46.11,80700.0,31.6612,31.8056,31.5374,31.7162,80700.0
2009-11-06 14:30:00,46.12,46.21,46.02,46.04,61700.0,31.7231,31.785,31.6543,31.6681,61700.0
2009-11-06 15:00:00,46.03,46.15,45.9,46.0,119700.0,31.6612,31.7437,31.5718,31.6406,119700.0
2009-11-06 15:30:00,45.97,46.05,45.97,46.04,14100.0,31.6199,31.675,31.6199,31.6681,14100.0
2009-11-09 09:30:00,46.77,46.87,45.88,46.18,349700.0,32.1702,32.239,31.558,31.7644,349700.0
2009-11-09 10:00:00,46.18,46.76,46.18,46.53,193100.0,31.7644,32.1633,31.7644,32.0051,193100.0
2009-11-09 10:30:00,46.5,46.73,46.42,46.68,117800.0,31.9845,32.1427,31.9295,32.1083,117800.0
2009-11-09 11:00:00,46.7,46.97,46.65,46.93,141200.0,32.1221,32.3078,32.0877,32.2803,141200.0
2009-11-09 11:30:00,46.92,47.03,46.75,47.0,95200.0,32.2734,32.349,32.1564,32.3284,95200.0
2009-11-09 12:00:00,47.0,47.19,46.94,47.14,79200.0,32.3284,32.4591,32.2871,32.4247,79200.0
2009-11-09 12:30:00,47.15,47.19,46.9,46.94,60000.0,32.4316,32.4591,32.2596,32.2871,60000.0
2009-11-09 13:00:00,46.94,46.94,46.78,46.87,55100.0,32.2871,32.2871,32.1771,32.239,55100.0
2009-11-09 13:30:00,46.88,47.14,46.8,47.08,56800.0,32.2459,32.4247,32.1908,32.3834,56800.0
2009-11-09 14:00:00,47.06,47.15,47.01,47.05,47900.0,32.3697,32.4316,32.3353,32.3628,47900.0
2009-11-09 14:30:00,47.07,47.14,47.01,47.06,89000.0,32.3766,32.4247,32.3353,32.3697,89000.0
2009-11-09 15:00:00,47.07,47.19,47.0,47.01,123100.0,32.3766,32.4591,32.3284,32.3353,123100.0
2009-11-09 15:30:00,47.0,47.06,46.82,47.05,301000.0,32.3284,32.3697,32.2046,32.3628,301000.0
2009-11-10 09:30:00,46.82,47.49,46.63,47.29,125900.0,32.2046,32.6654,32.0739,32.5279,125900.0
2009-11-10 10:00:00,47.3,47.35,46.95,47.35,97900.0,32.5348,32.5691,32.294,32.5691,97900.0
2009-11-10 10:30:00,47.34,47.4,46.58,46.68,93300.0,32.5623,32.6035,32.0395,32.1083,93300.0
2009-11-10 11:00:00,46.68,46.93,46.52,46.88,88800.0,32.1083,32.2803,31.9982,32.2459,88800.0
2009-11-10 11:30:00,46.86,47.14,46.8,46.89,85100.0,32.2321,32.4247,32.1908,32.2527,85100.0
2009-11-10 12:00:00,46.9,46.9,46.52,46.52,54700.0,32.2596,32.2596,31.9982,31.9982,54700.0
2009-11-10 12:30:00,46.5,46.95,46.49,46.91,91800.0,31.9845,32.294,31.9776,32.2665,91800.0
2009-11-10 13:00:00,46.9,46.96,46.76,46.86,62000.0,32.2596,32.3009,32.1633,32.2321,62000.0
2009-11-10 13:30:00,46.87,46.96,46.63,46.76,101500.0,32.239,32.3009,32.0739,32.1633,101500.0
2009-11-10 14:00:00,46.75,46.85,46.65,46.77,86200.0,32.1564,32.2252,32.0877,32.1702,86200.0
2009-11-10 14:30:00,46.76,47.0,46.76,46.94,67500.0,32.1633,32.3284,32.1633,32.2871,67500.0
2009-11-10 15:00:00,46.94,47.0,46.84,46.99,119900.0,32.2871,32.3284,32.2184,32.3215,119900.0
2009-11-10 15:30:00,46.99,47.01,46.79,46.99,199800.0,32.3215,32.3353,32.184,32.3215,199800.0
2009-11-11 09:30:00,47.06,47.24,46.72,47.21,205900.0,32.3697,32.4935,32.1358,32.4729,205900.0
2009-11-11 10:00:00,47.22,47.73,47.2,47.64,202300.0,32.4797,32.8305,32.466,32.7686,202300.0
2009-11-11 10:30:00,47.62,47.62,46.82,47.21,159500.0,32.7549,32.7549,32.2046,32.4729,159500.0
2009-11-11 11:00:00,47.2,47.22,46.82,47.1,188200.0,32.466,32.4797,32.2046,32.3972,188200.0
2009-11-11 11:30:00,47.12,47.32,47.07,47.23,108300.0,32.4109,32.5485,32.3766,32.4866,108300.0
2009-11-11 12:00:00,47.22,47.23,47.05,47.19,68100.0,32.4797,32.4866,32.3628,32.4591,68100.0
2009-11-11 12:30:00,47.2,47.43,47.19,47.19,91200.0,32.466,32.6242,32.4591,32.4591,91200.0
2009-11-11 13:00:00,47.2,47.21,46.97,47.0,79900.0,32.466,32.4729,32.3078,32.3284,79900.0
2009-11-11 13:30:00,46.99,47.07,46.83,46.95,86900.0,32.3215,32.3766,32.2115,32.294,86900.0
2009-11-11 14:00:00,46.94,47.25,46.94,47.21,68700.0,32.2871,32.5004,32.2871,32.4729,68700.0
2009-11-11 14:30:00,47.2,47.42,47.19,47.32,74200.0,32.466,32.6173,32.4591,32.5485,74200.0
2009-11-11 15:00:00,47.32,47.4,47.22,47.4,71300.0,32.5485,32.6035,32.4797,32.6035,71300.0
2009-11-11 15:30:00,47.37,47.47,47.19,47.45,244200.0,32.5829,32.6517,32.4591,32.6379,244200.0
2009-11-12 09:30:00,46.84,47.38,46.84,47.26,195200.0,32.2184,32.5898,32.2184,32.5072,195200.0
2009-11-12 10:00:00,47.27,47.34,46.81,47.05,132100.0,32.5141,32.5623,32.1977,32.3628,132100.0
2009-11-12 10:30:00,47.03,47.28,46.99,47.03,95300.0,32.349,32.521,32.3215,32.349,95300.0
2009-11-12 11:00:00,47.01,47.12,46.74,47.1,297000.0,32.3353,32.4109,32.1496,32.3972,297000.0
2009-11-12 11:30:00,47.09,47.2,46.82,46.9,168900.0,32.3903,32.466,32.2046,32.2596,168900.0
2009-11-12 12:00:00,46.9,47.0,46.79,46.85,81200.0,32.2596,32.3284,32.184,32.2252,81200.0
2009-11-12 12:30:00,46.84,47.0,46.61,46.96,195700.0,32.2184,32.3284,32.0601,32.3009,195700.0
2009-11-12 13:00:00,46.98,47.11,46.84,46.92,159300.0,32.3146,32.4041,32.2184,32.2734,159300.0
2009-11-12 13:30:00,46.91,47.02,46.85,46.94,62700.0,32.2665,32.3422,32.2252,32.2871,62700.0
2009-11-12 14:00:00,46.95,47.08,46.9,47.01,194500.0,32.294,32.3834,32.2596,32.3353,194500.0
2009-11-12 14:30:00,47.04,47.12,46.72,46.74,114000.0,32.3559,32.4109,32.1358,32.1496,114000.0
2009-11-12 15:00:00,46.72,46.75,46.53,46.54,140700.0,32.1358,32.1564,32.0051,32.012,140700.0
2009-11-12 15:30:00,46.55,46.68,46.4,46.56,234800.0,32.0189,32.1083,31.9157,32.0258,234800.0
2009-11-13 09:30:00,46.74,46.94,46.2,46.36,195300.0,32.1496,32.2871,31.7781,31.8882,195300.0
2009-11-13 10:00:00,46.31,46.83,46.28,46.4,216100.0,31.8538,32.2115,31.8332,31.9157,216100.0
2009-11-13 10:30:00,46.4,46.94,46.36,46.82,116300.0,31.9157,32.2871,31.8882,32.2046,116300.0
2009-11-13 11:00:00,46.8,46.91,46.65,46.65,130600.0,32.1908,32.2665,32.0877,32.0877,130600.0
2009-11-13 11:30:00,46.68,46.83,46.65,46.77,105000.0,32.1083,32.2115,32.0877,32.1702,105000.0
2009-11-13 12:00:00,46.76,47.1,46.75,47.0,231500.0,32.1633,32.3972,32.1564,32.3284,231500.0
2009-11-13 12:30:00,47.01,47.05,46.88,46.99,84800.0,32.3353,32.3628,32.2459,32.3215,84800.0
2009-11-13 13:00:00,46.95,47.01,46.87,46.97,92600.0,32.294,32.3353,32.239,32.3078,92600.0
2009-11-13 13:30:00,46.97,47.01,46.86,46.93,166600.0,32.3078,32.3353,32.2321,32.2803,166600.0
2009-11-13 14:00:00,46.92,47.07,46.9,46.92,121900.0,32.2734,32.3766,32.2596,32.2734,121900.0
2009-11-13 14:30:00,46.93,46.93,46.71,46.76,111700.0,32.2803,32.2803,32.1289,32.1633,111700.0
2009-11-13 15:00:00,46.76,46.95,46.66,46.81,118000.0,32.1633,32.294,32.0945,32.1977,118000.0
2009-11-13 15:30:00,46.81,47.02,46.79,46.99,284700.0,32.1977,32.3422,32.184,32.3215,284700.0
2009-11-16 09:30:00,47.25,48.04,47.25,47.96,136900.0,32.5004,33.0438,32.5004,32.9887,136900.0
2009-11-16 10:00:00,47.98,48.39,47.88,48.32,163500.0,33.0025,33.2845,32.9337,33.2364,163500.0
2009-11-16 10:30:00,48.34,48.77,48.25,48.63,151000.0,33.2501,33.5459,33.1882,33.4496,151000.0
2009-11-16 11:00:00,48.63,48.67,48.49,48.65,117200.0,33.4496,33.4771,33.3533,33.4633,117200.0
2009-11-16 11:30:00,48.64,48.88,48.64,48.86,113500.0,33.4565,33.6215,33.4565,33.6078,113500.0
2009-11-16 12:00:00,48.85,48.9,48.39,48.57,207100.0,33.6009,33.6353,33.2845,33.4083,207100.0
2009-11-16 12:30:00,48.57,48.83,48.41,48.81,175000.0,33.4083,33.5871,33.2983,33.5734,175000.0
2009-11-16 13:00:00,48.82,49.07,48.79,48.96,223100.0,33.5803,33.7522,33.5596,33.6766,223100.0
2009-11-16 13:30:00,48.97,49.2,48.94,49.17,133000.0,33.6834,33.8417,33.6628,33.821,133000.0
2009-11-16 14:00:00,49.18,49.4,49.16,49.19,217100.0,33.8279,33.9792,33.8141,33.8348,217100.0
2009-11-16 14:30:00,49.19,49.26,48.86,48.99,129600.0,33.8348,33.8829,33.6078,33.6972,129600.0
2009-11-16 15:00:00,48.99,49.0,48.54,48.62,191500.0,33.6972,33.7041,33.3877,33.4427,191500.0
2009-11-16 15:30:00,48.62,48.88,48.59,48.88,326800.0,33.4427,33.6215,33.4221,33.6215,326800.0
2009-11-17 09:30:00,48.78,48.78,47.9,48.12,170800.0,33.5528,33.5528,32.9475,33.0988,170800.0
2009-11-17 10:00:00,48.13,48.39,47.97,48.3,150700.0,33.1057,33.2845,32.9956,33.2226,150700.0
2009-11-17 10:30:00,48.31,48.31,47.89,48.12,134500.0,33.2295,33.2295,32.9406,33.0988,134500.0
2009-11-17 11:00:00,48.11,48.15,47.83,47.98,129600.0,33.0919,33.1194,32.8993,33.0025,129600.0
2009-11-17 11:30:00,48.01,48.02,47.75,47.92,132500.0,33.0231,33.03,32.8443,32.9612,132500.0
2009-11-17 12:00:00,47.89,48.16,47.86,47.98,49500.0,32.9406,33.1263,32.9199,33.0025,49500.0
2009-11-17 12:30:00,47.98,48.16,47.98,48.11,57600.0,33.0025,33.1263,33.0025,33.0919,57600.0
2009-11-17 13:00:00,48.12,48.22,47.96,48.11,53900.0,33.0988,33.1676,32.9887,33.0919,53900.0
2009-11-17 13:30:00,48.12,48.35,48.12,48.24,49500.0,33.0988,33.257,33.0988,33.1813,49500.0
2009-11-17 14:00:00,48.24,48.33,48.19,48.3,50300.0,33.1813,33.2432,33.1469,33.2226,50300.0
2009-11-17 14:30:00,48.29,48.43,48.23,48.43,83400.0,33.2157,33.312,33.1744,33.312,83400.0
2009-11-17 15:00:00,48.42,48.49,48.34,48.41,106400.0,33.3051,33.3533,33.2501,33.2983,106400.0
2009-11-17 15:30:00,48.41,48.62,48.34,48.51,264800.0,33.2983,33.4427,33.2501,33.367,264800.0
2009-11-18 09:30:00,48.69,48.69,47.82,47.9,174400.0,33.6126,33.6126,33.012,33.0672,174400.0
2009-11-18 10:00:00,47.88,48.09,47.78,48.06,69700.0,33.0534,33.1984,32.9844,33.1777,69700.0
2009-11-18 10:30:00,48.09,48.24,47.93,48.19,89100.0,33.1984,33.3019,33.0879,33.2674,89100.0
2009-11-18 11:00:00,48.2,48.38,48.06,48.22,66900.0,33.2743,33.3986,33.1777,33.2881,66900.0
2009-11-18 11:30:00,48.22,48.23,48.03,48.19,57300.0,33.2881,33.295,33.157,33.2674,57300.0
2009-11-18 12:00:00,48.19,48.2,48.03,48.12,36300.0,33.2674,33.2743,33.157,33.2191,36300.0
2009-11-18 12:30:00,48.1,48.16,47.87,47.89,79600.0,33.2053,33.2467,33.0465,33.0603,79600.0
2009-11-18 13:00:00,47.89,47.96,47.7,47.74,48800.0,33.0603,33.1087,32.9292,32.9568,48800.0
2009-11-18 13:30:00,47.74,47.83,47.67,47.79,67900.0,32.9568,33.0189,32.9085,32.9913,67900.0
2009-11-18 14:00:00,47.78,47.93,47.74,47.77,57900.0,32.9844,33.0879,32.9568,32.9775,57900.0
2009-11-18 14:30:00,47.76,47.85,47.69,47.84,105000.0,32.9706,33.0327,32.9223,33.0258,105000.0
2009-11-18 15:00:00,47.84,48.1,47.81,48.08,96700.0,33.0258,33.2053,33.0051,33.1915,96700.0
2009-11-18 15:30:00,48.06,48.18,48.01,48.13,214200.0,33.1777,33.2605,33.1432,33.226,214200.0
2009-11-19 09:30:00,47.68,47.8,46.92,47.08,219500.0,32.9154,32.9982,32.3907,32.5012,219500.0
2009-11-19 10:00:00,47.12,47.34,46.91,47.28,127700.0,32.5288,32.6806,32.3838,32.6392,127700.0
2009-11-19 10:30:00,47.29,47.33,46.9,46.9,154500.0,32.6461,32.6737,32.3769,32.3769,154500.0
2009-11-19 11:00:00,46.9,46.98,46.66,46.97,167300.0,32.3769,32.4321,32.2112,32.4252,167300.0
2009-11-19 11:30:00,46.97,47.08,46.89,47.0,49700.0,32.4252,32.5012,32.37,32.4459,49700.0
2009-11-19 12:00:00,47.0,47.05,46.91,47.0,39200.0,32.4459,32.4804,32.3838,32.4459,39200.0
2009-11-19 12:30:00,47.01,47.07,46.91,46.94,43000.0,32.4528,32.4943,32.3838,32.4045,43000.0
2009-11-19 13:00:00,46.94,46.97,46.75,46.85,57100.0,32.4045,32.4252,32.2733,32.3424,57100.0
2009-11-19 13:30:00,46.85,46.99,46.83,46.96,58000.0,32.3424,32.439,32.3286,32.4183,58000.0
2009-11-19 14:00:00,46.97,47.13,46.9,47.05,72200.0,32.4252,32.5357,32.3769,32.4804,72200.0
2009-11-19 14:30:00,47.02,47.25,47.02,47.12,85300.0,32.4597,32.6185,32.4597,32.5288,85300.0
2009-11-19 15:00:00,47.12,47.21,47.03,47.12,61900.0,32.5288,32.5909,32.4666,32.5288,61900.0
2009-11-19 15:30:00,47.1,47.3,47.02,47.18,180300.0,32.515,32.653,32.4597,32.5702,180300.0
2009-11-20 09:30:00,46.76,46.93,46.03,46.15,309300.0,32.2802,32.3976,31.7763,31.8591,309300.0
2009-11-20 10:00:00,46.15,46.45,45.96,46.4,117000.0,31.8591,32.0662,31.728,32.0317,117000.0
2009-11-20 10:30:00,46.4,46.4,46.04,46.14,74800.0,32.0317,32.0317,31.7832,31.8522,74800.0
2009-11-20 11:00:00,46.14,46.34,46.0,46.03,62400.0,31.8522,31.9903,31.7556,31.7763,62400.0
2009-11-20 11:30:00,46.0,46.15,45.85,46.13,101500.0,31.7556,31.8591,31.652,31.8453,101500.0
2009-11-20 12:00:00,46.12,46.21,45.9,45.9,53500.0,31.8384,31.9006,31.6866,31.6866,53500.0
2009-11-20 12:30:00,45.94,45.98,45.86,45.9,62200.0,31.7142,31.7418,31.6589,31.6866,62200.0
2009-11-20 13:00:00,45.89,46.02,45.89,46.0,53800.0,31.6797,31.7694,31.6797,31.7556,53800.0
2009-11-20 13:30:00,45.99,46.29,45.94,46.21,114900.0,31.7487,31.9558,31.7142,31.9006,114900.0
2009-11-20 14:00:00,46.2,46.34,46.17,46.34,62500.0,31.8937,31.9903,31.8729,31.9903,62500.0
2009-11-20 14:30:00,46.34,46.35,46.26,46.27,98300.0,31.9903,31.9972,31.9351,31.942,98300.0
2009-11-20 15:00:00,46.28,46.51,46.26,46.5,115700.0,31.9489,32.1077,31.9351,32.1008,115700.0
2009-11-20 15:30:00,46.5,46.74,46.49,46.52,333100.0,32.1008,32.2664,32.0939,32.1146,333100.0
2009-11-23 09:30:00,47.43,47.76,47.22,47.73,139000.0,32.7428,32.9706,32.5978,32.9499,139000.0
2009-11-23 10:00:00,47.76,47.94,47.68,47.78,113400.0,32.9706,33.0948,32.9154,32.9844,113400.0
2009-11-23 10:30:00,47.77,47.84,47.46,47.53,136400.0,32.9775,33.0258,32.7635,32.8118,136400.0
2009-11-23 11:00:00,47.52,47.76,47.52,47.67,78500.0,32.8049,32.9706,32.8049,32.9085,78500.0
2009-11-23 11:30:00,47.67,47.72,47.35,47.38,96400.0,32.9085,32.943,32.6875,32.7083,96400.0
2009-11-23 12:00:00,47.38,47.46,47.1,47.12,128500.0,32.7083,32.7635,32.515,32.5288,128500.0
2009-11-23 12:30:00,47.1,47.26,46.91,47.16,115500.0,32.515,32.6254,32.3838,32.5564,115500.0
2009-11-23 13:00:00,47.16,47.17,47.03,47.07,41900.0,32.5564,32.5633,32.4666,32.4943,41900.0
2009-11-23 13:30:00,47.06,47.13,46.97,47.05,49100.0,32.4873,32.5357,32.4252,32.4804,49100.0
2009-11-23 14:00:00,47.05,47.05,46.84,46.9,78400.0,32.4804,32.4804,32.3355,32.3769,78400.0
2009-11-23 14:30:00,46.87,46.98,46.82,46.82,79200.0,32.3562,32.4321,32.3217,32.3217,79200.0
2009-11-23 15:00:00,46.82,46.95,46.82,46.85,106000.0,32.3217,32.4114,32.3217,32.3424,106000.0
2009-11-23 15:30:00,46.85,46.85,46.63,46.79,199000.0,32.3424,32.3424,32.1905,32.301,199000.0
2009-11-24 09:30:00,46.67,46.96,45.87,46.04,121300.0,32.2181,32.4183,31.6658,31.7832,121300.0
2009-11-24 10:00:00,46.0,46.39,46.0,46.37,136400.0,31.7556,32.0248,31.7556,32.011,136400.0
2009-11-24 10:30:00,46.35,46.66,46.32,46.39,121100.0,31.9972,32.2112,31.9765,32.0248,121100.0
2009-11-24 11:00:00,46.39,46.48,46.13,46.15,90700.0,32.0248,32.087,31.8453,31.8591,90700.0
2009-11-24 11:30:00,46.15,46.19,46.0,46.14,121500.0,31.8591,31.8868,31.7556,31.8522,121500.0
2009-11-24 12:00:00,46.14,46.17,45.81,45.93,181800.0,31.8522,31.8729,31.6244,31.7073,181800.0
2009-11-24 12:30:00,45.92,45.98,45.77,45.78,98800.0,31.7004,31.7418,31.5968,31.6037,98800.0
2009-11-24 13:00:00,45.78,45.9,45.74,45.81,129600.0,31.6037,31.6866,31.5761,31.6244,129600.0
2009-11-24 13:30:00,45.82,46.03,45.77,45.99,112800.0,31.6313,31.7763,31.5968,31.7487,112800.0
2009-11-24 14:00:00,45.98,46.12,45.9,46.09,144300.0,31.7418,31.8384,31.6866,31.8177,144300.0
2009-11-24 14:30:00,46.09,46.15,46.02,46.1,154800.0,31.8177,31.8591,31.7694,31.8246,154800.0
2009-11-24 15:00:00,46.11,46.17,46.0,46.08,152100.0,31.8315,31.8729,31.7556,31.8108,152100.0
2009-11-24 15:30:00,46.07,46.15,46.0,46.12,248200.0,31.8039,31.8591,31.7556,31.8384,248200.0
2009-11-25 09:30:00,46.18,46.18,45.66,45.77,112900.0,31.8798,31.8798,31.5209,31.5968,112900.0
2009-11-25 10:00:00,45.77,46.11,45.77,46.0,146500.0,31.5968,31.8315,31.5968,31.7556,146500.0
2009-11-25 10:30:00,46.03,46.39,45.99,46.31,245000.0,31.7763,32.0248,31.7487,31.9696,245000.0
2009-11-25 11:00:00,46.33,46.58,46.31,46.54,176000.0,31.9834,32.156,31.9696,32.1284,176000.0
2009-11-25 11:30:00,46.54,46.67,46.49,46.51,98500.0,32.1284,32.2181,32.0939,32.1077,98500.0
2009-11-25 12:00:00,46.52,46.56,46.27,46.35,73400.0,32.1146,32.1422,31.942,31.9972,73400.0
2009-11-25 12:30:00,46.35,46.43,46.26,46.41,51700.0,31.9972,32.0524,31.9351,32.0386,51700.0
2009-11-25 13:00:00,46.41,46.53,46.38,46.43,74200.0,32.0386,32.1215,32.0179,32.0524,74200.0
2009-11-25 13:30:00,46.42,46.43,46.32,46.35,50700.0,32.0455,32.0524,31.9765,31.9972,50700.0
2009-11-25 14:00:00,46.34,46.38,46.21,46.22,125000.0,31.9903,32.0179,31.9006,31.9075,125000.0
2009-11-25 14:30:00,46.22,46.29,46.18,46.2,113400.0,31.9075,31.9558,31.8798,31.8937,113400.0
2009-11-25 15:00:00,46.21,46.29,46.16,46.25,96400.0,31.9006,31.9558,31.866,31.9282,96400.0
2009-11-25 15:30:00,46.25,46.36,46.2,46.3,191400.0,31.9282,32.0041,31.8937,31.9627,191400.0
2009-11-27 09:30:00,44.86,45.49,44.16,45.3,240500.0,30.9686,31.4035,30.4854,31.2724,240500.0
2009-11-27 10:00:00,45.31,45.69,45.22,45.47,113600.0,31.2793,31.5416,31.2171,31.3897,113600.0
2009-11-27 10:30:00,45.46,45.92,45.35,45.76,55200.0,31.3828,31.7004,31.3069,31.5899,55200.0
2009-11-27 11:00:00,45.77,46.07,45.36,45.49,84400.0,31.5968,31.8039,31.3138,31.4035,84400.0
2009-11-27 11:30:00,45.48,45.67,45.36,45.56,36000.0,31.3966,31.5278,31.3138,31.4518,36000.0
2009-11-27 12:00:00,45.56,45.6,45.31,45.37,62300.0,31.4518,31.4795,31.2793,31.3207,62300.0
2009-11-27 12:30:00,45.37,45.66,45.3,45.34,112000.0,31.3207,31.5209,31.2724,31.3,112000.0
2009-11-30 09:30:00,45.4,45.74,45.19,45.54,194300.0,31.3414,31.5761,31.1964,31.438,194300.0
2009-11-30 10:00:00,45.53,45.79,45.45,45.62,156000.0,31.4311,31.6106,31.3759,31.4933,156000.0
2009-11-30 10:30:00,45.63,45.67,45.44,45.5,102100.0,31.5002,31.5278,31.369,31.4104,102100.0
2009-11-30 11:00:00,45.48,45.49,44.85,44.92,202800.0,31.3966,31.4035,30.9617,31.01,202800.0
2009-11-30 11:30:00,44.91,44.98,44.73,44.87,124700.0,31.0031,31.0514,30.8789,30.9755,124700.0
2009-11-30 12:00:00,44.85,44.98,44.81,44.94,51000.0,30.9617,31.0514,30.9341,31.0238,51000.0
2009-11-30 12:30:00,44.95,44.95,44.63,44.68,93700.0,31.0307,31.0307,30.8098,30.8443,93700.0
2009-11-30 13:00:00,44.66,44.78,44.6,44.73,74600.0,30.8305,30.9134,30.7891,30.8789,74600.0
2009-11-30 13:30:00,44.72,44.77,44.46,44.56,196600.0,30.872,30.9065,30.6925,30.7615,196600.0
2009-11-30 14:00:00,44.53,44.69,44.47,44.55,124700.0,30.7408,30.8512,30.6994,30.7546,124700.0
2009-11-30 14:30:00,44.55,44.58,44.4,44.41,168300.0,30.7546,30.7753,30.651,30.6579,168300.0
2009-11-30 15:00:00,44.42,44.87,44.42,44.76,189700.0,30.6649,30.9755,30.6649,30.8996,189700.0
2009-11-30 15:30:00,44.75,44.98,44.71,44.89,379100.0,30.8927,31.0514,30.8651,30.9893,379100.0
2009-12-01 09:30:00,45.54,46.59,45.42,45.95,300200.0,31.438,32.1629,31.3552,31.7211,300200.0
2009-12-01 10:00:00,45.94,46.0,45.7,45.77,403700.0,31.7142,31.7556,31.5485,31.5968,403700.0
2009-12-01 10:30:00,45.76,46.39,45.75,46.35,280300.0,31.5899,32.0248,31.583,31.9972,280300.0
2009-12-01 11:00:00,46.37,46.88,46.33,46.83,326700.0,32.011,32.3631,31.9834,32.3286,326700.0
2009-12-01 11:30:00,46.83,46.98,46.76,46.89,144700.0,32.3286,32.4321,32.2802,32.37,144700.0
2009-12-01 12:00:00,46.88,46.94,46.78,46.82,111300.0,32.3631,32.4045,32.2941,32.3217,111300.0
2009-12-01 12:30:00,46.82,46.94,46.81,46.94,79000.0,32.3217,32.4045,32.3148,32.4045,79000.0
2009-12-01 13:00:00,46.93,47.24,46.86,47.11,118600.0,32.3976,32.6116,32.3493,32.5219,118600.0
2009-12-01 13:30:00,47.11,47.38,47.11,47.29,188500.0,32.5219,32.7083,32.5219,32.6461,188500.0
2009-12-01 14:00:00,47.27,47.48,47.27,47.47,107500.0,32.6323,32.7773,32.6323,32.7704,107500.0
2009-12-01 14:30:00,47.48,47.57,47.19,47.33,197000.0,32.7773,32.8394,32.5771,32.6737,197000.0
2009-12-01 15:00:00,47.33,47.35,47.15,47.26,229700.0,32.6737,32.6875,32.5495,32.6254,229700.0
2009-12-01 15:30:00,47.25,47.26,46.98,47.13,452300.0,32.6185,32.6254,32.4321,32.5357,452300.0
2009-12-02 09:30:00,46.75,46.87,45.66,45.75,539100.0,32.2733,32.3562,31.5209,31.583,539100.0
2009-12-02 10:00:00,45.77,45.91,45.12,45.12,815500.0,31.5968,31.6935,31.1481,31.1481,815500.0
2009-12-02 10:30:00,45.12,45.25,44.41,44.78,595000.0,31.1481,31.2378,30.6579,30.9134,595000.0
2009-12-02 11:00:00,44.77,44.99,44.62,44.71,340600.0,30.9065,31.0583,30.8029,30.8651,340600.0
2009-12-02 11:30:00,44.71,44.74,44.13,44.2,452100.0,30.8651,30.8858,30.4647,30.513,452100.0
2009-12-02 12:00:00,44.2,44.44,44.0,44.42,382200.0,30.513,30.6787,30.3749,30.6649,382200.0
2009-12-02 12:30:00,44.44,44.76,44.24,44.68,351900.0,30.6787,30.8996,30.5406,30.8443,351900.0
2009-12-02 13:00:00,44.68,44.69,43.85,43.87,423000.0,30.8443,30.8512,30.2714,30.2852,423000.0
2009-12-02 13:30:00,43.85,43.95,43.22,43.51,704200.0,30.2714,30.3404,29.8364,30.0366,704200.0
2009-12-02 14:00:00,43.49,43.92,43.49,43.77,652200.0,30.0228,30.3197,30.0228,30.2161,652200.0
2009-12-02 14:30:00,43.78,43.85,43.05,43.42,600000.0,30.223,30.2714,29.7191,29.9745,600000.0
2009-12-02 15:00:00,43.42,43.54,43.15,43.4,596900.0,29.9745,30.0574,29.7881,29.9607,596900.0
2009-12-02 15:30:00,43.4,43.59,43.16,43.33,1350800.0,29.9607,30.0919,29.795,29.9124,1350800.0
2009-12-03 09:30:00,43.61,44.36,43.44,44.06,402400.0,30.1057,30.6234,29.9883,30.4163,402400.0
2009-12-03 10:00:00,44.08,44.08,43.65,43.92,426700.0,30.4301,30.4301,30.1333,30.3197,426700.0
2009-12-03 10:30:00,43.92,43.94,43.53,43.8,293300.0,30.3197,30.3335,30.0505,30.2368,293300.0
2009-12-03 11:00:00,43.8,43.94,43.76,43.84,164900.0,30.2368,30.3335,30.2092,30.2645,164900.0
2009-12-03 11:30:00,43.83,43.91,43.52,43.62,179600.0,30.2576,30.3128,30.0435,30.1126,179600.0
2009-12-03 12:00:00,43.6,43.71,43.54,43.63,133000.0,30.0988,30.1747,30.0574,30.1195,133000.0
2009-12-03 12:30:00,43.59,43.66,43.57,43.58,97000.0,30.0919,30.1402,30.0781,30.085,97000.0
2009-12-03 13:00:00,43.57,43.62,43.5,43.56,115800.0,30.0781,30.1126,30.0297,30.0712,115800.0
2009-12-03 13:30:00,43.57,43.6,43.44,43.49,163300.0,30.0781,30.0988,29.9883,30.0228,163300.0
2009-12-03 14:00:00,43.49,43.59,43.46,43.51,226000.0,30.0228,30.0919,30.0021,30.0366,226000.0
2009-12-03 14:30:00,43.51,43.64,43.5,43.6,157800.0,30.0366,30.1264,30.0297,30.0988,157800.0
2009-12-03 15:00:00,43.61,43.61,43.34,43.38,334900.0,30.1057,30.1057,29.9193,29.9469,334900.0
2009-12-03 15:30:00,43.39,43.46,42.99,43.05,552100.0,29.9538,30.0021,29.6777,29.7191,552100.0
2009-12-04 09:30:00,43.69,44.29,43.57,43.89,266700.0,30.1609,30.5751,30.0781,30.299,266700.0
2009-12-04 10:00:00,43.9,44.08,43.78,43.88,166600.0,30.3059,30.4301,30.223,30.2921,166600.0
2009-12-04 10:30:00,43.86,43.9,43.59,43.66,103900.0,30.2783,30.3059,30.0919,30.1402,103900.0
2009-12-04 11:00:00,43.66,43.67,43.31,43.31,114600.0,30.1402,30.1471,29.8986,29.8986,114600.0
2009-12-04 11:30:00,43.33,43.33,42.61,42.74,215900.0,29.9124,29.9124,29.4153,29.5051,215900.0
2009-12-04 12:00:00,42.73,43.24,42.71,43.16,163900.0,29.4982,29.8503,29.4844,29.795,163900.0
2009-12-04 12:30:00,43.16,43.57,43.15,43.55,141200.0,29.795,30.0781,29.7881,30.0643,141200.0
2009-12-04 13:00:00,43.56,43.72,43.5,43.52,130400.0,30.0712,30.1816,30.0297,30.0435,130400.0
2009-12-04 13:30:00,43.51,43.63,43.21,43.23,130600.0,30.0366,30.1195,29.8295,29.8433,130600.0
2009-12-04 14:00:00,43.22,43.42,43.04,43.19,100700.0,29.8364,29.9745,29.7122,29.8157,100700.0
2009-12-04 14:30:00,43.2,43.62,43.2,43.59,199400.0,29.8226,30.1126,29.8226,30.0919,199400.0
2009-12-04 15:00:00,43.6,43.88,43.53,43.73,168000.0,30.0988,30.2921,30.0505,30.1885,168000.0
2009-12-04 15:30:00,43.74,43.85,43.53,43.73,265800.0,30.1954,30.2714,30.0505,30.1885,265800.0
2009-12-07 09:30:00,45.07,45.75,44.77,45.06,669500.0,31.1136,31.583,30.9065,31.1067,669500.0
2009-12-07 10:00:00,45.07,45.08,44.81,45.0,343600.0,31.1136,31.1205,30.9341,31.0652,343600.0
2009-12-07 10:30:00,45.0,45.08,44.6,44.78,282800.0,31.0652,31.1205,30.7891,30.9134,282800.0
2009-12-07 11:00:00,44.8,44.95,44.75,44.92,123100.0,30.9272,31.0307,30.8927,31.01,123100.0
2009-12-07 11:30:00,44.92,45.13,44.92,45.04,139800.0,31.01,31.155,31.01,31.0929,139800.0
2009-12-07 12:00:00,45.04,45.05,45.0,45.03,85000.0,31.0929,31.0998,31.0652,31.086,85000.0
2009-12-07 12:30:00,45.03,45.24,45.01,45.18,133500.0,31.086,31.2309,31.0722,31.1895,133500.0
2009-12-07 13:00:00,45.2,45.21,45.02,45.04,131100.0,31.2033,31.2102,31.0791,31.0929,131100.0
2009-12-07 13:30:00,45.04,45.06,44.95,44.95,135300.0,31.0929,31.1067,31.0307,31.0307,135300.0
2009-12-07 14:00:00,44.96,45.17,44.9,45.03,150200.0,31.0376,31.1826,30.9962,31.086,150200.0
2009-12-07 14:30:00,45.03,45.03,44.88,45.0,235200.0,31.086,31.086,30.9824,31.0652,235200.0
2009-12-07 15:00:00,45.0,45.1,44.97,45.02,221300.0,31.0652,31.1343,31.0445,31.0791,221300.0
2009-12-07 15:30:00,45.03,45.19,45.0,45.05,386000.0,31.086,31.1964,31.0652,31.0998,386000.0
2009-12-08 09:30:00,44.61,44.68,44.23,44.58,317600.0,30.796,30.8443,30.5337,30.7753,317600.0
2009-12-08 10:00:00,44.6,44.69,44.36,44.6,215700.0,30.7891,30.8512,30.6234,30.7891,215700.0
2009-12-08 10:30:00,44.59,44.77,44.46,44.6,208000.0,30.7822,30.9065,30.6925,30.7891,208000.0
2009-12-08 11:00:00,44.6,44.92,44.55,44.87,223800.0,30.7891,31.01,30.7546,30.9755,223800.0
2009-12-08 11:30:00,44.87,45.19,44.81,45.16,256900.0,30.9755,31.1964,30.9341,31.1757,256900.0
2009-12-08 12:00:00,45.14,45.17,44.87,44.92,222100.0,31.1619,31.1826,30.9755,31.01,222100.0
2009-12-08 12:30:00,44.92,45.08,44.89,45.03,123700.0,31.01,31.1205,30.9893,31.086,123700.0
2009-12-08 13:00:00,45.03,45.09,44.79,44.81,118000.0,31.086,31.1274,30.9203,30.9341,118000.0
2009-12-08 13:30:00,44.81,45.02,44.81,44.96,162900.0,30.9341,31.0791,30.9341,31.0376,162900.0
2009-12-08 14:00:00,44.96,45.03,44.83,44.86,171600.0,31.0376,31.086,30.9479,30.9686,171600.0
2009-12-08 14:30:00,44.86,44.91,44.57,44.67,133800.0,30.9686,31.0031,30.7684,30.8374,133800.0
2009-12-08 15:00:00,44.66,44.93,44.65,44.89,183400.0,30.8305,31.0169,30.8236,30.9893,183400.0
2009-12-08 15:30:00,44.91,45.03,44.89,45.0,442500.0,31.0031,31.086,30.9893,31.0652,442500.0
2009-12-09 09:30:00,44.7,45.04,44.57,44.88,268900.0,30.8581,31.0929,30.7684,30.9824,268900.0
2009-12-09 10:00:00,44.9,44.99,44.74,44.82,162600.0,30.9962,31.0583,30.8858,30.941,162600.0
2009-12-09 10:30:00,44.84,45.26,44.72,44.97,130000.0,30.9548,31.2447,30.872,31.0445,130000.0
2009-12-09 11:00:00,45.0,45.05,44.82,44.83,88400.0,31.0652,31.0998,30.941,30.9479,88400.0
2009-12-09 11:30:00,44.84,45.05,44.77,45.02,90900.0,30.9548,31.0998,30.9065,31.0791,90900.0
2009-12-09 12:00:00,45.01,45.03,44.84,44.95,114400.0,31.0722,31.086,30.9548,31.0307,114400.0
2009-12-09 12:30:00,44.94,45.02,44.9,44.98,91700.0,31.0238,31.0791,30.9962,31.0514,91700.0
2009-12-09 13:00:00,44.96,44.98,44.8,44.86,164300.0,31.0376,31.0514,30.9272,30.9686,164300.0
2009-12-09 13:30:00,44.85,44.95,44.75,44.88,124400.0,30.9617,31.0307,30.8927,30.9824,124400.0
2009-12-09 14:00:00,44.87,45.11,44.83,45.05,250600.0,30.9755,31.1412,30.9479,31.0998,250600.0
2009-12-09 14:30:00,45.05,45.65,45.05,45.51,318200.0,31.0998,31.514,31.0998,31.4173,318200.0
2009-12-09 15:00:00,45.52,45.9,45.5,45.74,343200.0,31.4242,31.6866,31.4104,31.5761,343200.0
2009-12-09 15:30:00,45.74,45.74,45.57,45.67,291100.0,31.5761,31.5761,31.4587,31.5278,291100.0
2009-12-10 09:30:00,45.81,46.63,45.68,46.12,251300.0,31.6244,32.1905,31.5347,31.8384,251300.0
2009-12-10 10:00:00,46.12,46.25,45.91,46.1,171700.0,31.8384,31.9282,31.6935,31.8246,171700.0
2009-12-10 10:30:00,46.09,46.25,46.06,46.22,139300.0,31.8177,31.9282,31.797,31.9075,139300.0
2009-12-10 11:00:00,46.2,46.32,46.09,46.21,111200.0,31.8937,31.9765,31.8177,31.9006,111200.0
2009-12-10 11:30:00,46.2,46.27,46.17,46.2,118900.0,31.8937,31.942,31.8729,31.8937,118900.0
2009-12-10 12:00:00,46.21,46.29,46.13,46.16,106700.0,31.9006,31.9558,31.8453,31.866,106700.0
2009-12-10 12:30:00,46.17,46.31,46.14,46.28,89200.0,31.8729,31.9696,31.8522,31.9489,89200.0
2009-12-10 13:00:00,46.27,46.3,46.1,46.15,174900.0,31.942,31.9627,31.8246,31.8591,174900.0
2009-12-10 13:30:00,46.16,46.35,46.14,46.34,103600.0,31.866,31.9972,31.8522,31.9903,103600.0
2009-12-10 14:00:00,46.33,46.38,46.22,46.33,121300.0,31.9834,32.0179,31.9075,31.9834,121300.0
2009-12-10 14:30:00,46.34,46.36,46.29,46.31,155800.0,31.9903,32.0041,31.9558,31.9696,155800.0
2009-12-10 15:00:00,46.3,46.38,46.23,46.25,265600.0,31.9627,32.0179,31.9144,31.9282,265600.0
2009-12-10 15:30:00,46.25,46.34,46.24,46.31,394700.0,31.9282,31.9903,31.9213,31.9696,394700.0
2009-12-11 09:30:00,46.59,46.74,45.88,46.13,162500.0,32.1629,32.2664,31.6727,31.8453,162500.0
2009-12-11 10:00:00,46.17,46.22,45.71,45.8,141300.0,31.8729,31.9075,31.5554,31.6175,141300.0
2009-12-11 10:30:00,45.83,45.97,45.71,45.92,170800.0,31.6382,31.7349,31.5554,31.7004,170800.0
2009-12-11 11:00:00,45.9,45.92,45.4,45.46,78900.0,31.6866,31.7004,31.3414,31.3828,78900.0
2009-12-11 11:30:00,45.46,45.56,45.3,45.46,109300.0,31.3828,31.4518,31.2724,31.3828,109300.0
2009-12-11 12:00:00,45.47,45.62,45.37,45.49,130000.0,31.3897,31.4933,31.3207,31.4035,130000.0
2009-12-11 12:30:00,45.5,45.66,45.42,45.66,132700.0,31.4104,31.5209,31.3552,31.5209,132700.0
2009-12-11 13:00:00,45.65,45.91,45.6,45.83,140000.0,31.514,31.6935,31.4795,31.6382,140000.0
2009-12-11 13:30:00,45.85,45.89,45.67,45.68,83800.0,31.652,31.6797,31.5278,31.5347,83800.0
2009-12-11 14:00:00,45.68,45.82,45.66,45.7,129100.0,31.5347,31.6313,31.5209,31.5485,129100.0
2009-12-11 14:30:00,45.7,45.76,45.66,45.68,75600.0,31.5485,31.5899,31.5209,31.5347,75600.0
2009-12-11 15:00:00,45.67,45.73,45.63,45.68,118300.0,31.5278,31.5692,31.5002,31.5347,118300.0
2009-12-11 15:30:00,45.68,45.73,45.43,45.63,293900.0,31.5347,31.5692,31.3621,31.5002,293900.0
2009-12-14 09:30:00,46.0,46.28,45.7,45.71,136000.0,31.7556,31.9489,31.5485,31.5554,136000.0
2009-12-14 10:00:00,45.71,45.79,45.58,45.62,121400.0,31.5554,31.6106,31.4656,31.4933,121400.0
2009-12-14 10:30:00,45.62,46.0,45.45,45.98,188700.0,31.4933,31.7556,31.3759,31.7418,188700.0
2009-12-14 11:00:00,45.98,46.25,45.98,46.2,129700.0,31.7418,31.9282,31.7418,31.8937,129700.0
2009-12-14 11:30:00,46.23,46.31,46.15,46.23,96900.0,31.9144,31.9696,31.8591,31.9144,96900.0
2009-12-14 12:00:00,46.23,46.56,46.22,46.46,149700.0,31.9144,32.1422,31.9075,32.0731,149700.0
2009-12-14 12:30:00,46.47,46.67,46.41,46.58,68000.0,32.08,32.2181,32.0386,32.156,68000.0
2009-12-14 13:00:00,46.59,46.59,46.38,46.42,72800.0,32.1629,32.1629,32.0179,32.0455,72800.0
2009-12-14 13:30:00,46.42,46.48,46.24,46.45,122200.0,32.0455,32.087,31.9213,32.0662,122200.0
2009-12-14 14:00:00,46.48,46.55,46.44,46.47,67900.0,32.087,32.1353,32.0593,32.08,67900.0
2009-12-14 14:30:00,46.49,46.61,46.46,46.6,71000.0,32.0939,32.1767,32.0731,32.1698,71000.0
2009-12-14 15:00:00,46.6,46.65,46.52,46.65,114800.0,32.1698,32.2043,32.1146,32.2043,114800.0
2009-12-14 15:30:00,46.65,46.71,46.51,46.58,270600.0,32.2043,32.2457,32.1077,32.156,270600.0
2009-12-15 09:30:00,46.4,46.4,45.92,46.15,119600.0,32.0317,32.0317,31.7004,31.8591,119600.0
2009-12-15 10:00:00,46.15,46.45,46.14,46.36,191000.0,31.8591,32.0662,31.8522,32.0041,191000.0
2009-12-15 10:30:00,46.35,46.49,46.32,46.37,78800.0,31.9972,32.0939,31.9765,32.011,78800.0
2009-12-15 11:00:00,46.35,46.39,46.25,46.3,108200.0,31.9972,32.0248,31.9282,31.9627,108200.0
2009-12-15 11:30:00,46.3,46.41,46.28,46.39,188400.0,31.9627,32.0386,31.9489,32.0248,188400.0
2009-12-15 12:00:00,46.4,46.63,46.38,46.5,76800.0,32.0317,32.1905,32.0179,32.1008,76800.0
2009-12-15 12:30:00,46.5,46.56,46.38,46.39,79500.0,32.1008,32.1422,32.0179,32.0248,79500.0
2009-12-15 13:00:00,46.39,46.43,46.28,46.31,114600.0,32.0248,32.0524,31.9489,31.9696,114600.0
2009-12-15 13:30:00,46.31,46.36,46.26,46.27,175600.0,31.9696,32.0041,31.9351,31.942,175600.0
2009-12-15 14:00:00,46.26,46.28,46.03,46.23,129800.0,31.9351,31.9489,31.7763,31.9144,129800.0
2009-12-15 14:30:00,46.23,46.29,46.18,46.25,124800.0,31.9144,31.9558,31.8798,31.9282,124800.0
2009-12-15 15:00:00,46.26,46.34,46.13,46.14,254800.0,31.9351,31.9903,31.8453,31.8522,254800.0
2009-12-15 15:30:00,46.13,46.19,45.97,46.13,466500.0,31.8453,31.8868,31.7349,31.8453,466500.0
2009-12-16 09:30:00,46.26,46.72,46.12,46.51,131300.0,31.9351,32.2526,31.8384,32.1077,131300.0
2009-12-16 10:00:00,46.51,46.62,46.45,46.49,206000.0,32.1077,32.1836,32.0662,32.0939,206000.0
2009-12-16 10:30:00,46.51,46.91,46.5,46.87,120800.0,32.1077,32.3838,32.1008,32.3562,120800.0
2009-12-16 11:00:00,46.88,47.07,46.81,47.02,105000.0,32.3631,32.4943,32.3148,32.4597,105000.0
2009-12-16 11:30:00,47.03,47.1,46.96,46.98,160100.0,32.4666,32.515,32.4183,32.4321,160100.0
2009-12-16 12:00:00,46.98,47.0,46.8,46.9,83000.0,32.4321,32.4459,32.3079,32.3769,83000.0
2009-12-16 12:30:00,46.9,46.9,46.77,46.78,45300.0,32.3769,32.3769,32.2871,32.2941,45300.0
2009-12-16 13:00:00,46.8,46.95,46.78,46.94,47800.0,32.3079,32.4114,32.2941,32.4045,47800.0
2009-12-16 13:30:00,46.94,46.95,46.79,46.82,39600.0,32.4045,32.4114,32.301,32.3217,39600.0
2009-12-16 14:00:00,46.82,47.0,46.72,46.88,69800.0,32.3217,32.4459,32.2526,32.3631,69800.0
2009-12-16 14:30:00,46.89,46.9,46.55,46.72,118500.0,32.37,32.3769,32.1353,32.2526,118500.0
2009-12-16 15:00:00,46.71,46.92,46.65,46.7,173700.0,32.2457,32.3907,32.2043,32.2388,173700.0
2009-12-16 15:30:00,46.71,46.9,46.7,46.84,308100.0,32.2457,32.3769,32.2388,32.3355,308100.0
2009-12-17 09:30:00,46.22,46.52,46.01,46.01,117600.0,31.9075,32.1146,31.7625,31.7625,117600.0
2009-12-17 10:00:00,46.04,46.38,46.03,46.21,81400.0,31.7832,32.0179,31.7763,31.9006,81400.0
2009-12-17 10:30:00,46.22,46.71,46.18,46.7,60500.0,31.9075,32.2457,31.8798,32.2388,60500.0
2009-12-17 11:00:00,46.7,46.75,46.4,46.54,73900.0,32.2388,32.2733,32.0317,32.1284,73900.0
2009-12-17 11:30:00,46.54,46.56,46.38,46.55,80100.0,32.1284,32.1422,32.0179,32.1353,80100.0
2009-12-17 12:00:00,46.55,46.56,46.37,46.4,50700.0,32.1353,32.1422,32.011,32.0317,50700.0
2009-12-17 12:30:00,46.4,46.42,46.17,46.26,47700.0,32.0317,32.0455,31.8729,31.9351,47700.0
2009-12-17 13:00:00,46.26,46.48,46.26,46.47,67500.0,31.9351,32.087,31.9351,32.08,67500.0
2009-12-17 13:30:00,46.45,46.49,46.37,46.45,45300.0,32.0662,32.0939,32.011,32.0662,45300.0
2009-12-17 14:00:00,46.45,46.66,46.44,46.64,110100.0,32.0662,32.2112,32.0593,32.1974,110100.0
2009-12-17 14:30:00,46.63,46.8,46.63,46.66,128400.0,32.1905,32.3079,32.1905,32.2112,128400.0
2009-12-17 15:00:00,46.65,46.69,46.56,46.65,119800.0,32.2043,32.2319,32.1422,32.2043,119800.0
2009-12-17 15:30:00,46.65,46.66,46.48,46.5,286200.0,32.2043,32.2112,32.087,32.1008,286200.0
2009-12-18 09:30:00,46.86,47.1,46.66,46.92,480200.0,32.3493,32.515,32.2112,32.3907,480200.0
2009-12-18 10:00:00,46.92,47.04,46.83,46.94,173000.0,32.3907,32.4735,32.3286,32.4045,173000.0
2009-12-18 10:30:00,46.92,47.04,46.75,46.87,148000.0,32.3907,32.4735,32.2733,32.3562,148000.0
2009-12-18 11:00:00,46.85,46.92,46.71,46.79,118200.0,32.3424,32.3907,32.2457,32.301,118200.0
2009-12-18 11:30:00,46.79,46.85,46.72,46.84,86700.0,32.301,32.3424,32.2526,32.3355,86700.0
2009-12-18 12:00:00,46.84,47.04,46.75,46.95,68400.0,32.3355,32.4735,32.2733,32.4114,68400.0
2009-12-18 12:30:00,46.95,46.99,46.86,46.99,43500.0,32.4114,32.439,32.3493,32.439,43500.0
2009-12-18 13:00:00,46.98,47.05,46.88,47.03,79200.0,32.4321,32.4804,32.3631,32.4666,79200.0
2009-12-18 13:30:00,47.04,47.09,46.95,46.98,46700.0,32.4735,32.5081,32.4114,32.4321,46700.0
2009-12-18 14:00:00,47.0,47.02,46.91,46.99,45900.0,32.4459,32.4597,32.3838,32.439,45900.0
2009-12-18 14:30:00,46.98,47.05,46.94,47.02,23600.0,32.4321,32.4804,32.4045,32.4597,23600.0
2009-12-18 15:00:00,47.02,47.04,46.94,46.95,88800.0,32.4597,32.4735,32.4045,32.4114,88800.0
2009-12-18 15:30:00,46.95,47.14,46.88,47.08,277000.0,32.4114,32.5426,32.3631,32.5012,277000.0
2009-12-21 09:30:00,47.37,47.49,46.84,47.13,287800.0,32.7014,32.7842,32.3355,32.5357,287800.0
2009-12-21 10:00:00,47.12,47.34,47.08,47.32,191400.0,32.5288,32.6806,32.5012,32.6668,191400.0
2009-12-21 10:30:00,47.34,47.35,47.02,47.02,150000.0,32.6806,32.6875,32.4597,32.4597,150000.0
2009-12-21 11:00:00,47.02,47.2,47.0,47.1,87600.0,32.4597,32.584,32.4459,32.515,87600.0
2009-12-21 11:30:00,47.1,47.21,47.08,47.16,104800.0,32.515,32.5909,32.5012,32.5564,104800.0
2009-12-21 12:00:00,47.15,47.25,47.12,47.17,158100.0,32.5495,32.6185,32.5288,32.5633,158100.0
2009-12-21 12:30:00,47.19,47.19,47.01,47.11,155300.0,32.5771,32.5771,32.4528,32.5219,155300.0
2009-12-21 13:00:00,47.13,47.19,47.11,47.15,111300.0,32.5357,32.5771,32.5219,32.5495,111300.0
2009-12-21 13:30:00,47.13,47.16,47.09,47.13,90900.0,32.5357,32.5564,32.5081,32.5357,90900.0
2009-12-21 14:00:00,47.13,47.18,47.12,47.15,89100.0,32.5357,32.5702,32.5288,32.5495,89100.0
2009-12-21 14:30:00,47.16,47.18,47.13,47.14,147800.0,32.5564,32.5702,32.5357,32.5426,147800.0
2009-12-21 15:00:00,47.14,47.15,47.01,47.14,201700.0,32.5426,32.5495,32.4528,32.5426,201700.0
2009-12-21 15:30:00,47.14,47.19,47.1,47.15,303700.0,32.5426,32.5771,32.515,32.5495,303700.0
2009-12-22 09:30:00,47.0,47.1,46.64,46.72,250300.0,32.4459,32.515,32.1974,32.2526,250300.0
2009-12-22 10:00:00,46.73,46.91,46.61,46.8,285100.0,32.2595,32.3838,32.1767,32.3079,285100.0
2009-12-22 10:30:00,46.8,46.87,46.71,46.81,154800.0,32.3079,32.3562,32.2457,32.3148,154800.0
2009-12-22 11:00:00,46.79,46.89,46.5,46.51,160200.0,32.301,32.37,32.1008,32.1077,160200.0
2009-12-22 11:30:00,46.51,46.72,46.44,46.69,47500.0,32.1077,32.2526,32.0593,32.2319,47500.0
2009-12-22 12:00:00,46.69,46.8,46.65,46.8,50900.0,32.2319,32.3079,32.2043,32.3079,50900.0
2009-12-22 12:30:00,46.8,46.85,46.71,46.75,59600.0,32.3079,32.3424,32.2457,32.2733,59600.0
2009-12-22 13:00:00,46.75,46.83,46.69,46.72,143100.0,32.2733,32.3286,32.2319,32.2526,143100.0
2009-12-22 13:30:00,46.71,46.84,46.71,46.78,97900.0,32.2457,32.3355,32.2457,32.2941,97900.0
2009-12-22 14:00:00,46.78,46.87,46.69,46.75,140400.0,32.2941,32.3562,32.2319,32.2733,140400.0
2009-12-22 14:30:00,46.76,46.76,46.65,46.7,240800.0,32.2802,32.2802,32.2043,32.2388,240800.0
2009-12-22 15:00:00,46.71,46.73,46.58,46.58,216300.0,32.2457,32.2595,32.156,32.156,216300.0
2009-12-22 15:30:00,46.59,46.76,46.53,46.74,476900.0,32.1629,32.2802,32.1215,32.2664,476900.0
2009-12-23 09:30:00,47.0,47.14,46.63,46.68,100200.0,32.4459,32.5426,32.1905,32.225,100200.0
2009-12-23 10:00:00,46.67,46.68,46.47,46.56,109200.0,32.2181,32.225,32.08,32.1422,109200.0
2009-12-23 10:30:00,46.58,46.82,46.58,46.72,41300.0,32.156,32.3217,32.156,32.2526,41300.0
2009-12-23 11:00:00,46.73,47.1,46.71,47.1,49600.0,32.2595,32.515,32.2457,32.515,49600.0
2009-12-23 11:30:00,47.09,47.3,47.08,47.28,61000.0,32.5081,32.653,32.5012,32.6392,61000.0
2009-12-23 12:00:00,47.29,47.29,47.08,47.13,39800.0,32.6461,32.6461,32.5012,32.5357,39800.0
2009-12-23 12:30:00,47.13,47.33,47.12,47.29,79200.0,32.5357,32.6737,32.5288,32.6461,79200.0
2009-12-23 13:00:00,47.3,47.34,47.18,47.25,60300.0,32.653,32.6806,32.5702,32.6185,60300.0
2009-12-23 13:30:00,47.26,47.35,47.26,47.3,33100.0,32.6254,32.6875,32.6254,32.653,33100.0
2009-12-23 14:00:00,47.31,47.38,47.27,47.28,28500.0,32.6599,32.7083,32.6323,32.6392,28500.0
2009-12-23 14:30:00,47.28,47.4,47.25,47.32,82900.0,32.6392,32.7221,32.6185,32.6668,82900.0
2009-12-23 15:00:00,47.31,47.37,47.19,47.25,47700.0,32.6599,32.7014,32.5771,32.6185,47700.0
2009-12-23 15:30:00,47.26,47.41,47.19,47.41,248000.0,32.6254,32.729,32.5771,32.729,248000.0
2009-12-24 09:30:00,47.26,47.65,47.12,47.65,96200.0,32.6254,32.8946,32.5288,32.8946,96200.0
2009-12-24 10:00:00,47.65,47.7,47.5,47.55,25500.0,32.8946,32.9292,32.7911,32.8256,25500.0
2009-12-24 10:30:00,47.55,47.71,47.45,47.7,71900.0,32.8256,32.9361,32.7566,32.9292,71900.0
2009-12-24 11:00:00,47.7,47.7,47.55,47.6,26000.0,32.9292,32.9292,32.8256,32.8601,26000.0
2009-12-24 11:30:00,47.6,47.6,47.51,47.54,39100.0,32.8601,32.8601,32.798,32.8187,39100.0
2009-12-24 12:00:00,47.56,47.57,47.43,47.47,35300.0,32.8325,32.8394,32.7428,32.7704,35300.0
2009-12-24 12:30:00,47.47,47.58,47.46,47.58,47100.0,32.7704,32.8463,32.7635,32.8463,47100.0
2009-12-28 09:30:00,47.4,47.65,47.28,47.46,82500.0,32.7221,32.8946,32.6392,32.7635,82500.0
2009-12-28 10:00:00,47.46,47.49,47.3,47.48,68500.0,32.7635,32.7842,32.653,32.7773,68500.0
2009-12-28 10:30:00,47.48,47.65,47.48,47.65,74300.0,32.7773,32.8946,32.7773,32.8946,74300.0
2009-12-28 11:00:00,47.64,47.71,47.63,47.67,31800.0,32.8877,32.9361,32.8808,32.9085,31800.0
2009-12-28 11:30:00,47.67,47.74,47.55,47.58,45100.0,32.9085,32.9568,32.8256,32.8463,45100.0
2009-12-28 12:00:00,47.58,47.58,47.51,47.51,17700.0,32.8463,32.8463,32.798,32.798,17700.0
2009-12-28 12:30:00,47.51,47.54,47.46,47.53,53100.0,32.798,32.8187,32.7635,32.8118,53100.0
2009-12-28 13:00:00,47.53,47.58,47.51,47.56,44200.0,32.8118,32.8463,32.798,32.8325,44200.0
2009-12-28 13:30:00,47.56,47.58,47.49,47.51,40500.0,32.8325,32.8463,32.7842,32.798,40500.0
2009-12-28 14:00:00,47.5,47.56,47.38,47.41,88200.0,32.7911,32.8325,32.7083,32.729,88200.0
2009-12-28 14:30:00,47.42,47.42,47.35,47.37,26000.0,32.7359,32.7359,32.6875,32.7014,26000.0
2009-12-28 15:00:00,47.37,47.42,47.28,47.36,87700.0,32.7014,32.7359,32.6392,32.6944,87700.0
2009-12-28 15:30:00,47.36,47.47,47.3,47.45,132900.0,32.6944,32.7704,32.653,32.7566,132900.0
2009-12-29 09:30:00,47.5,47.5,47.1,47.25,68600.0,32.7911,32.7911,32.515,32.6185,68600.0
2009-12-29 10:00:00,47.25,47.36,47.24,47.34,39800.0,32.6185,32.6944,32.6116,32.6806,39800.0
2009-12-29 10:30:00,47.33,47.35,47.04,47.05,40500.0,32.6737,32.6875,32.4735,32.4804,40500.0
2009-12-29 11:00:00,47.05,47.13,46.99,47.05,45100.0,32.4804,32.5357,32.439,32.4804,45100.0
2009-12-29 11:30:00,47.04,47.15,46.99,47.02,64500.0,32.4735,32.5495,32.439,32.4597,64500.0
2009-12-29 12:00:00,47.01,47.05,46.9,46.93,41900.0,32.4528,32.4804,32.3769,32.3976,41900.0
2009-12-29 12:30:00,46.95,47.09,46.93,46.97,50900.0,32.4114,32.5081,32.3976,32.4252,50900.0
2009-12-29 13:00:00,46.98,47.02,46.95,46.99,23500.0,32.4321,32.4597,32.4114,32.439,23500.0
2009-12-29 13:30:00,46.99,47.02,46.94,47.01,34000.0,32.439,32.4597,32.4045,32.4528,34000.0
2009-12-29 14:00:00,47.01,47.02,46.95,46.97,28900.0,32.4528,32.4597,32.4114,32.4252,28900.0
2009-12-29 14:30:00,46.97,46.98,46.88,46.9,42300.0,32.4252,32.4321,32.3631,32.3769,42300.0
2009-12-29 15:00:00,46.91,47.0,46.87,46.88,94100.0,32.3838,32.4459,32.3562,32.3631,94100.0
2009-12-29 15:30:00,46.88,46.92,46.81,46.82,145300.0,32.3631,32.3907,32.3148,32.3217,145300.0
2009-12-30 09:30:00,46.5,46.8,46.35,46.57,82700.0,32.1008,32.3079,31.9972,32.1491,82700.0
2009-12-30 10:00:00,46.59,46.62,46.51,46.54,55500.0,32.1629,32.1836,32.1077,32.1284,55500.0
2009-12-30 10:30:00,46.54,46.6,46.4,46.44,67600.0,32.1284,32.1698,32.0317,32.0593,67600.0
2009-12-30 11:00:00,46.43,46.57,46.42,46.43,46900.0,32.0524,32.1491,32.0455,32.0524,46900.0
2009-12-30 11:30:00,46.43,46.59,46.38,46.47,43800.0,32.0524,32.1629,32.0179,32.08,43800.0
2009-12-30 12:00:00,46.47,46.55,46.4,46.42,59900.0,32.08,32.1353,32.0317,32.0455,59900.0
2009-12-30 12:30:00,46.42,46.42,46.26,46.27,46300.0,32.0455,32.0455,31.9351,31.942,46300.0
2009-12-30 13:00:00,46.28,46.41,46.25,46.31,23800.0,31.9489,32.0386,31.9282,31.9696,23800.0
2009-12-30 13:30:00,46.31,46.31,46.2,46.28,19400.0,31.9696,31.9696,31.8937,31.9489,19400.0
2009-12-30 14:00:00,46.29,46.44,46.28,46.44,44600.0,31.9558,32.0593,31.9489,32.0593,44600.0
2009-12-30 14:30:00,46.44,46.46,46.31,46.4,38500.0,32.0593,32.0731,31.9696,32.0317,38500.0
2009-12-30 15:00:00,46.4,46.41,46.3,46.35,58100.0,32.0317,32.0386,31.9627,31.9972,58100.0
2009-12-30 15:30:00,46.35,46.4,46.24,46.36,181800.0,31.9972,32.0317,31.9213,32.0041,181800.0
2009-12-31 09:30:00,46.35,46.65,46.35,46.56,57900.0,31.9972,32.2043,31.9972,32.1422,57900.0
2009-12-31 10:00:00,46.57,46.58,46.39,46.44,54700.0,32.1491,32.156,32.0248,32.0593,54700.0
2009-12-31 10:30:00,46.37,46.46,46.33,46.37,38500.0,32.011,32.0731,31.9834,32.011,38500.0
2009-12-31 11:00:00,46.37,46.38,46.19,46.26,41100.0,32.011,32.0179,31.8868,31.9351,41100.0
2009-12-31 11:30:00,46.24,46.3,46.19,46.21,24400.0,31.9213,31.9627,31.8868,31.9006,24400.0
2009-12-31 12:00:00,46.2,46.31,46.2,46.23,25600.0,31.8937,31.9696,31.8937,31.9144,25600.0
2009-12-31 12:30:00,46.22,46.28,46.22,46.25,18400.0,31.9075,31.9489,31.9075,31.9282,18400.0
2009-12-31 13:00:00,46.27,46.28,46.23,46.25,20200.0,31.942,31.9489,31.9144,31.9282,20200.0
2009-12-31 13:30:00,46.26,46.3,46.24,46.26,25200.0,31.9351,31.9627,31.9213,31.9351,25200.0
2009-12-31 14:00:00,46.27,46.32,46.27,46.31,22500.0,31.942,31.9765,31.942,31.9696,22500.0
2009-12-31 14:30:00,46.31,46.32,46.28,46.31,23500.0,31.9696,31.9765,31.9489,31.9696,23500.0
2009-12-31 15:00:00,46.31,46.32,46.3,46.32,38800.0,31.9696,31.9765,31.9627,31.9765,38800.0
2009-12-31 15:30:00,46.32,46.33,45.85,45.85,190700.0,31.9765,31.9834,31.652,31.652,190700.0
2010-01-04 09:30:00,46.27,46.65,46.26,46.56,160900.0,31.942,32.2043,31.9351,32.1422,160900.0
2010-01-04 10:00:00,46.57,46.85,46.57,46.84,99600.0,32.1491,32.3424,32.1491,32.3355,99600.0
2010-01-04 10:30:00,46.84,46.93,46.65,46.8,84000.0,32.3355,32.3976,32.2043,32.3079,84000.0
2010-01-04 11:00:00,46.81,46.99,46.79,46.92,34900.0,32.3148,32.439,32.301,32.3907,34900.0
2010-01-04 11:30:00,46.93,47.07,46.9,47.06,68300.0,32.3976,32.4943,32.3769,32.4873,68300.0
2010-01-04 12:00:00,47.06,47.11,47.03,47.08,45900.0,32.4873,32.5219,32.4666,32.5012,45900.0
2010-01-04 12:30:00,47.08,47.09,46.94,46.95,54500.0,32.5012,32.5081,32.4045,32.4114,54500.0
2010-01-04 13:00:00,46.95,47.01,46.92,46.97,45900.0,32.4114,32.4528,32.3907,32.4252,45900.0
2010-01-04 13:30:00,46.97,46.99,46.8,46.8,35800.0,32.4252,32.439,32.3079,32.3079,35800.0
2010-01-04 14:00:00,46.8,46.83,46.71,46.76,50200.0,32.3079,32.3286,32.2457,32.2802,50200.0
2010-01-04 14:30:00,46.76,46.92,46.71,46.87,73100.0,32.2802,32.3907,32.2457,32.3562,73100.0
2010-01-04 15:00:00,46.87,46.97,46.87,46.91,88200.0,32.3562,32.4252,32.3562,32.3838,88200.0
2010-01-04 15:30:00,46.9,47.0,46.87,46.96,199700.0,32.3769,32.4459,32.3562,32.4183,199700.0
2010-01-05 09:30:00,47.25,47.33,46.96,47.21,117400.0,32.6185,32.6737,32.4183,32.5909,117400.0
2010-01-05 10:00:00,47.22,47.95,47.19,47.94,160700.0,32.5978,33.1017,32.5771,33.0948,160700.0
2010-01-05 10:30:00,47.92,47.99,47.87,47.89,85100.0,33.081,33.1294,33.0465,33.0603,85100.0
2010-01-05 11:00:00,47.88,48.0,47.85,47.97,124600.0,33.0534,33.1363,33.0327,33.1156,124600.0
2010-01-05 11:30:00,47.97,48.04,47.86,48.0,120000.0,33.1156,33.1639,33.0396,33.1363,120000.0
2010-01-05 12:00:00,48.0,48.18,47.97,48.0,116800.0,33.1363,33.2605,33.1156,33.1363,116800.0
2010-01-05 12:30:00,47.99,48.06,47.94,47.94,80800.0,33.1294,33.1777,33.0948,33.0948,80800.0
2010-01-05 13:00:00,47.96,47.99,47.76,47.79,72400.0,33.1087,33.1294,32.9706,32.9913,72400.0
2010-01-05 13:30:00,47.78,47.88,47.76,47.83,123500.0,32.9844,33.0534,32.9706,33.0189,123500.0
2010-01-05 14:00:00,47.82,47.83,47.74,47.77,107100.0,33.012,33.0189,32.9568,32.9775,107100.0
2010-01-05 14:30:00,47.78,47.88,47.76,47.88,60800.0,32.9844,33.0534,32.9706,33.0534,60800.0
2010-01-05 15:00:00,47.89,47.92,47.81,47.87,78400.0,33.0603,33.081,33.0051,33.0465,78400.0
2010-01-05 15:30:00,47.88,48.14,47.88,48.06,271200.0,33.0534,33.2329,33.0534,33.1777,271200.0
2010-01-06 09:30:00,47.85,48.13,47.78,48.04,119200.0,33.0327,33.226,32.9844,33.1639,119200.0
2010-01-06 10:00:00,48.04,48.46,48.0,48.44,93000.0,33.1639,33.4538,33.1363,33.44,93000.0
2010-01-06 10:30:00,48.43,48.48,48.3,48.43,84900.0,33.4331,33.4676,33.3434,33.4331,84900.0
2010-01-06 11:00:00,48.43,48.59,48.38,48.47,101600.0,33.4331,33.5436,33.3986,33.4607,101600.0
2010-01-06 11:30:00,48.47,48.62,48.39,48.59,81000.0,33.4607,33.5643,33.4055,33.5436,81000.0
2010-01-06 12:00:00,48.59,48.59,48.24,48.26,110100.0,33.5436,33.5436,33.3019,33.3158,110100.0
2010-01-06 12:30:00,48.28,48.38,48.26,48.29,59100.0,33.3296,33.3986,33.3158,33.3365,59100.0
2010-01-06 13:00:00,48.31,48.35,48.16,48.19,84200.0,33.3503,33.3779,33.2467,33.2674,84200.0
2010-01-06 13:30:00,48.17,48.34,48.17,48.3,72800.0,33.2536,33.371,33.2536,33.3434,72800.0
2010-01-06 14:00:00,48.29,48.35,48.19,48.3,104100.0,33.3365,33.3779,33.2674,33.3434,104100.0
2010-01-06 14:30:00,48.31,48.36,48.23,48.29,101700.0,33.3503,33.3848,33.295,33.3365,101700.0
2010-01-06 15:00:00,48.29,48.31,48.17,48.31,159500.0,33.3365,33.3503,33.2536,33.3503,159500.0
2010-01-06 15:30:00,48.3,48.53,48.26,48.5,502700.0,33.3434,33.5021,33.3158,33.4814,502700.0
2010-01-07 09:30:00,48.26,49.24,48.25,48.76,360400.0,33.3158,33.9923,33.3089,33.6609,360400.0
2010-01-07 10:00:00,48.77,49.44,48.71,49.44,217900.0,33.6678,34.1304,33.6264,34.1304,217900.0
2010-01-07 10:30:00,49.42,50.3,49.42,50.3,500100.0,34.1165,34.724,34.1165,34.724,500100.0
2010-01-07 11:00:00,50.29,50.29,49.68,49.78,240300.0,34.7171,34.7171,34.296,34.3651,240300.0
2010-01-07 11:30:00,49.78,49.79,49.56,49.64,64100.0,34.3651,34.372,34.2132,34.2684,64100.0
2010-01-07 12:00:00,49.63,49.8,49.53,49.75,93000.0,34.2615,34.3789,34.1925,34.3444,93000.0
2010-01-07 12:30:00,49.74,49.95,49.74,49.93,137400.0,34.3375,34.4824,34.3375,34.4686,137400.0
2010-01-07 13:00:00,49.93,50.03,49.77,50.0,154700.0,34.4686,34.5377,34.3582,34.5169,154700.0
2010-01-07 13:30:00,50.0,50.6,49.99,50.59,388100.0,34.5169,34.9311,34.51,34.9242,388100.0
2010-01-07 14:00:00,50.59,50.89,50.59,50.87,319000.0,34.9242,35.1313,34.9242,35.1175,319000.0
2010-01-07 14:30:00,50.88,51.05,50.83,50.97,253100.0,35.1244,35.2418,35.0899,35.1866,253100.0
2010-01-07 15:00:00,50.97,51.0,50.7,50.96,326600.0,35.1866,35.2073,35.0002,35.1797,326600.0
2010-01-07 15:30:00,50.96,51.03,50.86,50.95,439000.0,35.1797,35.228,35.1106,35.1728,439000.0
2010-01-08 09:30:00,50.35,52.14,50.1,52.14,439200.0,34.7586,35.9943,34.586,35.9943,439200.0
2010-01-08 10:00:00,52.14,52.6,51.8,52.37,481400.0,35.9943,36.3118,35.7596,36.153,481400.0
2010-01-08 10:30:00,52.37,52.44,51.95,52.4,256200.0,36.153,36.2014,35.8631,36.1738,256200.0
2010-01-08 11:00:00,52.41,52.77,52.19,52.75,241900.0,36.1807,36.4292,36.0288,36.4154,241900.0
2010-01-08 11:30:00,52.74,53.4,52.47,53.35,383800.0,36.4085,36.8641,36.2221,36.8296,383800.0
2010-01-08 12:00:00,53.35,53.88,52.99,53.86,343400.0,36.8296,37.1955,36.5811,37.1817,343400.0
2010-01-08 12:30:00,53.87,54.42,53.7,54.06,490000.0,37.1886,37.5682,37.0712,37.3197,490000.0
2010-01-08 13:00:00,54.07,54.09,53.51,53.67,295100.0,37.3266,37.3404,36.94,37.0505,295100.0
2010-01-08 13:30:00,53.68,53.8,53.55,53.62,162700.0,37.0574,37.1402,36.9676,37.016,162700.0
2010-01-08 14:00:00,53.62,53.65,53.24,53.65,286600.0,37.016,37.0367,36.7536,37.0367,286600.0
2010-01-08 14:30:00,53.65,53.7,53.45,53.62,163500.0,37.0367,37.0712,36.8986,37.016,163500.0
2010-01-08 15:00:00,53.62,53.9,53.6,53.82,260100.0,37.016,37.2093,37.0022,37.154,260100.0
2010-01-08 15:30:00,53.83,53.83,53.56,53.68,708800.0,37.1609,37.1609,36.9745,37.0574,708800.0
2010-01-11 09:30:00,53.61,54.9,53.5,54.41,373200.0,37.0091,37.8996,36.9331,37.5613,373200.0
2010-01-11 10:00:00,54.44,54.54,53.87,54.4,268300.0,37.582,37.6511,37.1886,37.5544,268300.0
2010-01-11 10:30:00,54.4,54.67,54.4,54.53,185100.0,37.5544,37.7408,37.5544,37.6442,185100.0
2010-01-11 11:00:00,54.53,54.73,54.4,54.45,179200.0,37.6442,37.7822,37.5544,37.589,179200.0
2010-01-11 11:30:00,54.43,54.9,54.37,54.87,141800.0,37.5751,37.8996,37.5337,37.8789,141800.0
2010-01-11 12:00:00,54.88,54.93,54.67,54.78,242200.0,37.8858,37.9203,37.7408,37.8168,242200.0
2010-01-11 12:30:00,54.78,54.78,54.34,54.48,130100.0,37.8168,37.8168,37.513,37.6097,130100.0
2010-01-11 13:00:00,54.48,54.8,54.47,54.69,104100.0,37.6097,37.8306,37.6028,37.7546,104100.0
2010-01-11 13:30:00,54.7,54.84,54.63,54.84,100100.0,37.7615,37.8582,37.7132,37.8582,100100.0
2010-01-11 14:00:00,54.82,54.97,54.72,54.91,173400.0,37.8444,37.9479,37.7753,37.9065,173400.0
2010-01-11 14:30:00,54.91,54.97,54.79,54.95,170000.0,37.9065,37.9479,37.8237,37.9341,170000.0
2010-01-11 15:00:00,54.95,55.41,54.94,55.0,448000.0,37.9341,38.2517,37.9272,37.9686,448000.0
2010-01-11 15:30:00,55.0,55.1,54.83,55.01,525600.0,37.9686,38.0377,37.8513,37.9755,525600.0
2010-01-12 09:30:00,53.66,53.92,52.93,53.73,640300.0,37.0436,37.2231,36.5396,37.0919,640300.0
2010-01-12 10:00:00,53.73,53.95,53.4,53.4,202200.0,37.0919,37.2438,36.8641,36.8641,202200.0
2010-01-12 10:30:00,53.4,53.46,53.04,53.06,217600.0,36.8641,36.9055,36.6156,36.6294,217600.0
2010-01-12 11:00:00,53.02,53.16,52.91,52.96,288300.0,36.6018,36.6984,36.5258,36.5603,288300.0
2010-01-12 11:30:00,52.96,53.33,52.87,53.28,173700.0,36.5603,36.8158,36.4982,36.7813,173700.0
2010-01-12 12:00:00,53.27,53.3,52.87,52.92,227700.0,36.7744,36.7951,36.4982,36.5327,227700.0
2010-01-12 12:30:00,52.92,53.12,52.84,52.94,206300.0,36.5327,36.6708,36.4775,36.5465,206300.0
2010-01-12 13:00:00,52.95,53.2,52.94,53.17,121200.0,36.5534,36.726,36.5465,36.7053,121200.0
2010-01-12 13:30:00,53.17,53.39,53.16,53.32,180700.0,36.7053,36.8572,36.6984,36.8089,180700.0
2010-01-12 14:00:00,53.33,53.36,53.13,53.23,134600.0,36.8158,36.8365,36.6777,36.7467,134600.0
2010-01-12 14:30:00,53.23,53.44,53.06,53.4,597900.0,36.7467,36.8917,36.6294,36.8641,597900.0
2010-01-12 15:00:00,53.4,53.4,53.23,53.35,237800.0,36.8641,36.8641,36.7467,36.8296,237800.0
2010-01-12 15:30:00,53.35,53.4,53.24,53.36,511200.0,36.8296,36.8641,36.7536,36.8365,511200.0
2010-01-13 09:30:00,52.18,52.97,51.88,52.04,429100.0,36.0219,36.5672,35.8148,35.9252,429100.0
2010-01-13 10:00:00,52.03,52.22,51.36,51.9,299900.0,35.9183,36.0495,35.4558,35.8286,299900.0
2010-01-13 10:30:00,51.86,52.42,51.61,52.26,138300.0,35.801,36.1876,35.6284,36.0771,138300.0
2010-01-13 11:00:00,52.24,52.55,52.06,52.21,136700.0,36.0633,36.2773,35.939,36.0426,136700.0
2010-01-13 11:30:00,52.21,52.53,52.15,52.5,76100.0,36.0426,36.2635,36.0012,36.2428,76100.0
2010-01-13 12:00:00,52.52,52.74,52.38,52.62,109200.0,36.2566,36.4085,36.1599,36.3256,109200.0
2010-01-13 12:30:00,52.59,53.25,52.5,52.72,133700.0,36.3049,36.7605,36.2428,36.3947,133700.0
2010-01-13 13:00:00,52.71,52.79,52.6,52.68,42200.0,36.3878,36.443,36.3118,36.3671,42200.0
2010-01-13 13:30:00,52.69,52.95,52.69,52.88,64900.0,36.374,36.5534,36.374,36.5051,64900.0
2010-01-13 14:00:00,52.88,53.04,52.5,52.52,148200.0,36.5051,36.6156,36.2428,36.2566,148200.0
2010-01-13 14:30:00,52.55,52.62,52.41,52.56,132000.0,36.2773,36.3256,36.1807,36.2842,132000.0
2010-01-13 15:00:00,52.57,52.6,52.41,52.49,111100.0,36.2911,36.3118,36.1807,36.2359,111100.0
2010-01-13 15:30:00,52.51,52.89,52.5,52.81,338700.0,36.2497,36.512,36.2428,36.4568,338700.0
2010-01-14 09:30:00,51.79,52.95,51.27,52.78,163500.0,35.7526,36.5534,35.3937,36.4361,163500.0
2010-01-14 10:00:00,52.78,53.19,52.78,53.16,132800.0,36.4361,36.7191,36.4361,36.6984,132800.0
2010-01-14 10:30:00,53.16,53.21,52.82,52.86,159100.0,36.6984,36.7329,36.4637,36.4913,159100.0
2010-01-14 11:00:00,52.87,53.07,52.76,52.95,90200.0,36.4982,36.6363,36.4223,36.5534,90200.0
2010-01-14 11:30:00,52.98,53.11,52.74,52.89,119300.0,36.5742,36.6639,36.4085,36.512,119300.0
2010-01-14 12:00:00,52.89,53.18,52.88,53.16,151800.0,36.512,36.7122,36.5051,36.6984,151800.0
2010-01-14 12:30:00,53.15,53.2,53.02,53.09,72400.0,36.6915,36.726,36.6018,36.6501,72400.0
2010-01-14 13:00:00,53.1,53.14,52.78,52.8,81000.0,36.657,36.6846,36.4361,36.4499,81000.0
2010-01-14 13:30:00,52.81,52.99,52.79,52.8,124100.0,36.4568,36.5811,36.443,36.4499,124100.0
2010-01-14 14:00:00,52.81,52.91,52.7,52.76,99100.0,36.4568,36.5258,36.3809,36.4223,99100.0
2010-01-14 14:30:00,52.75,52.95,52.74,52.94,122400.0,36.4154,36.5534,36.4085,36.5465,122400.0
2010-01-14 15:00:00,52.94,53.06,52.89,52.93,123300.0,36.5465,36.6294,36.512,36.5396,123300.0
2010-01-14 15:30:00,52.93,53.0,52.81,52.88,258500.0,36.5396,36.588,36.4568,36.5051,258500.0
2010-01-15 09:30:00,51.98,52.48,51.5,52.07,517200.0,35.8838,36.229,35.5525,35.9459,517200.0
2010-01-15 10:00:00,52.04,52.34,51.87,52.0,162800.0,35.9252,36.1323,35.8079,35.8976,162800.0
2010-01-15 10:30:00,52.02,52.02,51.65,51.8,111700.0,35.9114,35.9114,35.656,35.7596,111700.0
2010-01-15 11:00:00,51.81,51.99,51.77,51.82,66300.0,35.7665,35.8907,35.7388,35.7734,66300.0
2010-01-15 11:30:00,51.82,51.87,51.73,51.79,173600.0,35.7734,35.8079,35.7112,35.7526,173600.0
2010-01-15 12:00:00,51.8,51.8,51.65,51.65,80700.0,35.7596,35.7596,35.656,35.656,80700.0
2010-01-15 12:30:00,51.65,51.67,51.56,51.6,83300.0,35.656,35.6698,35.5939,35.6215,83300.0
2010-01-15 13:00:00,51.6,51.71,51.58,51.61,69700.0,35.6215,35.6974,35.6077,35.6284,69700.0
2010-01-15 13:30:00,51.63,51.69,51.53,51.61,83500.0,35.6422,35.6836,35.5732,35.6284,83500.0
2010-01-15 14:00:00,51.62,51.69,51.5,51.5,78500.0,35.6353,35.6836,35.5525,35.5525,78500.0
2010-01-15 14:30:00,51.5,51.56,51.38,51.5,118000.0,35.5525,35.5939,35.4696,35.5525,118000.0
2010-01-15 15:00:00,51.49,51.73,51.49,51.67,157100.0,35.5455,35.7112,35.5455,35.6698,157100.0
2010-01-15 15:30:00,51.67,51.78,51.58,51.72,244000.0,35.6698,35.7457,35.6077,35.7043,244000.0
2010-01-19 09:30:00,50.84,52.59,50.59,52.45,365600.0,35.0968,36.3049,34.9242,36.2083,365600.0
2010-01-19 10:00:00,52.35,52.93,52.32,52.74,121500.0,36.1392,36.5396,36.1185,36.4085,121500.0
2010-01-19 10:30:00,52.74,52.82,52.46,52.5,68100.0,36.4085,36.4637,36.2152,36.2428,68100.0
2010-01-19 11:00:00,52.49,52.75,52.37,52.44,89500.0,36.2359,36.4154,36.153,36.2014,89500.0
2010-01-19 11:30:00,52.45,52.61,52.2,52.2,69100.0,36.2083,36.3187,36.0357,36.0357,69100.0
2010-01-19 12:00:00,52.22,52.68,52.2,52.67,72000.0,36.0495,36.3671,36.0357,36.3601,72000.0
2010-01-19 12:30:00,52.67,52.71,52.4,52.67,67900.0,36.3601,36.3878,36.1738,36.3601,67900.0
2010-01-19 13:00:00,52.66,52.7,52.48,52.53,43000.0,36.3532,36.3809,36.229,36.2635,43000.0
2010-01-19 13:30:00,52.54,52.63,52.48,52.63,38400.0,36.2704,36.3325,36.229,36.3325,38400.0
2010-01-19 14:00:00,52.63,52.65,52.43,52.52,52800.0,36.3325,36.3463,36.1945,36.2566,52800.0
2010-01-19 14:30:00,52.5,52.52,52.45,52.51,36700.0,36.2428,36.2566,36.2083,36.2497,36700.0
2010-01-19 15:00:00,52.52,52.65,52.38,52.64,109700.0,36.2566,36.3463,36.1599,36.3394,109700.0
2010-01-19 15:30:00,52.65,52.93,52.63,52.92,400200.0,36.3463,36.5396,36.3325,36.5327,400200.0
2010-01-20 09:30:00,52.41,52.41,51.25,51.57,178800.0,36.1807,36.1807,35.3799,35.6008,178800.0
2010-01-20 10:00:00,51.55,51.58,51.03,51.03,214900.0,35.587,35.6077,35.228,35.228,214900.0
2010-01-20 10:30:00,51.03,51.1,50.86,50.88,175800.0,35.228,35.2763,35.1106,35.1244,175800.0
2010-01-20 11:00:00,50.85,50.95,50.62,50.72,178800.0,35.1037,35.1728,34.945,35.014,178800.0
2010-01-20 11:30:00,50.73,50.91,50.72,50.77,111100.0,35.0209,35.1452,35.014,35.0485,111100.0
2010-01-20 12:00:00,50.76,51.03,50.76,50.99,89200.0,35.0416,35.228,35.0416,35.2004,89200.0
2010-01-20 12:30:00,51.0,51.33,51.0,51.31,100700.0,35.2073,35.4351,35.2073,35.4213,100700.0
2010-01-20 13:00:00,51.31,51.34,51.09,51.21,50100.0,35.4213,35.442,35.2694,35.3523,50100.0
2010-01-20 13:30:00,51.17,51.41,51.17,51.32,48700.0,35.3246,35.4903,35.3246,35.4282,48700.0
2010-01-20 14:00:00,51.32,51.45,51.19,51.23,92200.0,35.4282,35.5179,35.3384,35.3661,92200.0
2010-01-20 14:30:00,51.22,51.57,51.19,51.44,104800.0,35.3592,35.6008,35.3384,35.511,104800.0
2010-01-20 15:00:00,51.44,51.52,51.31,51.52,103200.0,35.511,35.5663,35.4213,35.5663,103200.0
2010-01-20 15:30:00,51.52,51.59,51.26,51.43,327900.0,35.5663,35.6146,35.3868,35.5041,327900.0
2010-01-21 09:30:00,51.31,51.64,50.68,50.83,192500.0,35.4213,35.6491,34.9864,35.0899,192500.0
2010-01-21 10:00:00,50.85,51.27,50.0,50.0,164200.0,35.1037,35.3937,34.5169,34.5169,164200.0
2010-01-21 10:30:00,50.02,50.21,49.75,50.12,273800.0,34.5308,34.6619,34.3444,34.5998,273800.0
2010-01-21 11:00:00,50.11,50.21,49.5,49.55,186200.0,34.5929,34.6619,34.1718,34.2063,186200.0
2010-01-21 11:30:00,49.55,49.66,48.98,49.13,252200.0,34.2063,34.2822,33.8128,33.9163,252200.0
2010-01-21 12:00:00,49.12,49.57,49.08,49.19,101000.0,33.9094,34.2201,33.8818,33.9578,101000.0
2010-01-21 12:30:00,49.18,49.54,49.16,49.47,77400.0,33.9509,34.1994,33.9371,34.1511,77400.0
2010-01-21 13:00:00,49.47,49.49,49.23,49.31,98500.0,34.1511,34.1649,33.9854,34.0406,98500.0
2010-01-21 13:30:00,49.29,49.55,49.29,49.5,104800.0,34.0268,34.2063,34.0268,34.1718,104800.0
2010-01-21 14:00:00,49.5,49.68,49.4,49.64,111100.0,34.1718,34.296,34.1027,34.2684,111100.0
2010-01-21 14:30:00,49.62,49.71,49.52,49.6,83500.0,34.2546,34.3167,34.1856,34.2408,83500.0
2010-01-21 15:00:00,49.6,49.67,49.28,49.5,155300.0,34.2408,34.2891,34.0199,34.1718,155300.0
2010-01-21 15:30:00,49.48,49.63,49.42,49.45,319300.0,34.158,34.2615,34.1165,34.1373,319300.0
2010-01-22 09:30:00,49.24,49.24,48.59,48.71,168400.0,33.9923,33.9923,33.5436,33.6264,168400.0
2010-01-22 10:00:00,48.73,48.78,48.0,48.3,193500.0,33.6402,33.6747,33.1363,33.3434,193500.0
2010-01-22 10:30:00,48.3,48.69,48.27,48.69,260000.0,33.3434,33.6126,33.3227,33.6126,260000.0
2010-01-22 11:00:00,48.69,48.9,48.62,48.88,136700.0,33.6126,33.7576,33.5643,33.7438,136700.0
2010-01-22 11:30:00,48.88,49.0,48.54,48.55,131700.0,33.7438,33.8266,33.509,33.516,131700.0
2010-01-22 12:00:00,48.55,48.72,48.31,48.72,73800.0,33.516,33.6333,33.3503,33.6333,73800.0
2010-01-22 12:30:00,48.75,48.87,48.61,48.7,45900.0,33.654,33.7369,33.5574,33.6195,45900.0
2010-01-22 13:00:00,48.7,48.78,48.56,48.63,40500.0,33.6195,33.6747,33.5229,33.5712,40500.0
2010-01-22 13:30:00,48.66,48.71,48.43,48.57,97800.0,33.5919,33.6264,33.4331,33.5298,97800.0
2010-01-22 14:00:00,48.56,48.75,48.44,48.48,89500.0,33.5229,33.654,33.44,33.4676,89500.0
2010-01-22 14:30:00,48.49,48.68,48.32,48.38,138000.0,33.4745,33.6057,33.3572,33.3986,138000.0
2010-01-22 15:00:00,48.37,48.51,47.87,48.02,162900.0,33.3917,33.4883,33.0465,33.1501,162900.0
2010-01-22 15:30:00,48.04,48.11,47.74,47.77,391200.0,33.1639,33.2122,32.9568,32.9775,391200.0
2010-01-25 09:30:00,48.7,49.19,48.59,48.82,136900.0,33.6195,33.9578,33.5436,33.7023,136900.0
2010-01-25 10:00:00,48.79,48.83,48.2,48.3,276400.0,33.6816,33.7092,33.2743,33.3434,276400.0
2010-01-25 10:30:00,48.3,48.32,47.9,47.94,102200.0,33.3434,33.3572,33.0672,33.0948,102200.0
2010-01-25 11:00:00,47.94,47.96,47.28,47.49,156800.0,33.0948,33.1087,32.6392,32.7842,156800.0
2010-01-25 11:30:00,47.47,48.07,47.29,47.89,108200.0,32.7704,33.1846,32.6461,33.0603,108200.0
2010-01-25 12:00:00,47.89,48.08,47.87,47.92,70000.0,33.0603,33.1915,33.0465,33.081,70000.0
2010-01-25 12:30:00,47.93,48.02,47.86,47.86,62700.0,33.0879,33.1501,33.0396,33.0396,62700.0
2010-01-25 13:00:00,47.86,47.98,47.71,47.9,59400.0,33.0396,33.1225,32.9361,33.0672,59400.0
2010-01-25 13:30:00,47.92,47.92,47.74,47.84,26300.0,33.081,33.081,32.9568,33.0258,26300.0
2010-01-25 14:00:00,47.83,47.91,47.75,47.83,88400.0,33.0189,33.0741,32.9637,33.0189,88400.0
2010-01-25 14:30:00,47.86,47.99,47.82,47.9,61600.0,33.0396,33.1294,33.012,33.0672,61600.0
2010-01-25 15:00:00,47.94,47.97,47.73,47.73,135100.0,33.0948,33.1156,32.9499,32.9499,135100.0
2010-01-25 15:30:00,47.73,47.94,47.62,47.64,279300.0,32.9499,33.0948,32.8739,32.8877,279300.0
2010-01-26 09:30:00,47.43,47.82,46.82,47.09,181100.0,32.7428,33.012,32.3217,32.5081,181100.0
2010-01-26 10:00:00,47.07,47.7,46.97,47.6,161500.0,32.4943,32.9292,32.4252,32.8601,161500.0
2010-01-26 10:30:00,47.61,47.65,47.0,47.15,182400.0,32.867,32.8946,32.4459,32.5495,182400.0
2010-01-26 11:00:00,47.19,47.63,47.17,47.53,75500.0,32.5771,32.8808,32.5633,32.8118,75500.0
2010-01-26 11:30:00,47.55,47.77,47.5,47.66,110200.0,32.8256,32.9775,32.7911,32.9016,110200.0
2010-01-26 12:00:00,47.65,47.9,47.58,47.84,71000.0,32.8946,33.0672,32.8463,33.0258,71000.0
2010-01-26 12:30:00,47.84,48.4,47.35,47.8,577100.0,33.0258,33.4124,32.6875,32.9982,577100.0
2010-01-26 13:00:00,47.82,47.94,47.72,47.78,120200.0,33.012,33.0948,32.943,32.9844,120200.0
2010-01-26 13:30:00,47.77,48.01,47.46,47.92,293400.0,32.9775,33.1432,32.7635,33.081,293400.0
2010-01-26 14:00:00,47.92,47.94,47.58,47.68,205100.0,33.081,33.0948,32.8463,32.9154,205100.0
2010-01-26 14:30:00,47.66,47.78,47.57,47.66,235800.0,32.9016,32.9844,32.8394,32.9016,235800.0
2010-01-26 15:00:00,47.65,47.7,47.44,47.45,153100.0,32.8946,32.9292,32.7497,32.7566,153100.0
2010-01-26 15:30:00,47.46,47.66,47.1,47.24,284800.0,32.7635,32.9016,32.515,32.6116,284800.0
2010-01-27 09:30:00,47.06,47.21,46.43,46.7,215400.0,32.4873,32.5909,32.0524,32.2388,215400.0
2010-01-27 10:00:00,46.67,46.71,45.92,46.22,161200.0,32.2181,32.2457,31.7004,31.9075,161200.0
2010-01-27 10:30:00,46.26,46.26,45.53,45.8,274800.0,31.9351,31.9351,31.4311,31.6175,274800.0
2010-01-27 11:00:00,45.83,46.16,45.75,46.03,155300.0,31.6382,31.866,31.583,31.7763,155300.0
2010-01-27 11:30:00,46.03,46.04,45.76,45.88,150700.0,31.7763,31.7832,31.5899,31.6727,150700.0
2010-01-27 12:00:00,45.88,46.03,45.76,45.88,109500.0,31.6727,31.7763,31.5899,31.6727,109500.0
2010-01-27 12:30:00,45.88,45.9,45.56,45.61,191500.0,31.6727,31.6866,31.4518,31.4864,191500.0
2010-01-27 13:00:00,45.6,45.66,45.17,45.19,238100.0,31.4795,31.5209,31.1826,31.1964,238100.0
2010-01-27 13:30:00,45.18,45.36,45.09,45.31,299900.0,31.1895,31.3138,31.1274,31.2793,299900.0
2010-01-27 14:00:00,45.3,45.41,44.84,45.08,446900.0,31.2724,31.3483,30.9548,31.1205,446900.0
2010-01-27 14:30:00,45.02,45.83,44.99,45.77,289800.0,31.0791,31.6382,31.0583,31.5968,289800.0
2010-01-27 15:00:00,45.77,45.89,45.53,45.89,230100.0,31.5968,31.6797,31.4311,31.6797,230100.0
2010-01-27 15:30:00,45.88,46.53,45.88,46.38,485200.0,31.6727,32.1215,31.6727,32.0179,485200.0
2010-01-28 09:30:00,46.85,46.94,46.29,46.56,124000.0,32.3424,32.4045,31.9558,32.1422,124000.0
2010-01-28 10:00:00,46.63,46.63,45.87,45.95,67500.0,32.1905,32.1905,31.6658,31.7211,67500.0
2010-01-28 10:30:00,45.94,46.05,45.64,45.72,43500.0,31.7142,31.7901,31.5071,31.5623,43500.0
2010-01-28 11:00:00,45.74,45.98,45.52,45.52,93700.0,31.5761,31.7418,31.4242,31.4242,93700.0
2010-01-28 11:30:00,45.54,45.57,45.13,45.44,123700.0,31.438,31.4587,31.155,31.369,123700.0
2010-01-28 12:00:00,45.43,45.45,45.2,45.31,65300.0,31.3621,31.3759,31.2033,31.2793,65300.0
2010-01-28 12:30:00,45.29,45.55,45.26,45.52,97300.0,31.2654,31.4449,31.2447,31.4242,97300.0
2010-01-28 13:00:00,45.52,45.66,45.41,45.65,58300.0,31.4242,31.5209,31.3483,31.514,58300.0
2010-01-28 13:30:00,45.66,45.89,45.61,45.62,59700.0,31.5209,31.6797,31.4864,31.4933,59700.0
2010-01-28 14:00:00,45.59,45.75,45.45,45.71,138400.0,31.4725,31.583,31.3759,31.5554,138400.0
2010-01-28 14:30:00,45.69,45.87,45.46,45.78,56400.0,31.5416,31.6658,31.3828,31.6037,56400.0
2010-01-28 15:00:00,45.75,46.05,45.72,45.97,100600.0,31.583,31.7901,31.5623,31.7349,100600.0
2010-01-28 15:30:00,45.98,45.98,45.5,45.56,435400.0,31.7418,31.7418,31.4104,31.4518,435400.0
2010-01-29 09:30:00,46.08,46.46,46.0,46.41,192600.0,31.8108,32.0731,31.7556,32.0386,192600.0
2010-01-29 10:00:00,46.43,46.73,46.17,46.52,187500.0,32.0524,32.2595,31.8729,32.1146,187500.0
2010-01-29 10:30:00,46.51,46.77,46.05,46.4,161800.0,32.1077,32.2871,31.7901,32.0317,161800.0
2010-01-29 11:00:00,46.38,46.61,46.21,46.43,248900.0,32.0179,32.1767,31.9006,32.0524,248900.0
2010-01-29 11:30:00,46.42,46.55,46.14,46.22,237300.0,32.0455,32.1353,31.8522,31.9075,237300.0
2010-01-29 12:00:00,46.22,46.24,45.86,46.11,198400.0,31.9075,31.9213,31.6589,31.8315,198400.0
2010-01-29 12:30:00,46.13,46.3,45.97,46.23,52500.0,31.8453,31.9627,31.7349,31.9144,52500.0
2010-01-29 13:00:00,46.25,46.3,46.01,46.04,64000.0,31.9282,31.9627,31.7625,31.7832,64000.0
2010-01-29 13:30:00,46.04,46.08,45.59,45.69,49900.0,31.7832,31.8108,31.4725,31.5416,49900.0
2010-01-29 14:00:00,45.69,45.8,45.51,45.52,57400.0,31.5416,31.6175,31.4173,31.4242,57400.0
2010-01-29 14:30:00,45.52,45.55,45.27,45.49,109400.0,31.4242,31.4449,31.2516,31.4035,109400.0
2010-01-29 15:00:00,45.49,45.5,45.11,45.13,99700.0,31.4035,31.4104,31.1412,31.155,99700.0
2010-01-29 15:30:00,45.15,45.37,44.98,45.13,305500.0,31.1688,31.3207,31.0514,31.155,305500.0
2010-02-01 09:30:00,45.73,46.55,45.55,46.49,258500.0,31.5692,32.1353,31.4449,32.0939,258500.0
2010-02-01 10:00:00,46.49,46.83,46.25,46.68,202200.0,32.0939,32.3286,31.9282,32.225,202200.0
2010-02-01 10:30:00,46.7,46.9,46.44,46.52,154000.0,32.2388,32.3769,32.0593,32.1146,154000.0
2010-02-01 11:00:00,46.53,46.83,46.3,46.77,118900.0,32.1215,32.3286,31.9627,32.2871,118900.0
2010-02-01 11:30:00,46.73,46.74,46.44,46.5,69400.0,32.2595,32.2664,32.0593,32.1008,69400.0
2010-02-01 12:00:00,46.5,46.55,46.36,46.52,159400.0,32.1008,32.1353,32.0041,32.1146,159400.0
2010-02-01 12:30:00,46.52,46.59,46.39,46.48,132700.0,32.1146,32.1629,32.0248,32.087,132700.0
2010-02-01 13:00:00,46.48,46.53,46.29,46.35,67900.0,32.087,32.1215,31.9558,31.9972,67900.0
2010-02-01 13:30:00,46.35,46.51,46.35,46.47,110600.0,31.9972,32.1077,31.9972,32.08,110600.0
2010-02-01 14:00:00,46.47,46.59,46.31,46.45,126400.0,32.08,32.1629,31.9696,32.0662,126400.0
2010-02-01 14:30:00,46.47,46.65,46.4,46.52,109900.0,32.08,32.2043,32.0317,32.1146,109900.0
2010-02-01 15:00:00,46.52,46.6,46.41,46.42,173100.0,32.1146,32.1698,32.0386,32.0455,173100.0
2010-02-01 15:30:00,46.43,46.98,46.41,46.92,493600.0,32.0524,32.4321,32.0386,32.3907,493600.0
2010-02-02 09:30:00,50.17,52.26,49.4,50.06,2039500.0,34.6343,36.0771,34.1027,34.5584,2039500.0
2010-02-02 10:00:00,50.07,50.9,49.12,50.35,906400.0,34.5653,35.1382,33.9094,34.7586,906400.0
2010-02-02 10:30:00,50.34,50.45,50.06,50.14,620300.0,34.7517,34.8276,34.5584,34.6136,620300.0
2010-02-02 11:00:00,50.17,50.32,50.02,50.15,434800.0,34.6343,34.7379,34.5308,34.6205,434800.0
2010-02-02 11:30:00,50.15,50.35,50.08,50.31,346700.0,34.6205,34.7586,34.5722,34.7309,346700.0
2010-02-02 12:00:00,50.3,50.45,50.25,50.35,230400.0,34.724,34.8276,34.6895,34.7586,230400.0
2010-02-02 12:30:00,50.35,50.64,50.21,50.51,309900.0,34.7586,34.9588,34.6619,34.869,309900.0
2010-02-02 13:00:00,50.5,50.95,50.48,50.89,529800.0,34.8621,35.1728,34.8483,35.1313,529800.0
2010-02-02 13:30:00,50.89,51.03,50.77,50.92,292600.0,35.1313,35.228,35.0485,35.1521,292600.0
2010-02-02 14:00:00,50.93,51.62,50.85,51.49,502600.0,35.159,35.6353,35.1037,35.5455,502600.0
2010-02-02 14:30:00,51.48,51.48,50.87,51.21,299300.0,35.5386,35.5386,35.1175,35.3523,299300.0
2010-02-02 15:00:00,51.2,51.24,50.64,50.96,541000.0,35.3453,35.373,34.9588,35.1797,541000.0
2010-02-02 15:30:00,50.96,51.19,50.94,51.12,975100.0,35.1797,35.3384,35.1659,35.2901,975100.0
2010-02-03 09:30:00,51.11,52.7,51.02,52.12,521600.0,35.2832,36.3809,35.2211,35.9805,521600.0
2010-02-03 10:00:00,52.1,53.05,51.96,52.23,480400.0,35.9667,36.6225,35.87,36.0564,480400.0
2010-02-03 10:30:00,52.2,52.71,52.05,52.67,286800.0,36.0357,36.3878,35.9321,36.3601,286800.0
2010-02-03 11:00:00,52.67,52.77,52.26,52.52,280000.0,36.3601,36.4292,36.0771,36.2566,280000.0
2010-02-03 11:30:00,52.52,52.61,51.72,51.76,160800.0,36.2566,36.3187,35.7043,35.7319,160800.0
2010-02-03 12:00:00,51.77,52.02,51.73,51.99,144800.0,35.7388,35.9114,35.7112,35.8907,144800.0
2010-02-03 12:30:00,51.99,52.16,51.83,51.86,187800.0,35.8907,36.0081,35.7803,35.801,187800.0
2010-02-03 13:00:00,51.85,52.12,51.76,51.98,170800.0,35.7941,35.9805,35.7319,35.8838,170800.0
2010-02-03 13:30:00,51.98,52.02,51.82,51.96,136100.0,35.8838,35.9114,35.7734,35.87,136100.0
2010-02-03 14:00:00,51.97,52.1,51.83,51.86,174100.0,35.8769,35.9667,35.7803,35.801,174100.0
2010-02-03 14:30:00,51.87,52.09,51.87,52.05,162700.0,35.8079,35.9598,35.8079,35.9321,162700.0
2010-02-03 15:00:00,52.06,52.24,51.88,51.95,294900.0,35.939,36.0633,35.8148,35.8631,294900.0
2010-02-03 15:30:00,51.95,52.1,51.81,51.85,295600.0,35.8631,35.9667,35.7665,35.7941,295600.0
2010-02-04 09:30:00,51.01,51.21,50.18,50.81,264400.0,35.2142,35.3523,34.6412,35.0761,264400.0
2010-02-04 10:00:00,50.82,51.19,50.27,50.55,264500.0,35.083,35.3384,34.7033,34.8966,264500.0
2010-02-04 10:30:00,50.55,50.66,50.11,50.36,269000.0,34.8966,34.9726,34.5929,34.7655,269000.0
2010-02-04 11:00:00,50.31,50.91,50.29,50.91,205500.0,34.7309,35.1452,34.7171,35.1452,205500.0
2010-02-04 11:30:00,50.91,50.99,50.38,50.58,121800.0,35.1452,35.2004,34.7793,34.9173,121800.0
2010-02-04 12:00:00,50.58,50.73,50.06,50.06,117900.0,34.9173,35.0209,34.5584,34.5584,117900.0
2010-02-04 12:30:00,50.06,50.32,49.82,50.16,105300.0,34.5584,34.7379,34.3927,34.6274,105300.0
2010-02-04 13:00:00,50.15,50.26,49.97,50.25,91500.0,34.6205,34.6964,34.4962,34.6895,91500.0
2010-02-04 13:30:00,50.25,50.47,50.14,50.24,130300.0,34.6895,34.8414,34.6136,34.6826,130300.0
2010-02-04 14:00:00,50.24,50.49,50.07,50.29,104200.0,34.6826,34.8552,34.5653,34.7171,104200.0
2010-02-04 14:30:00,50.29,50.54,50.26,50.31,123700.0,34.7171,34.8897,34.6964,34.7309,123700.0
2010-02-04 15:00:00,50.31,50.45,50.14,50.25,232400.0,34.7309,34.8276,34.6136,34.6895,232400.0
2010-02-04 15:30:00,50.25,50.47,49.98,50.06,590900.0,34.6895,34.8414,34.5031,34.5584,590900.0
2010-02-05 09:30:00,49.93,50.36,49.38,49.61,289900.0,34.4686,34.7655,34.0889,34.2477,289900.0
2010-02-05 10:00:00,49.56,50.32,49.44,50.24,355100.0,34.2132,34.7379,34.1304,34.6826,355100.0
2010-02-05 10:30:00,50.24,50.47,49.98,50.01,228500.0,34.6826,34.8414,34.5031,34.5238,228500.0
2010-02-05 11:00:00,50.04,50.08,49.72,49.87,188900.0,34.5446,34.5722,34.3236,34.4272,188900.0
2010-02-05 11:30:00,49.88,50.0,49.53,49.87,192300.0,34.4341,34.5169,34.1925,34.4272,192300.0
2010-02-05 12:00:00,49.87,50.01,49.76,49.9,188600.0,34.4272,34.5238,34.3513,34.4479,188600.0
2010-02-05 12:30:00,49.91,49.91,49.54,49.74,104100.0,34.4548,34.4548,34.1994,34.3375,104100.0
2010-02-05 13:00:00,49.73,49.74,49.28,49.38,127000.0,34.3306,34.3375,34.0199,34.0889,127000.0
2010-02-05 13:30:00,49.39,49.43,48.89,48.97,247800.0,34.0958,34.1235,33.7507,33.8059,247800.0
2010-02-05 14:00:00,48.98,49.52,48.98,49.43,162900.0,33.8128,34.1856,33.8128,34.1235,162900.0
2010-02-05 14:30:00,49.43,49.49,49.15,49.27,187800.0,34.1235,34.1649,33.9302,34.013,187800.0
2010-02-05 15:00:00,49.31,50.28,49.3,50.07,338300.0,34.0406,34.7102,34.0337,34.5653,338300.0
2010-02-05 15:30:00,50.06,50.57,49.97,50.49,505700.0,34.5584,34.9104,34.4962,34.8552,505700.0
2010-02-08 09:30:00,50.26,50.99,49.93,50.02,290700.0,34.6964,35.2004,34.4686,34.5308,290700.0
2010-02-08 10:00:00,50.02,51.13,50.0,50.87,192200.0,34.5308,35.297,34.5169,35.1175,192200.0
2010-02-08 10:30:00,50.91,51.31,50.61,51.24,107700.0,35.1452,35.4213,34.9381,35.373,107700.0
2010-02-08 11:00:00,51.26,51.52,51.2,51.26,123200.0,35.3868,35.5663,35.3453,35.3868,123200.0
2010-02-08 11:30:00,51.27,51.48,51.04,51.23,71900.0,35.3937,35.5386,35.2349,35.3661,71900.0
2010-02-08 12:00:00,51.24,51.42,51.02,51.37,83900.0,35.373,35.4972,35.2211,35.4627,83900.0
2010-02-08 12:30:00,51.37,51.52,51.12,51.15,89500.0,35.4627,35.5663,35.2901,35.3108,89500.0
2010-02-08 13:00:00,51.13,51.24,50.94,51.09,139000.0,35.297,35.373,35.1659,35.2694,139000.0
2010-02-08 13:30:00,51.09,51.24,50.82,50.9,126600.0,35.2694,35.373,35.083,35.1382,126600.0
2010-02-08 14:00:00,50.92,51.08,50.88,50.92,60200.0,35.1521,35.2625,35.1244,35.1521,60200.0
2010-02-08 14:30:00,50.91,50.94,50.57,50.69,77800.0,35.1452,35.1659,34.9104,34.9933,77800.0
2010-02-08 15:00:00,50.72,50.74,50.38,50.49,139300.0,35.014,35.0278,34.7793,34.8552,139300.0
2010-02-08 15:30:00,50.49,50.57,50.07,50.13,445700.0,34.8552,34.9104,34.5653,34.6067,445700.0
2010-02-09 09:30:00,51.17,52.28,51.17,51.83,231000.0,35.3246,36.0909,35.3246,35.7803,231000.0
2010-02-09 10:00:00,51.84,52.32,51.82,52.01,257100.0,35.7872,36.1185,35.7734,35.9045,257100.0
2010-02-09 10:30:00,52.02,52.29,51.67,51.71,158000.0,35.9114,36.0978,35.6698,35.6974,158000.0
2010-02-09 11:00:00,51.69,51.75,51.0,51.34,213700.0,35.6836,35.725,35.2073,35.442,213700.0
2010-02-09 11:30:00,51.38,52.31,51.29,52.04,164300.0,35.4696,36.1116,35.4075,35.9252,164300.0
2010-02-09 12:00:00,52.06,52.89,52.02,52.42,134300.0,35.939,36.512,35.9114,36.1876,134300.0
2010-02-09 12:30:00,52.44,52.61,51.82,52.34,174700.0,36.2014,36.3187,35.7734,36.1323,174700.0
2010-02-09 13:00:00,52.36,52.78,52.32,52.47,139700.0,36.1461,36.4361,36.1185,36.2221,139700.0
2010-02-09 13:30:00,52.5,52.61,52.39,52.45,92700.0,36.2428,36.3187,36.1669,36.2083,92700.0
2010-02-09 14:00:00,52.47,52.5,52.06,52.24,134100.0,36.2221,36.2428,35.939,36.0633,134100.0
2010-02-09 14:30:00,52.26,52.36,52.06,52.09,131500.0,36.0771,36.1461,35.939,35.9598,131500.0
2010-02-09 15:00:00,52.13,52.61,52.07,52.58,270600.0,35.9874,36.3187,35.9459,36.298,270600.0
2010-02-09 15:30:00,52.58,52.62,52.11,52.29,460400.0,36.298,36.3256,35.9736,36.0978,460400.0
2010-02-10 09:30:00,52.01,52.48,51.69,51.95,127800.0,35.9045,36.229,35.6836,35.8631,127800.0
2010-02-10 10:00:00,51.9,52.07,51.48,51.58,351500.0,35.8286,35.9459,35.5386,35.6077,351500.0
2010-02-10 10:30:00,51.58,52.02,51.55,51.86,204100.0,35.6077,35.9114,35.587,35.801,204100.0
2010-02-10 11:00:00,51.89,52.09,51.66,51.98,139200.0,35.8217,35.9598,35.6629,35.8838,139200.0
2010-02-10 11:30:00,52.0,52.09,51.53,51.67,116600.0,35.8976,35.9598,35.5732,35.6698,116600.0
2010-02-10 12:00:00,51.63,52.31,51.46,52.25,131300.0,35.6422,36.1116,35.5248,36.0702,131300.0
2010-02-10 12:30:00,52.27,52.43,52.17,52.25,105600.0,36.084,36.1945,36.015,36.0702,105600.0
2010-02-10 13:00:00,52.23,52.48,52.21,52.41,66800.0,36.0564,36.229,36.0426,36.1807,66800.0
2010-02-10 13:30:00,52.42,52.42,52.15,52.24,100700.0,36.1876,36.1876,36.0012,36.0633,100700.0
2010-02-10 14:00:00,52.24,52.37,52.09,52.23,105500.0,36.0633,36.153,35.9598,36.0564,105500.0
2010-02-10 14:30:00,52.21,52.25,51.99,52.09,205700.0,36.0426,36.0702,35.8907,35.9598,205700.0
2010-02-10 15:00:00,52.09,52.13,51.94,52.07,170300.0,35.9598,35.9874,35.8562,35.9459,170300.0
2010-02-10 15:30:00,52.06,52.06,51.75,51.98,304400.0,35.939,35.939,35.725,35.8838,304400.0
2010-02-11 09:30:00,51.89,53.23,51.89,52.9,406300.0,35.8217,36.7467,35.8217,36.5189,406300.0
2010-02-11 10:00:00,52.89,53.74,52.76,53.56,316100.0,36.512,37.0988,36.4223,36.9745,316100.0
2010-02-11 10:30:00,53.54,53.75,53.32,53.4,193000.0,36.9607,37.1057,36.8089,36.8641,193000.0
2010-02-11 11:00:00,53.4,54.05,53.38,54.01,149800.0,36.8641,37.3128,36.8503,37.2852,149800.0
2010-02-11 11:30:00,54.02,54.83,53.84,54.55,256300.0,37.2921,37.8513,37.1678,37.658,256300.0
2010-02-11 12:00:00,54.56,54.79,54.47,54.69,162500.0,37.6649,37.8237,37.6028,37.7546,162500.0
2010-02-11 12:30:00,54.69,54.93,54.63,54.86,273100.0,37.7546,37.9203,37.7132,37.872,273100.0
2010-02-11 13:00:00,54.86,55.0,54.79,54.88,156300.0,37.872,37.9686,37.8237,37.8858,156300.0
2010-02-11 13:30:00,54.86,55.0,54.76,54.95,157700.0,37.872,37.9686,37.803,37.9341,157700.0
2010-02-11 14:00:00,54.92,55.68,54.88,55.62,390600.0,37.9134,38.4381,37.8858,38.3966,390600.0
2010-02-11 14:30:00,55.63,55.84,55.16,55.32,438400.0,38.4036,38.5485,38.0791,38.1895,438400.0
2010-02-11 15:00:00,55.32,55.34,54.94,54.99,347300.0,38.1895,38.2034,37.9272,37.9617,347300.0
2010-02-11 15:30:00,54.99,55.71,54.61,54.9,703500.0,37.9617,38.4588,37.6994,37.8996,703500.0
2010-02-12 09:30:00,53.75,54.66,53.08,54.63,452900.0,37.1057,37.7339,36.6432,37.7132,452900.0
2010-02-12 10:00:00,54.63,55.44,54.53,55.42,590000.0,37.7132,38.2724,37.6442,38.2586,590000.0
2010-02-12 10:30:00,55.43,55.63,54.69,54.97,405200.0,38.2655,38.4036,37.7546,37.9479,405200.0
2010-02-12 11:00:00,54.95,55.7,54.95,55.6,173500.0,37.9341,38.4519,37.9341,38.3828,173500.0
2010-02-12 11:30:00,55.6,56.1,55.55,55.73,183500.0,38.3828,38.728,38.3483,38.4726,183500.0
2010-02-12 12:00:00,55.77,56.44,55.76,55.88,261200.0,38.5002,38.9627,38.4933,38.5761,261200.0
2010-02-12 12:30:00,55.87,56.0,55.63,55.71,80000.0,38.5692,38.659,38.4036,38.4588,80000.0
2010-02-12 13:00:00,55.72,55.72,55.12,55.34,237900.0,38.4657,38.4657,38.0515,38.2034,237900.0
2010-02-12 13:30:00,55.28,55.63,55.22,55.44,239800.0,38.1619,38.4036,38.1205,38.2724,239800.0
2010-02-12 14:00:00,55.43,55.55,55.33,55.43,261400.0,38.2655,38.3483,38.1964,38.2655,261400.0
2010-02-12 14:30:00,55.43,55.45,55.0,55.04,156800.0,38.2655,38.2793,37.9686,37.9963,156800.0
2010-02-12 15:00:00,55.03,55.04,54.64,54.67,280300.0,37.9893,37.9963,37.7201,37.7408,280300.0
2010-02-12 15:30:00,54.66,55.0,54.51,54.88,588800.0,37.7339,37.9686,37.6304,37.8858,588800.0
2010-02-16 09:30:00,56.14,56.38,55.95,56.25,469000.0,38.7556,38.9213,38.6245,38.8316,469000.0
2010-02-16 10:00:00,56.26,56.6,56.14,56.19,444400.0,38.8385,39.0732,38.7556,38.7901,444400.0
2010-02-16 10:30:00,56.18,56.55,56.12,56.44,403600.0,38.7832,39.0387,38.7418,38.9627,403600.0
2010-02-16 11:00:00,56.46,56.77,56.41,56.74,195700.0,38.9765,39.1905,38.942,39.1698,195700.0
2010-02-16 11:30:00,56.73,56.87,56.56,56.74,112400.0,39.1629,39.2596,39.0456,39.1698,112400.0
2010-02-16 12:00:00,56.75,56.84,56.7,56.77,134600.0,39.1767,39.2389,39.1422,39.1905,134600.0
2010-02-16 12:30:00,56.79,56.85,56.7,56.73,125600.0,39.2043,39.2458,39.1422,39.1629,125600.0
2010-02-16 13:00:00,56.74,56.79,56.62,56.75,138300.0,39.1698,39.2043,39.087,39.1767,138300.0
2010-02-16 13:30:00,56.75,56.84,56.64,56.81,108400.0,39.1767,39.2389,39.1008,39.2182,108400.0
2010-02-16 14:00:00,56.81,56.94,56.7,56.87,152100.0,39.2182,39.3079,39.1422,39.2596,152100.0
2010-02-16 14:30:00,56.85,57.06,56.7,56.98,181000.0,39.2458,39.3907,39.1422,39.3355,181000.0
2010-02-16 15:00:00,56.97,57.34,56.94,57.31,258900.0,39.3286,39.584,39.3079,39.5633,258900.0
2010-02-16 15:30:00,57.3,57.45,56.99,57.14,584000.0,39.5564,39.66,39.3424,39.446,584000.0
2010-02-17 09:30:00,57.35,57.5,56.71,57.12,294100.0,39.7136,39.8175,39.2705,39.5544,294100.0
2010-02-17 10:00:00,57.1,57.19,56.86,57.15,183600.0,39.5405,39.6029,39.3743,39.5752,183600.0
2010-02-17 10:30:00,57.16,57.4,56.67,56.78,146300.0,39.5821,39.7483,39.2428,39.3189,146300.0
2010-02-17 11:00:00,56.76,56.77,56.27,56.27,155400.0,39.3051,39.312,38.9658,38.9658,155400.0
2010-02-17 11:30:00,56.28,56.55,56.11,56.44,213100.0,38.9727,39.1597,38.855,39.0835,213100.0
2010-02-17 12:00:00,56.44,56.85,56.44,56.71,131100.0,39.0835,39.3674,39.0835,39.2705,131100.0
2010-02-17 12:30:00,56.7,56.72,56.28,56.37,105400.0,39.2635,39.2774,38.9727,39.035,105400.0
2010-02-17 13:00:00,56.38,56.49,56.27,56.38,103400.0,39.0419,39.1181,38.9658,39.0419,103400.0
2010-02-17 13:30:00,56.38,56.42,56.17,56.29,108700.0,39.0419,39.0696,38.8965,38.9796,108700.0
2010-02-17 14:00:00,56.28,56.39,55.96,56.14,227400.0,38.9727,39.0489,38.7511,38.8757,227400.0
2010-02-17 14:30:00,56.15,56.3,56.01,56.3,138900.0,38.8827,38.9865,38.7857,38.9865,138900.0
2010-02-17 15:00:00,56.3,56.47,56.23,56.4,160000.0,38.9865,39.1043,38.9381,39.0558,160000.0
2010-02-17 15:30:00,56.4,56.65,56.29,56.48,335800.0,39.0558,39.2289,38.9796,39.1112,335800.0
2010-02-18 09:30:00,56.12,57.4,55.84,57.16,207100.0,38.8619,39.7483,38.668,39.5821,207100.0
2010-02-18 10:00:00,57.16,57.38,56.85,56.9,158000.0,39.5821,39.7344,39.3674,39.402,158000.0
2010-02-18 10:30:00,56.92,57.23,56.69,57.14,114800.0,39.4159,39.6306,39.2566,39.5682,114800.0
2010-02-18 11:00:00,57.13,57.28,57.03,57.1,85400.0,39.5613,39.6652,39.4921,39.5405,85400.0
2010-02-18 11:30:00,57.08,57.1,56.87,56.97,42200.0,39.5267,39.5405,39.3813,39.4505,42200.0
2010-02-18 12:00:00,56.96,57.04,56.87,56.87,49400.0,39.4436,39.499,39.3813,39.3813,49400.0
2010-02-18 12:30:00,56.87,56.88,56.76,56.84,41900.0,39.3813,39.3882,39.3051,39.3605,41900.0
2010-02-18 13:00:00,56.84,56.92,56.78,56.9,61800.0,39.3605,39.4159,39.3189,39.402,61800.0
2010-02-18 13:30:00,56.9,57.1,56.9,57.05,63600.0,39.402,39.5405,39.402,39.5059,63600.0
2010-02-18 14:00:00,57.06,57.31,56.96,57.24,65900.0,39.5128,39.6859,39.4436,39.6375,65900.0
2010-02-18 14:30:00,57.23,57.58,57.18,57.56,178300.0,39.6306,39.8729,39.5959,39.8591,178300.0
2010-02-18 15:00:00,57.56,57.59,57.25,57.32,151300.0,39.8591,39.8798,39.6444,39.6929,151300.0
2010-02-18 15:30:00,57.33,57.6,57.31,57.51,384700.0,39.6998,39.8868,39.6859,39.8244,384700.0
2010-02-19 09:30:00,57.11,57.97,57.03,57.03,304400.0,39.5475,40.143,39.4921,39.4921,304400.0
2010-02-19 10:00:00,57.05,57.59,56.89,57.47,97600.0,39.5059,39.8798,39.3951,39.7967,97600.0
2010-02-19 10:30:00,57.47,57.96,57.42,57.87,116400.0,39.7967,40.1361,39.7621,40.0737,116400.0
2010-02-19 11:00:00,57.9,58.3,57.84,58.23,154400.0,40.0945,40.3715,40.053,40.323,154400.0
2010-02-19 11:30:00,58.22,58.42,58.11,58.4,86500.0,40.3161,40.4546,40.2399,40.4408,86500.0
2010-02-19 12:00:00,58.39,58.63,58.31,58.52,100400.0,40.4338,40.6,40.3784,40.5238,100400.0
2010-02-19 12:30:00,58.52,58.53,58.25,58.48,74500.0,40.5238,40.5308,40.3369,40.4961,74500.0
2010-02-19 13:00:00,58.5,58.5,58.14,58.22,77600.0,40.51,40.51,40.2607,40.3161,77600.0
2010-02-19 13:30:00,58.24,58.24,58.04,58.08,121900.0,40.33,40.33,40.1915,40.2192,121900.0
2010-02-19 14:00:00,58.07,58.11,57.92,57.99,63800.0,40.2122,40.2399,40.1084,40.1568,63800.0
2010-02-19 14:30:00,57.98,58.19,57.97,58.03,107700.0,40.1499,40.2953,40.143,40.1845,107700.0
2010-02-19 15:00:00,58.03,58.06,57.7,57.79,115700.0,40.1845,40.2053,39.956,40.0183,115700.0
2010-02-19 15:30:00,57.78,58.01,57.75,57.92,412300.0,40.0114,40.1707,39.9906,40.1084,412300.0
2010-02-22 09:30:00,58.47,58.47,57.08,57.54,394100.0,40.4892,40.4892,39.5267,39.8452,394100.0
2010-02-22 10:00:00,57.53,57.94,57.37,57.8,217800.0,39.8383,40.1222,39.7275,40.0253,217800.0
2010-02-22 10:30:00,57.79,57.83,57.41,57.43,183700.0,40.0183,40.046,39.7552,39.769,183700.0
2010-02-22 11:00:00,57.42,57.5,57.2,57.22,153700.0,39.7621,39.8175,39.6098,39.6236,153700.0
2010-02-22 11:30:00,57.22,57.3,56.96,57.25,108000.0,39.6236,39.679,39.4436,39.6444,108000.0
2010-02-22 12:00:00,57.25,57.31,57.08,57.13,50700.0,39.6444,39.6859,39.5267,39.5613,50700.0
2010-02-22 12:30:00,57.12,57.36,57.12,57.24,60200.0,39.5544,39.7206,39.5544,39.6375,60200.0
2010-02-22 13:00:00,57.25,57.28,57.07,57.17,62700.0,39.6444,39.6652,39.5198,39.589,62700.0
2010-02-22 13:30:00,57.18,57.27,57.06,57.07,74900.0,39.5959,39.6582,39.5128,39.5198,74900.0
2010-02-22 14:00:00,57.07,57.34,57.07,57.33,93500.0,39.5198,39.7067,39.5198,39.6998,93500.0
2010-02-22 14:30:00,57.34,57.4,57.26,57.32,140700.0,39.7067,39.7483,39.6513,39.6929,140700.0
2010-02-22 15:00:00,57.32,57.41,57.22,57.4,121800.0,39.6929,39.7552,39.6236,39.7483,121800.0
2010-02-22 15:30:00,57.4,57.4,57.09,57.17,275300.0,39.7483,39.7483,39.5336,39.589,275300.0
2010-02-23 09:30:00,57.03,57.64,57.02,57.37,216700.0,39.4921,39.9145,39.4851,39.7275,216700.0
2010-02-23 10:00:00,57.36,57.36,55.94,56.19,347200.0,39.7206,39.7206,38.7373,38.9104,347200.0
2010-02-23 10:30:00,56.2,56.39,55.96,56.34,198200.0,38.9173,39.0489,38.7511,39.0142,198200.0
2010-02-23 11:00:00,56.32,56.37,56.13,56.29,136300.0,39.0004,39.035,38.8688,38.9796,136300.0
2010-02-23 11:30:00,56.3,56.33,55.84,55.84,107500.0,38.9865,39.0073,38.668,38.668,107500.0
2010-02-23 12:00:00,55.83,55.83,55.41,55.42,129300.0,38.6611,38.6611,38.3702,38.3772,129300.0
2010-02-23 12:30:00,55.45,55.73,55.27,55.72,145500.0,38.3979,38.5918,38.2733,38.5849,145500.0
2010-02-23 13:00:00,55.75,56.02,55.52,56.02,61500.0,38.6057,38.7927,38.4464,38.7927,61500.0
2010-02-23 13:30:00,56.01,56.06,55.41,55.52,152500.0,38.7857,38.8204,38.3702,38.4464,152500.0
2010-02-23 14:00:00,55.53,55.77,55.44,55.7,130300.0,38.4533,38.6195,38.391,38.5711,130300.0
2010-02-23 14:30:00,55.72,55.93,55.68,55.88,139400.0,38.5849,38.7303,38.5572,38.6957,139400.0
2010-02-23 15:00:00,55.88,56.04,55.76,56.0,167000.0,38.6957,38.8065,38.6126,38.7788,167000.0
2010-02-23 15:30:00,56.0,56.03,55.53,55.61,425200.0,38.7788,38.7996,38.4533,38.5087,425200.0
2010-02-24 09:30:00,56.18,56.79,55.93,56.53,198200.0,38.9034,39.3259,38.7303,39.1458,198200.0
2010-02-24 10:00:00,56.51,56.7,55.64,55.99,205600.0,39.132,39.2635,38.5295,38.7719,205600.0
2010-02-24 10:30:00,55.96,56.37,55.8,56.15,336100.0,38.7511,39.035,38.6403,38.8827,336100.0
2010-02-24 11:00:00,56.15,56.36,55.93,55.97,140200.0,38.8827,39.0281,38.7303,38.758,140200.0
2010-02-24 11:30:00,55.98,56.07,55.72,55.76,134100.0,38.765,38.8273,38.5849,38.6126,134100.0
2010-02-24 12:00:00,55.74,55.91,55.66,55.67,90200.0,38.5988,38.7165,38.5434,38.5503,90200.0
2010-02-24 12:30:00,55.69,55.96,55.67,55.7,79600.0,38.5641,38.7511,38.5503,38.5711,79600.0
2010-02-24 13:00:00,55.71,56.0,55.64,55.95,127300.0,38.578,38.7788,38.5295,38.7442,127300.0
2010-02-24 13:30:00,55.93,55.98,55.73,55.86,70200.0,38.7303,38.765,38.5918,38.6819,70200.0
2010-02-24 14:00:00,55.84,55.9,55.7,55.79,90400.0,38.668,38.7096,38.5711,38.6334,90400.0
2010-02-24 14:30:00,55.78,55.79,55.55,55.58,95800.0,38.6265,38.6334,38.4672,38.488,95800.0
2010-02-24 15:00:00,55.58,56.01,55.52,55.96,192400.0,38.488,38.7857,38.4464,38.7511,192400.0
2010-02-24 15:30:00,55.98,56.02,55.91,55.98,438000.0,38.765,38.7927,38.7165,38.765,438000.0
2010-02-25 09:30:00,54.48,54.64,53.86,54.55,277500.0,37.7262,37.837,37.2969,37.7747,277500.0
2010-02-25 10:00:00,54.54,54.88,54.32,54.86,154000.0,37.7678,38.0032,37.6154,37.9894,154000.0
2010-02-25 10:30:00,54.87,55.05,54.68,54.92,114900.0,37.9963,38.1209,37.8647,38.0309,114900.0
2010-02-25 11:00:00,54.92,54.99,54.61,54.66,138700.0,38.0309,38.0794,37.8163,37.8509,138700.0
2010-02-25 11:30:00,54.66,54.66,54.32,54.55,138900.0,37.8509,37.8509,37.6154,37.7747,138900.0
2010-02-25 12:00:00,54.56,54.69,54.46,54.64,71900.0,37.7816,37.8717,37.7124,37.837,71900.0
2010-02-25 12:30:00,54.65,55.08,54.65,54.89,89900.0,37.844,38.1417,37.844,38.0102,89900.0
2010-02-25 13:00:00,54.92,55.04,54.84,54.91,64400.0,38.0309,38.114,37.9755,38.024,64400.0
2010-02-25 13:30:00,54.91,55.87,54.9,55.81,152400.0,38.024,38.6888,38.0171,38.6472,152400.0
2010-02-25 14:00:00,55.83,56.0,55.47,55.57,160100.0,38.6611,38.7788,38.4118,38.481,160100.0
2010-02-25 14:30:00,55.55,55.81,55.51,55.71,63200.0,38.4672,38.6472,38.4395,38.578,63200.0
2010-02-25 15:00:00,55.71,56.01,55.64,55.96,187100.0,38.578,38.7857,38.5295,38.7511,187100.0
2010-02-25 15:30:00,55.96,56.21,55.88,56.06,455400.0,38.7511,38.9242,38.6957,38.8204,455400.0
2010-02-26 09:30:00,55.99,56.68,55.56,55.82,183300.0,38.7719,39.2497,38.4741,38.6542,183300.0
2010-02-26 10:00:00,55.76,56.04,55.17,56.0,118200.0,38.6126,38.8065,38.204,38.7788,118200.0
2010-02-26 10:30:00,56.01,56.46,56.0,56.33,133900.0,38.7857,39.0973,38.7788,39.0073,133900.0
2010-02-26 11:00:00,56.3,56.58,56.26,56.51,71100.0,38.9865,39.1804,38.9588,39.132,71100.0
2010-02-26 11:30:00,56.5,56.75,56.47,56.67,74800.0,39.125,39.2982,39.1043,39.2428,74800.0
2010-02-26 12:00:00,56.68,56.71,56.4,56.65,135100.0,39.2497,39.2705,39.0558,39.2289,135100.0
2010-02-26 12:30:00,56.65,56.66,56.33,56.5,55700.0,39.2289,39.2358,39.0073,39.125,55700.0
2010-02-26 13:00:00,56.51,56.57,56.34,56.57,42800.0,39.132,39.1735,39.0142,39.1735,42800.0
2010-02-26 13:30:00,56.53,56.63,56.48,56.61,50700.0,39.1458,39.2151,39.1112,39.2012,50700.0
2010-02-26 14:00:00,56.6,56.72,56.52,56.65,78800.0,39.1943,39.2774,39.1389,39.2289,78800.0
2010-02-26 14:30:00,56.67,56.74,56.53,56.74,54100.0,39.2428,39.2912,39.1458,39.2912,54100.0
2010-02-26 15:00:00,56.74,56.9,56.59,56.81,122400.0,39.2912,39.402,39.1874,39.3397,122400.0
2010-02-26 15:30:00,56.8,57.01,56.7,56.82,354400.0,39.3328,39.4782,39.2635,39.3466,354400.0
2010-03-01 09:30:00,57.2,58.32,57.2,57.89,211200.0,39.6098,40.3854,39.6098,40.0876,211200.0
2010-03-01 10:00:00,57.87,58.41,57.74,58.14,110300.0,40.0737,40.4477,39.9837,40.2607,110300.0
2010-03-01 10:30:00,58.15,58.17,57.76,58.05,83200.0,40.2676,40.2815,39.9976,40.1984,83200.0
2010-03-01 11:00:00,58.05,58.35,58.03,58.25,94200.0,40.1984,40.4061,40.1845,40.3369,94200.0
2010-03-01 11:30:00,58.25,58.34,58.09,58.21,74600.0,40.3369,40.3992,40.2261,40.3092,74600.0
2010-03-01 12:00:00,58.22,58.46,58.22,58.3,65200.0,40.3161,40.4823,40.3161,40.3715,65200.0
2010-03-01 12:30:00,58.31,58.47,58.23,58.44,139200.0,40.3784,40.4892,40.323,40.4684,139200.0
2010-03-01 13:00:00,58.44,58.6,58.36,58.6,168000.0,40.4684,40.5792,40.4131,40.5792,168000.0
2010-03-01 13:30:00,58.6,58.67,58.49,58.53,104000.0,40.5792,40.6277,40.5031,40.5308,104000.0
2010-03-01 14:00:00,58.53,58.68,58.47,58.67,112600.0,40.5308,40.6346,40.4892,40.6277,112600.0
2010-03-01 14:30:00,58.66,58.97,58.66,58.92,239300.0,40.6208,40.8355,40.6208,40.8008,239300.0
2010-03-01 15:00:00,58.9,58.97,58.69,58.82,287200.0,40.787,40.8355,40.6416,40.7316,287200.0
2010-03-01 15:30:00,58.81,59.03,58.8,58.97,549900.0,40.7247,40.877,40.7177,40.8355,549900.0
2010-03-02 09:30:00,59.49,59.49,59.02,59.26,323600.0,41.1956,41.1956,40.8701,41.0363,323600.0
2010-03-02 10:00:00,59.26,59.35,58.73,59.15,299500.0,41.0363,41.0986,40.6693,40.9601,299500.0
2010-03-02 10:30:00,59.14,59.34,59.07,59.12,176900.0,40.9532,41.0917,40.9047,40.9393,176900.0
2010-03-02 11:00:00,59.15,59.29,58.97,59.27,161100.0,40.9601,41.0571,40.8355,41.0432,161100.0
2010-03-02 11:30:00,59.29,59.37,59.27,59.3,99400.0,41.0571,41.1125,41.0432,41.064,99400.0
2010-03-02 12:00:00,59.29,59.33,59.16,59.25,101500.0,41.0571,41.0848,40.967,41.0294,101500.0
2010-03-02 12:30:00,59.25,59.27,59.11,59.13,262600.0,41.0294,41.0432,40.9324,40.9463,262600.0
2010-03-02 13:00:00,59.14,59.25,59.1,59.19,122400.0,40.9532,41.0294,40.9255,40.9878,122400.0
2010-03-02 13:30:00,59.19,59.52,59.15,59.48,143200.0,40.9878,41.2163,40.9601,41.1886,143200.0
2010-03-02 14:00:00,59.48,59.52,59.24,59.26,330300.0,41.1886,41.2163,41.0224,41.0363,330300.0
2010-03-02 14:30:00,59.25,59.41,59.14,59.29,303100.0,41.0294,41.1402,40.9532,41.0571,303100.0
2010-03-02 15:00:00,59.29,59.42,59.27,59.33,233600.0,41.0571,41.1471,41.0432,41.0848,233600.0
2010-03-02 15:30:00,59.34,59.38,59.13,59.3,407500.0,41.0917,41.1194,40.9463,41.064,407500.0
2010-03-03 09:30:00,59.58,59.91,59.18,59.72,256900.0,41.2579,41.4864,40.9809,41.3548,256900.0
2010-03-03 10:00:00,59.72,59.93,59.51,59.88,226900.0,41.3548,41.5002,41.2094,41.4656,226900.0
2010-03-03 10:30:00,59.88,60.09,59.81,60.04,371000.0,41.4656,41.611,41.4171,41.5764,371000.0
2010-03-03 11:00:00,60.04,60.32,60.02,60.25,125600.0,41.5764,41.7703,41.5626,41.7218,125600.0
2010-03-03 11:30:00,60.25,60.47,60.08,60.4,160500.0,41.7218,41.8742,41.6041,41.8257,160500.0
2010-03-03 12:00:00,60.38,60.45,60.15,60.26,120900.0,41.8119,41.8603,41.6526,41.7288,120900.0
2010-03-03 12:30:00,60.25,60.26,59.64,59.71,175000.0,41.7218,41.7288,41.2994,41.3479,175000.0
2010-03-03 13:00:00,59.71,59.73,59.5,59.57,156000.0,41.3479,41.3617,41.2025,41.251,156000.0
2010-03-03 13:30:00,59.57,59.59,59.31,59.53,129600.0,41.251,41.2648,41.0709,41.2233,129600.0
2010-03-03 14:00:00,59.51,59.63,59.15,59.2,154700.0,41.2094,41.2925,40.9601,40.9947,154700.0
2010-03-03 14:30:00,59.19,59.25,58.88,59.15,231900.0,40.9878,41.0294,40.7731,40.9601,231900.0
2010-03-03 15:00:00,59.16,59.5,59.09,59.16,214700.0,40.967,41.2025,40.9186,40.967,214700.0
2010-03-03 15:30:00,59.16,59.43,59.12,59.19,298100.0,40.967,41.154,40.9393,40.9878,298100.0
2010-03-04 09:30:00,59.35,60.36,59.1,59.7,358200.0,41.0986,41.798,40.9255,41.341,358200.0
2010-03-04 10:00:00,59.72,59.84,59.11,59.34,185800.0,41.3548,41.4379,40.9324,41.0917,185800.0
2010-03-04 10:30:00,59.32,59.5,59.13,59.37,237300.0,41.0778,41.2025,40.9463,41.1125,237300.0
2010-03-04 11:00:00,59.34,59.68,59.32,59.61,142700.0,41.0917,41.3271,41.0778,41.2786,142700.0
2010-03-04 11:30:00,59.61,59.69,59.42,59.46,157700.0,41.2786,41.334,41.1471,41.1748,157700.0
2010-03-04 12:00:00,59.44,59.57,59.4,59.48,140700.0,41.1609,41.251,41.1332,41.1886,140700.0
2010-03-04 12:30:00,59.49,59.6,59.44,59.52,100000.0,41.1956,41.2717,41.1609,41.2163,100000.0
2010-03-04 13:00:00,59.52,59.57,59.34,59.39,143700.0,41.2163,41.251,41.0917,41.1263,143700.0
2010-03-04 13:30:00,59.39,59.47,59.3,59.47,87800.0,41.1263,41.1817,41.064,41.1817,87800.0
2010-03-04 14:00:00,59.48,59.62,59.4,59.52,81300.0,41.1886,41.2856,41.1332,41.2163,81300.0
2010-03-04 14:30:00,59.54,59.75,59.48,59.72,218800.0,41.2302,41.3756,41.1886,41.3548,218800.0
2010-03-04 15:00:00,59.72,59.78,59.63,59.78,145300.0,41.3548,41.3964,41.2925,41.3964,145300.0
2010-03-04 15:30:00,59.78,59.84,59.62,59.74,450900.0,41.3964,41.4379,41.2856,41.3687,450900.0
2010-03-05 09:30:00,60.03,60.57,59.75,60.53,290800.0,41.5695,41.9434,41.3756,41.9157,290800.0
2010-03-05 10:00:00,60.56,60.96,60.3,60.96,158300.0,41.9365,42.2135,41.7565,42.2135,158300.0
2010-03-05 10:30:00,60.95,60.99,60.3,60.35,158000.0,42.2066,42.2343,41.7565,41.7911,158000.0
2010-03-05 11:00:00,60.34,60.49,60.3,60.4,193600.0,41.7842,41.888,41.7565,41.8257,193600.0
2010-03-05 11:30:00,60.39,60.59,60.11,60.3,202600.0,41.8188,41.9573,41.6249,41.7565,202600.0
2010-03-05 12:00:00,60.28,60.31,60.15,60.25,164000.0,41.7426,41.7634,41.6526,41.7218,164000.0
2010-03-05 12:30:00,60.26,60.35,60.15,60.25,85900.0,41.7288,41.7911,41.6526,41.7218,85900.0
2010-03-05 13:00:00,60.25,60.4,60.22,60.3,80600.0,41.7218,41.8257,41.7011,41.7565,80600.0
2010-03-05 13:30:00,60.31,60.37,60.18,60.29,137100.0,41.7634,41.8049,41.6734,41.7495,137100.0
2010-03-05 14:00:00,60.29,60.41,60.18,60.25,92700.0,41.7495,41.8326,41.6734,41.7218,92700.0
2010-03-05 14:30:00,60.24,60.45,60.21,60.4,233700.0,41.7149,41.8603,41.6941,41.8257,233700.0
2010-03-05 15:00:00,60.4,60.65,60.4,60.49,237100.0,41.8257,41.9988,41.8257,41.888,237100.0
2010-03-05 15:30:00,60.5,60.79,60.49,60.72,385400.0,41.895,42.0958,41.888,42.0473,385400.0
2010-03-08 09:30:00,60.71,60.93,59.9,59.96,274200.0,42.0404,42.1927,41.4795,41.521,274200.0
2010-03-08 10:00:00,59.95,60.07,59.82,59.94,161400.0,41.5141,41.5972,41.4241,41.5072,161400.0
2010-03-08 10:30:00,59.93,60.04,59.77,59.96,97000.0,41.5002,41.5764,41.3894,41.521,97000.0
2010-03-08 11:00:00,59.96,60.01,59.76,59.82,119300.0,41.521,41.5556,41.3825,41.4241,119300.0
2010-03-08 11:30:00,59.8,60.06,59.72,59.88,101700.0,41.4102,41.5903,41.3548,41.4656,101700.0
2010-03-08 12:00:00,59.86,60.04,59.85,59.95,67000.0,41.4518,41.5764,41.4448,41.5141,67000.0
2010-03-08 12:30:00,59.96,60.04,59.86,60.04,74400.0,41.521,41.5764,41.4518,41.5764,74400.0
2010-03-08 13:00:00,60.03,60.1,59.98,60.0,74300.0,41.5695,41.618,41.5349,41.5487,74300.0
2010-03-08 13:30:00,59.99,60.06,59.95,60.04,155500.0,41.5418,41.5903,41.5141,41.5764,155500.0
2010-03-08 14:00:00,60.04,60.11,59.97,60.04,114500.0,41.5764,41.6249,41.5279,41.5764,114500.0
2010-03-08 14:30:00,60.03,60.06,59.98,60.02,171800.0,41.5695,41.5903,41.5349,41.5626,171800.0
2010-03-08 15:00:00,60.03,60.05,59.96,60.0,139200.0,41.5695,41.5833,41.521,41.5487,139200.0
2010-03-08 15:30:00,59.99,60.14,59.98,60.05,470500.0,41.5418,41.6457,41.5349,41.5833,470500.0
2010-03-09 09:30:00,59.75,60.28,59.5,60.04,150800.0,41.3756,41.7426,41.2025,41.5764,150800.0
2010-03-09 10:00:00,60.04,60.44,60.0,60.23,158900.0,41.5764,41.8534,41.5487,41.708,158900.0
2010-03-09 10:30:00,60.23,60.31,60.09,60.26,102600.0,41.708,41.7634,41.611,41.7288,102600.0
2010-03-09 11:00:00,60.24,60.44,60.1,60.41,96400.0,41.7149,41.8534,41.618,41.8326,96400.0
2010-03-09 11:30:00,60.41,60.59,60.25,60.32,136600.0,41.8326,41.9573,41.7218,41.7703,136600.0
2010-03-09 12:00:00,60.33,60.34,60.19,60.27,108200.0,41.7772,41.7842,41.6803,41.7357,108200.0
2010-03-09 12:30:00,60.27,60.55,60.23,60.53,57800.0,41.7357,41.9296,41.708,41.9157,57800.0
2010-03-09 13:00:00,60.53,60.76,60.51,60.76,95200.0,41.9157,42.075,41.9019,42.075,95200.0
2010-03-09 13:30:00,60.75,60.81,60.51,60.69,110000.0,42.0681,42.1096,41.9019,42.0265,110000.0
2010-03-09 14:00:00,60.69,61.44,60.66,61.4,268400.0,42.0265,42.5459,42.0058,42.5182,268400.0
2010-03-09 14:30:00,61.41,61.47,61.1,61.25,274100.0,42.5251,42.5667,42.3104,42.4143,274100.0
2010-03-09 15:00:00,61.25,61.25,60.57,60.75,286100.0,42.4143,42.4143,41.9434,42.0681,286100.0
2010-03-09 15:30:00,60.78,61.27,60.75,61.14,540100.0,42.0888,42.4282,42.0681,42.3381,540100.0
2010-03-10 09:30:00,61.37,61.37,60.0,60.26,864500.0,42.4974,42.4974,41.5487,41.7288,864500.0
2010-03-10 10:00:00,60.26,60.66,60.26,60.41,372000.0,41.7288,42.0058,41.7288,41.8326,372000.0
2010-03-10 10:30:00,60.42,60.89,60.42,60.61,293200.0,41.8396,42.165,41.8396,41.9711,293200.0
2010-03-10 11:00:00,60.62,60.73,60.35,60.47,221300.0,41.9781,42.0542,41.7911,41.8742,221300.0
2010-03-10 11:30:00,60.46,60.51,59.97,59.98,276800.0,41.8673,41.9019,41.5279,41.5349,276800.0
2010-03-10 12:00:00,59.97,60.03,59.55,59.73,195700.0,41.5279,41.5695,41.2371,41.3617,195700.0
2010-03-10 12:30:00,59.7,59.94,59.54,59.86,200700.0,41.341,41.5072,41.2302,41.4518,200700.0
2010-03-10 13:00:00,59.83,60.06,59.57,59.96,268300.0,41.431,41.5903,41.251,41.521,268300.0
2010-03-10 13:30:00,59.96,60.27,59.95,60.0,334600.0,41.521,41.7357,41.5141,41.5487,334600.0
2010-03-10 14:00:00,60.0,60.17,59.96,60.15,257100.0,41.5487,41.6664,41.521,41.6526,257100.0
2010-03-10 14:30:00,60.15,60.28,60.11,60.12,158200.0,41.6526,41.7426,41.6249,41.6318,158200.0
2010-03-10 15:00:00,60.11,60.22,59.96,59.99,181800.0,41.6249,41.7011,41.521,41.5418,181800.0
2010-03-10 15:30:00,59.99,60.27,59.96,60.23,369300.0,41.5418,41.7357,41.521,41.708,369300.0
2010-03-11 09:30:00,59.69,59.93,59.03,59.54,197200.0,41.334,41.5002,40.877,41.2302,197200.0
2010-03-11 10:00:00,59.53,59.9,59.47,59.76,155900.0,41.2233,41.4795,41.1817,41.3825,155900.0
2010-03-11 10:30:00,59.73,59.84,59.41,59.48,129800.0,41.3617,41.4379,41.1402,41.1886,129800.0
2010-03-11 11:00:00,59.48,59.56,59.39,59.45,89900.0,41.1886,41.244,41.1263,41.1679,89900.0
2010-03-11 11:30:00,59.48,59.49,58.89,59.03,165100.0,41.1886,41.1956,40.7801,40.877,165100.0
2010-03-11 12:00:00,59.07,59.12,58.56,58.68,218300.0,40.9047,40.9393,40.5515,40.6346,218300.0
2010-03-11 12:30:00,58.68,59.15,58.68,59.1,117500.0,40.6346,40.9601,40.6346,40.9255,117500.0
2010-03-11 13:00:00,59.11,59.17,58.88,58.89,84200.0,40.9324,40.974,40.7731,40.7801,84200.0
2010-03-11 13:30:00,58.9,59.02,58.86,58.9,99700.0,40.787,40.8701,40.7593,40.787,99700.0
2010-03-11 14:00:00,58.89,58.92,58.57,58.64,191900.0,40.7801,40.8008,40.5585,40.6069,191900.0
2010-03-11 14:30:00,58.63,59.0,58.62,59.0,117400.0,40.6,40.8562,40.5931,40.8562,117400.0
2010-03-11 15:00:00,58.95,59.35,58.95,59.0,264900.0,40.8216,41.0986,40.8216,40.8562,264900.0
2010-03-11 15:30:00,59.0,59.47,58.99,59.43,361800.0,40.8562,41.1817,40.8493,41.154,361800.0
2010-03-12 09:30:00,60.24,60.45,59.9,60.12,272400.0,41.7149,41.8603,41.4795,41.6318,272400.0
2010-03-12 10:00:00,60.13,60.15,59.65,60.0,114500.0,41.6387,41.6526,41.3063,41.5487,114500.0
2010-03-12 10:30:00,60.0,60.12,59.82,59.99,137400.0,41.5487,41.6318,41.4241,41.5418,137400.0
2010-03-12 11:00:00,59.99,60.33,59.93,60.0,194800.0,41.5418,41.7772,41.5002,41.5487,194800.0
2010-03-12 11:30:00,60.0,60.12,59.87,59.96,100200.0,41.5487,41.6318,41.4587,41.521,100200.0
2010-03-12 12:00:00,59.96,60.0,59.83,59.87,81600.0,41.521,41.5487,41.431,41.4587,81600.0
2010-03-12 12:30:00,59.86,60.0,59.71,59.99,75900.0,41.4518,41.5487,41.3479,41.5418,75900.0
2010-03-12 13:00:00,59.99,60.13,59.91,59.99,101000.0,41.5418,41.6387,41.4864,41.5418,101000.0
2010-03-12 13:30:00,60.01,60.36,59.99,60.34,92300.0,41.5556,41.798,41.5418,41.7842,92300.0
2010-03-12 14:00:00,60.32,60.43,60.21,60.3,145500.0,41.7703,41.8465,41.6941,41.7565,145500.0
2010-03-12 14:30:00,60.29,60.48,60.15,60.21,124300.0,41.7495,41.8811,41.6526,41.6941,124300.0
2010-03-12 15:00:00,60.21,60.26,59.97,60.24,210300.0,41.6941,41.7288,41.5279,41.7149,210300.0
2010-03-12 15:30:00,60.23,60.5,60.21,60.32,476600.0,41.708,41.895,41.6941,41.7703,476600.0
2010-03-15 09:30:00,59.89,60.13,59.35,59.41,151400.0,41.4725,41.6387,41.0986,41.1402,151400.0
2010-03-15 10:00:00,59.4,59.68,59.12,59.39,234100.0,41.1332,41.3271,40.9393,41.1263,234100.0
2010-03-15 10:30:00,59.38,59.74,59.27,59.4,199400.0,41.1194,41.3687,41.0432,41.1332,199400.0
2010-03-15 11:00:00,59.4,59.54,58.94,59.2,192700.0,41.1332,41.2302,40.8147,40.9947,192700.0
2010-03-15 11:30:00,59.19,59.34,59.08,59.17,74700.0,40.9878,41.0917,40.9116,40.974,74700.0
2010-03-15 12:00:00,59.16,59.16,58.98,59.13,102400.0,40.967,40.967,40.8424,40.9463,102400.0
2010-03-15 12:30:00,59.12,59.46,59.11,59.39,99000.0,40.9393,41.1748,40.9324,41.1263,99000.0
2010-03-15 13:00:00,59.39,59.72,59.34,59.51,175000.0,41.1263,41.3548,41.0917,41.2094,175000.0
2010-03-15 13:30:00,59.51,59.71,59.49,59.61,159200.0,41.2094,41.3479,41.1956,41.2786,159200.0
2010-03-15 14:00:00,59.6,59.67,59.53,59.57,172600.0,41.2717,41.3202,41.2233,41.251,172600.0
2010-03-15 14:30:00,59.58,59.69,59.37,59.65,171200.0,41.2579,41.334,41.1125,41.3063,171200.0
2010-03-15 15:00:00,59.65,60.17,59.61,60.16,283200.0,41.3063,41.6664,41.2786,41.6595,283200.0
2010-03-15 15:30:00,60.16,60.24,59.94,60.19,462200.0,41.6595,41.7149,41.5072,41.6803,462200.0
2010-03-16 09:30:00,60.41,60.72,59.25,59.61,426600.0,41.8326,42.0473,41.0294,41.2786,426600.0
2010-03-16 10:00:00,59.6,59.6,58.99,59.36,371700.0,41.2717,41.2717,40.8493,41.1055,371700.0
2010-03-16 10:30:00,59.36,60.59,59.34,60.59,543000.0,41.1055,41.9573,41.0917,41.9573,543000.0
2010-03-16 11:00:00,60.6,61.02,60.41,60.43,370700.0,41.9642,42.255,41.8326,41.8465,370700.0
2010-03-16 11:30:00,60.41,60.53,60.2,60.26,148300.0,41.8326,41.9157,41.6872,41.7288,148300.0
2010-03-16 12:00:00,60.28,60.53,60.25,60.48,93500.0,41.7426,41.9157,41.7218,41.8811,93500.0
2010-03-16 12:30:00,60.48,60.49,59.98,60.0,105200.0,41.8811,41.888,41.5349,41.5487,105200.0
2010-03-16 13:00:00,60.0,60.08,59.97,60.02,82800.0,41.5487,41.6041,41.5279,41.5626,82800.0
2010-03-16 13:30:00,60.02,60.11,59.99,60.04,73600.0,41.5626,41.6249,41.5418,41.5764,73600.0
2010-03-16 14:00:00,60.04,60.4,59.99,60.38,227100.0,41.5764,41.8257,41.5418,41.8119,227100.0
2010-03-16 14:30:00,60.38,60.46,60.12,60.4,299200.0,41.8119,41.8673,41.6318,41.8257,299200.0
2010-03-16 15:00:00,60.4,60.74,60.33,60.66,265300.0,41.8257,42.0612,41.7772,42.0058,265300.0
2010-03-16 15:30:00,60.66,60.78,60.51,60.71,418300.0,42.0058,42.0888,41.9019,42.0404,418300.0
2010-03-17 09:30:00,61.65,61.65,61.05,61.17,378400.0,42.6913,42.6913,42.2758,42.3589,378400.0
2010-03-17 10:00:00,61.19,61.22,60.71,60.76,223300.0,42.3728,42.3935,42.0404,42.075,223300.0
2010-03-17 10:30:00,60.78,60.86,60.5,60.69,341300.0,42.0888,42.1442,41.895,42.0265,341300.0
2010-03-17 11:00:00,60.71,61.05,60.64,60.92,141200.0,42.0404,42.2758,41.9919,42.1858,141200.0
2010-03-17 11:30:00,60.93,60.97,60.8,60.91,125000.0,42.1927,42.2204,42.1027,42.1789,125000.0
2010-03-17 12:00:00,60.92,60.95,60.7,60.79,257800.0,42.1858,42.2066,42.0335,42.0958,257800.0
2010-03-17 12:30:00,60.79,60.83,60.67,60.68,86800.0,42.0958,42.1235,42.0127,42.0196,86800.0
2010-03-17 13:00:00,60.68,60.89,60.67,60.79,78700.0,42.0196,42.165,42.0127,42.0958,78700.0
2010-03-17 13:30:00,60.79,60.9,60.68,60.72,123800.0,42.0958,42.1719,42.0196,42.0473,123800.0
2010-03-17 14:00:00,60.72,60.73,60.58,60.59,196000.0,42.0473,42.0542,41.9504,41.9573,196000.0
2010-03-17 14:30:00,60.59,60.64,60.31,60.31,258400.0,41.9573,41.9919,41.7634,41.7634,258400.0
2010-03-17 15:00:00,60.33,60.49,59.96,60.15,382600.0,41.7772,41.888,41.521,41.6526,382600.0
2010-03-17 15:30:00,60.15,60.3,60.11,60.17,717300.0,41.6526,41.7565,41.6249,41.6664,717300.0
2010-03-18 09:30:00,59.89,60.45,59.88,60.24,418100.0,41.4725,41.8603,41.4656,41.7149,418100.0
2010-03-18 10:00:00,60.27,60.35,59.96,60.0,203100.0,41.7357,41.7911,41.521,41.5487,203100.0
2010-03-18 10:30:00,60.0,60.08,59.73,59.75,198700.0,41.5487,41.6041,41.3617,41.3756,198700.0
2010-03-18 11:00:00,59.74,60.12,59.71,59.95,153600.0,41.3687,41.6318,41.3479,41.5141,153600.0
2010-03-18 11:30:00,59.95,59.96,59.6,59.66,128400.0,41.5141,41.521,41.2717,41.3133,128400.0
2010-03-18 12:00:00,59.63,59.66,59.47,59.63,135800.0,41.2925,41.3133,41.1817,41.2925,135800.0
2010-03-18 12:30:00,59.61,59.67,59.37,59.4,155100.0,41.2786,41.3202,41.1125,41.1332,155100.0
2010-03-18 13:00:00,59.4,59.42,59.33,59.35,190900.0,41.1332,41.1471,41.0848,41.0986,190900.0
2010-03-18 13:30:00,59.35,59.43,59.11,59.13,257600.0,41.0986,41.154,40.9324,40.9463,257600.0
2010-03-18 14:00:00,59.12,59.16,58.86,59.15,404400.0,40.9393,40.967,40.7593,40.9601,404400.0
2010-03-18 14:30:00,59.15,59.4,59.11,59.39,478600.0,40.9601,41.1332,40.9324,41.1263,478600.0
2010-03-18 15:00:00,59.38,59.44,59.18,59.38,334900.0,41.1194,41.1609,40.9809,41.1194,334900.0
2010-03-18 15:30:00,59.4,59.45,59.17,59.31,509400.0,41.1332,41.1679,40.974,41.0709,509400.0
2010-03-19 09:30:00,59.46,60.18,59.05,59.2,550900.0,41.1748,41.6734,40.8909,40.9947,550900.0
2010-03-19 10:00:00,59.21,59.23,58.64,58.7,204400.0,41.0017,41.0155,40.6069,40.6485,204400.0
2010-03-19 10:30:00,58.7,58.78,58.55,58.72,213400.0,40.6485,40.7039,40.5446,40.6623,213400.0
2010-03-19 11:00:00,58.71,58.76,58.34,58.46,179900.0,40.6554,40.69,40.3992,40.4823,179900.0
2010-03-19 11:30:00,58.46,58.59,58.37,58.43,131300.0,40.4823,40.5723,40.42,40.4615,131300.0
2010-03-19 12:00:00,58.43,58.46,58.22,58.22,120900.0,40.4615,40.4823,40.3161,40.3161,120900.0
2010-03-19 12:30:00,58.22,58.29,58.15,58.21,94500.0,40.3161,40.3646,40.2676,40.3092,94500.0
2010-03-19 13:00:00,58.22,58.3,58.2,58.3,103500.0,40.3161,40.3715,40.3023,40.3715,103500.0
2010-03-19 13:30:00,58.29,58.35,58.21,58.34,112000.0,40.3646,40.4061,40.3092,40.3992,112000.0
2010-03-19 14:00:00,58.32,58.6,58.31,58.6,112100.0,40.3854,40.5792,40.3784,40.5792,112100.0
2010-03-19 14:30:00,58.59,58.61,58.32,58.32,133800.0,40.5723,40.5862,40.3854,40.3854,133800.0
2010-03-19 15:00:00,58.32,58.47,58.28,58.28,177800.0,40.3854,40.4892,40.3577,40.3577,177800.0
2010-03-19 15:30:00,58.28,58.31,58.06,58.17,688300.0,40.3577,40.3784,40.2053,40.2815,688300.0
2010-03-22 09:30:00,57.9,58.94,57.65,58.93,229100.0,40.0945,40.8147,39.9214,40.8078,229100.0
2010-03-22 10:00:00,58.92,59.31,58.73,59.29,203700.0,40.8008,41.0709,40.6693,41.0571,203700.0
2010-03-22 10:30:00,59.29,59.63,59.2,59.6,143800.0,41.0571,41.2925,40.9947,41.2717,143800.0
2010-03-22 11:00:00,59.57,59.86,59.48,59.68,98000.0,41.251,41.4518,41.1886,41.3271,98000.0
2010-03-22 11:30:00,59.68,59.72,59.52,59.68,81000.0,41.3271,41.3548,41.2163,41.3271,81000.0
2010-03-22 12:00:00,59.68,59.86,59.49,59.85,89300.0,41.3271,41.4518,41.1956,41.4448,89300.0
2010-03-22 12:30:00,59.86,60.03,59.83,59.93,66600.0,41.4518,41.5695,41.431,41.5002,66600.0
2010-03-22 13:00:00,59.95,60.1,59.91,59.95,74700.0,41.5141,41.618,41.4864,41.5141,74700.0
2010-03-22 13:30:00,59.93,60.04,59.92,59.99,103000.0,41.5002,41.5764,41.4933,41.5418,103000.0
2010-03-22 14:00:00,59.98,60.1,59.84,60.07,72800.0,41.5349,41.618,41.4379,41.5972,72800.0
2010-03-22 14:30:00,60.07,60.27,60.02,60.05,120500.0,41.5972,41.7357,41.5626,41.5833,120500.0
2010-03-22 15:00:00,60.06,60.24,59.99,60.09,126500.0,41.5903,41.7149,41.5418,41.611,126500.0
2010-03-22 15:30:00,60.09,60.12,59.91,60.02,330100.0,41.611,41.6318,41.4864,41.5626,330100.0
2010-03-23 09:30:00,60.09,60.87,60.09,60.72,239100.0,41.611,42.1512,41.611,42.0473,239100.0
2010-03-23 10:00:00,60.73,61.4,60.65,61.37,218900.0,42.0542,42.5182,41.9988,42.4974,218900.0
2010-03-23 10:30:00,61.37,61.43,60.73,60.83,130200.0,42.4974,42.539,42.0542,42.1235,130200.0
2010-03-23 11:00:00,60.83,60.85,60.5,60.81,165400.0,42.1235,42.1373,41.895,42.1096,165400.0
2010-03-23 11:30:00,60.82,61.1,60.72,61.09,116400.0,42.1165,42.3104,42.0473,42.3035,116400.0
2010-03-23 12:00:00,61.09,61.24,61.02,61.18,73300.0,42.3035,42.4074,42.255,42.3658,73300.0
2010-03-23 12:30:00,61.19,61.37,61.11,61.37,96800.0,42.3728,42.4974,42.3174,42.4974,96800.0
2010-03-23 13:00:00,61.36,61.73,61.28,61.68,106800.0,42.4905,42.7467,42.4351,42.7121,106800.0
2010-03-23 13:30:00,61.66,61.67,61.37,61.37,75700.0,42.6982,42.7052,42.4974,42.4974,75700.0
2010-03-23 14:00:00,61.38,61.87,61.37,61.86,175600.0,42.5043,42.8437,42.4974,42.8367,175600.0
2010-03-23 14:30:00,61.86,62.07,61.66,61.99,312600.0,42.8367,42.9821,42.6982,42.9267,312600.0
2010-03-23 15:00:00,62.01,62.69,61.91,62.63,528800.0,42.9406,43.4115,42.8714,43.3699,528800.0
2010-03-23 15:30:00,62.62,62.62,62.24,62.38,542200.0,43.363,43.363,43.0999,43.1968,542200.0
2010-03-24 09:30:00,62.32,63.0,62.26,62.5,371200.0,43.1553,43.6262,43.1137,43.2799,371200.0
2010-03-24 10:00:00,62.49,62.82,62.21,62.47,212400.0,43.273,43.5015,43.0791,43.2591,212400.0
2010-03-24 10:30:00,62.48,62.65,62.3,62.44,185200.0,43.2661,43.3838,43.1414,43.2384,185200.0
2010-03-24 11:00:00,62.46,62.51,62.0,62.14,188000.0,43.2522,43.2868,42.9337,43.0306,188000.0
2010-03-24 11:30:00,62.12,62.61,62.06,62.5,150500.0,43.0168,43.3561,42.9752,43.2799,150500.0
2010-03-24 12:00:00,62.5,62.97,62.44,62.96,186300.0,43.2799,43.6054,43.2384,43.5985,186300.0
2010-03-24 12:30:00,62.95,63.2,62.71,62.72,161800.0,43.5915,43.7646,43.4253,43.4323,161800.0
2010-03-24 13:00:00,62.74,62.74,62.44,62.61,181700.0,43.4461,43.4461,43.2384,43.3561,181700.0
2010-03-24 13:30:00,62.63,62.68,62.25,62.32,276000.0,43.3699,43.4046,43.1068,43.1553,276000.0
2010-03-24 14:00:00,62.33,62.37,62.1,62.14,239200.0,43.1622,43.1899,43.0029,43.0306,239200.0
2010-03-24 14:30:00,62.14,62.2,62.0,62.0,119800.0,43.0306,43.0722,42.9337,42.9337,119800.0
2010-03-24 15:00:00,62.02,62.12,61.76,61.9,302500.0,42.9475,43.0168,42.7675,42.8644,302500.0
2010-03-24 15:30:00,61.9,62.0,61.76,61.82,476900.0,42.8644,42.9337,42.7675,42.809,476900.0
2010-03-25 09:30:00,62.54,62.82,61.91,62.12,287800.0,43.3076,43.5015,42.8714,43.0168,287800.0
2010-03-25 10:00:00,62.11,62.7,62.0,62.37,289200.0,43.0098,43.4184,42.9337,43.1899,289200.0
2010-03-25 10:30:00,62.37,62.55,62.31,62.42,207100.0,43.1899,43.3145,43.1483,43.2245,207100.0
2010-03-25 11:00:00,62.42,63.2,62.37,63.17,198500.0,43.2245,43.7646,43.1899,43.7439,198500.0
2010-03-25 11:30:00,63.17,63.33,63.01,63.13,135900.0,43.7439,43.8547,43.6331,43.7162,135900.0
2010-03-25 12:00:00,63.12,63.19,62.93,63.01,118200.0,43.7092,43.7577,43.5777,43.6331,118200.0
2010-03-25 12:30:00,63.02,63.21,63.0,63.06,70100.0,43.64,43.7716,43.6262,43.6677,70100.0
2010-03-25 13:00:00,63.07,63.44,63.06,63.34,103500.0,43.6746,43.9308,43.6677,43.8616,103500.0
2010-03-25 13:30:00,63.38,63.42,62.73,62.82,168500.0,43.8893,43.917,43.4392,43.5015,168500.0
2010-03-25 14:00:00,62.84,63.01,62.53,62.56,107700.0,43.5154,43.6331,43.3007,43.3215,107700.0
2010-03-25 14:30:00,62.55,62.78,62.42,62.52,143300.0,43.3145,43.4738,43.2245,43.2938,143300.0
2010-03-25 15:00:00,62.51,62.7,62.29,62.29,168100.0,43.2868,43.4184,43.1345,43.1345,168100.0
2010-03-25 15:30:00,62.29,62.3,61.52,61.58,502700.0,43.1345,43.1414,42.6013,42.6428,502700.0
2010-03-26 09:30:00,61.83,63.04,61.63,63.0,329500.0,42.816,43.6539,42.6775,43.6262,329500.0
2010-03-26 10:00:00,63.0,63.4,62.93,62.97,175200.0,43.6262,43.9031,43.5777,43.6054,175200.0
2010-03-26 10:30:00,62.96,63.08,62.68,62.71,104900.0,43.5985,43.6816,43.4046,43.4253,104900.0
2010-03-26 11:00:00,62.76,62.89,62.69,62.72,100300.0,43.46,43.55,43.4115,43.4323,100300.0
2010-03-26 11:30:00,62.75,62.82,62.52,62.6,62100.0,43.453,43.5015,43.2938,43.3492,62100.0
2010-03-26 12:00:00,62.62,62.76,62.36,62.4,123700.0,43.363,43.46,43.183,43.2107,123700.0
2010-03-26 12:30:00,62.45,62.57,62.16,62.27,125200.0,43.2453,43.3284,43.0445,43.1206,125200.0
2010-03-26 13:00:00,62.23,62.52,61.87,62.09,91800.0,43.0929,43.2938,42.8437,42.996,91800.0
2010-03-26 13:30:00,62.07,62.4,61.98,62.23,53200.0,42.9821,43.2107,42.9198,43.0929,53200.0
2010-03-26 14:00:00,62.2,62.42,62.01,62.42,58800.0,43.0722,43.2245,42.9406,43.2245,58800.0
2010-03-26 14:30:00,62.4,62.54,62.14,62.21,58900.0,43.2107,43.3076,43.0306,43.0791,58900.0
2010-03-26 15:00:00,62.19,62.27,61.99,62.22,88400.0,43.0652,43.1206,42.9267,43.086,88400.0
2010-03-26 15:30:00,62.25,62.44,62.2,62.37,315400.0,43.1068,43.2384,43.0722,43.1899,315400.0
2010-03-29 09:30:00,62.9,63.13,62.55,62.74,208100.0,43.5569,43.7162,43.3145,43.4461,208100.0
2010-03-29 10:00:00,62.76,62.81,62.56,62.65,195500.0,43.46,43.4946,43.3215,43.3838,195500.0
2010-03-29 10:30:00,62.61,62.67,62.43,62.56,239700.0,43.3561,43.3976,43.2314,43.3215,239700.0
2010-03-29 11:00:00,62.54,63.0,62.52,62.9,177200.0,43.3076,43.6262,43.2938,43.5569,177200.0
2010-03-29 11:30:00,62.93,62.93,62.74,62.84,91100.0,43.5777,43.5777,43.4461,43.5154,91100.0
2010-03-29 12:00:00,62.82,63.0,62.77,62.86,79700.0,43.5015,43.6262,43.4669,43.5292,79700.0
2010-03-29 12:30:00,62.87,62.92,62.68,62.7,81100.0,43.5361,43.5708,43.4046,43.4184,81100.0
2010-03-29 13:00:00,62.68,62.7,62.54,62.62,89300.0,43.4046,43.4184,43.3076,43.363,89300.0
2010-03-29 13:30:00,62.64,62.85,62.51,62.78,120800.0,43.3769,43.5223,43.2868,43.4738,120800.0
2010-03-29 14:00:00,62.75,62.97,62.69,62.92,146900.0,43.453,43.6054,43.4115,43.5708,146900.0
2010-03-29 14:30:00,62.9,62.98,62.77,62.98,119200.0,43.5569,43.6123,43.4669,43.6123,119200.0
2010-03-29 15:00:00,62.99,63.05,62.89,62.99,171500.0,43.6192,43.6608,43.55,43.6192,171500.0
2010-03-29 15:30:00,62.98,63.18,62.98,63.14,335100.0,43.6123,43.7508,43.6123,43.7231,335100.0
2010-03-30 09:30:00,63.22,63.23,62.61,62.69,252600.0,43.7785,43.7854,43.3561,43.4115,252600.0
2010-03-30 10:00:00,62.73,62.89,62.27,62.5,280600.0,43.4392,43.55,43.1206,43.2799,280600.0
2010-03-30 10:30:00,62.49,62.84,62.4,62.44,182700.0,43.273,43.5154,43.2107,43.2384,182700.0
2010-03-30 11:00:00,62.42,62.44,61.68,61.87,225100.0,43.2245,43.2384,42.7121,42.8437,225100.0
2010-03-30 11:30:00,61.9,62.17,61.86,61.98,126300.0,42.8644,43.0514,42.8367,42.9198,126300.0
2010-03-30 12:00:00,62.0,62.05,61.83,61.94,163200.0,42.9337,42.9683,42.816,42.8921,163200.0
2010-03-30 12:30:00,61.96,62.1,61.9,62.01,90900.0,42.906,43.0029,42.8644,42.9406,90900.0
2010-03-30 13:00:00,62.0,62.0,61.58,61.66,121100.0,42.9337,42.9337,42.6428,42.6982,121100.0
2010-03-30 13:30:00,61.65,62.18,61.65,62.11,85400.0,42.6913,43.0583,42.6913,43.0098,85400.0
2010-03-30 14:00:00,62.1,62.25,62.06,62.17,99200.0,43.0029,43.1068,42.9752,43.0514,99200.0
2010-03-30 14:30:00,62.17,62.41,62.17,62.26,98400.0,43.0514,43.2176,43.0514,43.1137,98400.0
2010-03-30 15:00:00,62.27,62.32,62.12,62.16,153400.0,43.1206,43.1553,43.0168,43.0445,153400.0
2010-03-30 15:30:00,62.17,62.28,61.97,62.12,321400.0,43.0514,43.1276,42.9129,43.0168,321400.0
2010-03-31 09:30:00,61.93,62.16,61.63,62.01,234900.0,42.8852,43.0445,42.6775,42.9406,234900.0
2010-03-31 10:00:00,61.97,62.27,61.87,62.21,199100.0,42.9129,43.1206,42.8437,43.0791,199100.0
2010-03-31 10:30:00,62.19,62.49,61.96,62.0,223200.0,43.0652,43.273,42.906,42.9337,223200.0
2010-03-31 11:00:00,61.98,61.99,61.65,61.68,226500.0,42.9198,42.9267,42.6913,42.7121,226500.0
2010-03-31 11:30:00,61.66,61.84,61.65,61.79,137700.0,42.6982,42.8229,42.6913,42.7883,137700.0
2010-03-31 12:00:00,61.81,62.04,61.81,61.95,90600.0,42.8021,42.9614,42.8021,42.899,90600.0
2010-03-31 12:30:00,61.92,62.07,61.87,61.96,48600.0,42.8783,42.9821,42.8437,42.906,48600.0
2010-03-31 13:00:00,61.95,61.96,61.78,61.85,89700.0,42.899,42.906,42.7813,42.8298,89700.0
2010-03-31 13:30:00,61.85,61.89,61.82,61.87,72200.0,42.8298,42.8575,42.809,42.8437,72200.0
2010-03-31 14:00:00,61.89,62.05,61.85,62.03,68800.0,42.8575,42.9683,42.8298,42.9544,68800.0
2010-03-31 14:30:00,62.02,62.05,61.63,61.71,85700.0,42.9475,42.9683,42.6775,42.7329,85700.0
2010-03-31 15:00:00,61.73,61.94,61.61,61.94,195200.0,42.7467,42.8921,42.6636,42.8921,195200.0
2010-03-31 15:30:00,61.93,62.01,61.67,61.92,419900.0,42.8852,42.9406,42.7052,42.8783,419900.0
2010-04-01 09:30:00,62.47,63.63,62.47,63.3,236100.0,43.2591,44.0624,43.2591,43.8339,236100.0
2010-04-01 10:00:00,63.32,63.5,63.05,63.06,188500.0,43.8477,43.9724,43.6608,43.6677,188500.0
2010-04-01 10:30:00,63.11,63.14,62.78,62.95,139900.0,43.7023,43.7231,43.4738,43.5915,139900.0
2010-04-01 11:00:00,62.95,63.04,62.52,62.65,222400.0,43.5915,43.6539,43.2938,43.3838,222400.0
2010-04-01 11:30:00,62.69,62.96,62.66,62.92,136400.0,43.4115,43.5985,43.3907,43.5708,136400.0
2010-04-01 12:00:00,62.92,62.95,62.7,62.79,75200.0,43.5708,43.5915,43.4184,43.4807,75200.0
2010-04-01 12:30:00,62.78,62.87,62.71,62.73,56100.0,43.4738,43.5361,43.4253,43.4392,56100.0
2010-04-01 13:00:00,62.74,62.74,62.6,62.6,70300.0,43.4461,43.4461,43.3492,43.3492,70300.0
2010-04-01 13:30:00,62.6,62.7,62.27,62.33,140700.0,43.3492,43.4184,43.1206,43.1622,140700.0
2010-04-01 14:00:00,62.32,62.5,62.2,62.38,111800.0,43.1553,43.2799,43.0722,43.1968,111800.0
2010-04-01 14:30:00,62.39,62.42,61.96,62.1,110800.0,43.2037,43.2245,42.906,43.0029,110800.0
2010-04-01 15:00:00,62.07,62.3,61.99,62.19,121500.0,42.9821,43.1414,42.9267,43.0652,121500.0
2010-04-01 15:30:00,62.19,62.35,62.07,62.32,567000.0,43.0652,43.176,42.9821,43.1553,567000.0
2010-04-05 09:30:00,62.82,64.42,62.82,64.33,390100.0,43.5015,44.6095,43.5015,44.5471,390100.0
2010-04-05 10:00:00,64.42,64.77,64.21,64.52,200000.0,44.6095,44.8518,44.4641,44.6787,200000.0
2010-04-05 10:30:00,64.52,64.99,64.52,64.83,206200.0,44.6787,45.0042,44.6787,44.8934,206200.0
2010-04-05 11:00:00,64.83,65.18,64.78,65.01,212500.0,44.8934,45.1358,44.8588,45.018,212500.0
2010-04-05 11:30:00,64.98,65.09,64.85,64.97,87800.0,44.9973,45.0734,44.9072,44.9903,87800.0
2010-04-05 12:00:00,64.96,65.03,64.78,65.02,77300.0,44.9834,45.0319,44.8588,45.025,77300.0
2010-04-05 12:30:00,65.03,65.09,64.98,65.05,162500.0,45.0319,45.0734,44.9973,45.0457,162500.0
2010-04-05 13:00:00,65.06,65.23,65.0,65.21,130600.0,45.0527,45.1704,45.0111,45.1565,130600.0
2010-04-05 13:30:00,65.22,65.49,65.18,65.43,177300.0,45.1635,45.3504,45.1358,45.3089,177300.0
2010-04-05 14:00:00,65.44,65.58,65.3,65.52,212900.0,45.3158,45.4127,45.2189,45.3712,212900.0
2010-04-05 14:30:00,65.5,65.71,65.49,65.7,290900.0,45.3573,45.5028,45.3504,45.4958,290900.0
2010-04-05 15:00:00,65.71,65.98,65.67,65.74,388700.0,45.5028,45.6897,45.4751,45.5235,388700.0
2010-04-05 15:30:00,65.73,65.8,65.46,65.65,632500.0,45.5166,45.5651,45.3296,45.4612,632500.0
2010-04-06 09:30:00,65.37,65.46,65.0,65.14,365400.0,45.2673,45.3296,45.0111,45.1081,365400.0
2010-04-06 10:00:00,65.13,65.28,64.9,65.15,287100.0,45.1011,45.205,44.9419,45.115,287100.0
2010-04-06 10:30:00,65.13,65.16,64.95,64.99,213800.0,45.1011,45.1219,44.9765,45.0042,213800.0
2010-04-06 11:00:00,65.0,65.2,65.0,65.16,131000.0,45.0111,45.1496,45.0111,45.1219,131000.0
2010-04-06 11:30:00,65.16,65.23,65.05,65.13,103500.0,45.1219,45.1704,45.0457,45.1011,103500.0
2010-04-06 12:00:00,65.13,65.16,65.08,65.11,298800.0,45.1011,45.1219,45.0665,45.0873,298800.0
2010-04-06 12:30:00,65.12,65.12,64.96,65.12,61200.0,45.0942,45.0942,44.9834,45.0942,61200.0
2010-04-06 13:00:00,65.12,65.14,65.04,65.09,73700.0,45.0942,45.1081,45.0388,45.0734,73700.0
2010-04-06 13:30:00,65.1,65.12,65.01,65.02,79700.0,45.0804,45.0942,45.018,45.025,79700.0
2010-04-06 14:00:00,65.03,65.35,65.0,65.31,108900.0,45.0319,45.2535,45.0111,45.2258,108900.0
2010-04-06 14:30:00,65.31,65.34,65.14,65.21,135400.0,45.2258,45.2466,45.1081,45.1565,135400.0
2010-04-06 15:00:00,65.2,65.29,65.07,65.11,142300.0,45.1496,45.2119,45.0596,45.0873,142300.0
2010-04-06 15:30:00,65.1,65.13,65.01,65.11,271600.0,45.0804,45.1011,45.018,45.0873,271600.0
2010-04-07 09:30:00,64.74,65.35,64.66,65.12,199100.0,44.8311,45.2535,44.7757,45.0942,199100.0
2010-04-07 10:00:00,65.12,65.12,64.58,64.62,197800.0,45.0942,45.0942,44.7203,44.748,197800.0
2010-04-07 10:30:00,64.6,64.92,64.49,64.67,242200.0,44.7341,44.9557,44.6579,44.7826,242200.0
2010-04-07 11:00:00,64.67,64.88,64.62,64.7,199500.0,44.7826,44.928,44.748,44.8034,199500.0
2010-04-07 11:30:00,64.72,64.73,64.48,64.52,135500.0,44.8172,44.8241,44.651,44.6787,135500.0
2010-04-07 12:00:00,64.53,64.73,64.24,64.3,199400.0,44.6856,44.8241,44.4848,44.5264,199400.0
2010-04-07 12:30:00,64.3,64.66,64.22,64.62,236900.0,44.5264,44.7757,44.471,44.748,236900.0
2010-04-07 13:00:00,64.61,64.93,64.59,64.87,158600.0,44.741,44.9626,44.7272,44.9211,158600.0
2010-04-07 13:30:00,64.87,65.01,64.69,65.0,74800.0,44.9211,45.018,44.7964,45.0111,74800.0
2010-04-07 14:00:00,65.0,65.05,64.74,64.77,178100.0,45.0111,45.0457,44.8311,44.8518,178100.0
2010-04-07 14:30:00,64.77,64.85,64.58,64.72,94100.0,44.8518,44.9072,44.7203,44.8172,94100.0
2010-04-07 15:00:00,64.7,64.71,64.21,64.28,207700.0,44.8034,44.8103,44.4641,44.5125,207700.0
2010-04-07 15:30:00,64.28,64.7,64.28,64.69,376000.0,44.5125,44.8034,44.5125,44.7964,376000.0
2010-04-08 09:30:00,64.36,64.68,63.75,64.56,296700.0,44.5679,44.7895,44.1455,44.7064,296700.0
2010-04-08 10:00:00,64.58,64.78,64.38,64.76,281200.0,44.7203,44.8588,44.5818,44.8449,281200.0
2010-04-08 10:30:00,64.76,64.93,64.36,64.53,158500.0,44.8449,44.9626,44.5679,44.6856,158500.0
2010-04-08 11:00:00,64.52,64.87,64.52,64.72,170600.0,44.6787,44.9211,44.6787,44.8172,170600.0
2010-04-08 11:30:00,64.74,64.99,64.64,64.97,230800.0,44.8311,45.0042,44.7618,44.9903,230800.0
2010-04-08 12:00:00,64.99,64.99,64.75,64.82,116900.0,45.0042,45.0042,44.838,44.8865,116900.0
2010-04-08 12:30:00,64.83,65.0,64.77,65.0,141200.0,44.8934,45.0111,44.8518,45.0111,141200.0
2010-04-08 13:00:00,65.0,65.47,64.93,65.4,285700.0,45.0111,45.3366,44.9626,45.2881,285700.0
2010-04-08 13:30:00,65.4,65.59,65.17,65.24,315600.0,45.2881,45.4197,45.1288,45.1773,315600.0
2010-04-08 14:00:00,65.25,65.31,65.1,65.27,211200.0,45.1842,45.2258,45.0804,45.1981,211200.0
2010-04-08 14:30:00,65.28,65.44,65.15,65.27,181400.0,45.205,45.3158,45.115,45.1981,181400.0
2010-04-08 15:00:00,65.27,65.38,65.18,65.21,211900.0,45.1981,45.2743,45.1358,45.1565,211900.0
2010-04-08 15:30:00,65.21,65.3,65.01,65.04,430600.0,45.1565,45.2189,45.018,45.0388,430600.0
2010-04-09 09:30:00,66.73,66.73,65.61,66.02,600000.0,46.2091,46.2091,45.4335,45.7174,600000.0
2010-04-09 10:00:00,66.01,66.28,65.8,65.92,275600.0,45.7105,45.8975,45.5651,45.6482,275600.0
2010-04-09 10:30:00,65.96,66.21,65.81,66.04,251300.0,45.6759,45.849,45.572,45.7313,251300.0
2010-04-09 11:00:00,66.05,66.3,66.05,66.18,146200.0,45.7382,45.9113,45.7382,45.8282,146200.0
2010-04-09 11:30:00,66.17,66.37,66.06,66.1,230500.0,45.8213,45.9598,45.7451,45.7728,230500.0
2010-04-09 12:00:00,66.1,66.31,66.02,66.28,150400.0,45.7728,45.9183,45.7174,45.8975,150400.0
2010-04-09 12:30:00,66.3,66.59,66.27,66.48,124900.0,45.9113,46.1121,45.8906,46.036,124900.0
2010-04-09 13:00:00,66.46,66.5,66.23,66.29,153900.0,46.0221,46.0498,45.8629,45.9044,153900.0
2010-04-09 13:30:00,66.29,66.32,66.11,66.11,54000.0,45.9044,45.9252,45.7798,45.7798,54000.0
2010-04-09 14:00:00,66.13,66.13,65.98,66.0,157700.0,45.7936,45.7936,45.6897,45.7036,157700.0
2010-04-09 14:30:00,66.01,66.01,65.9,65.94,218700.0,45.7105,45.7105,45.6343,45.662,218700.0
2010-04-09 15:00:00,65.98,66.01,65.87,65.99,187600.0,45.6897,45.7105,45.6136,45.6967,187600.0
2010-04-09 15:30:00,65.99,66.17,65.97,66.08,470100.0,45.6967,45.8213,45.6828,45.759,470100.0
2010-04-12 09:30:00,66.45,66.45,65.42,65.46,304400.0,46.0152,46.0152,45.3019,45.3296,304400.0
2010-04-12 10:00:00,65.46,65.5,65.1,65.39,336100.0,45.3296,45.3573,45.0804,45.2812,336100.0
2010-04-12 10:30:00,65.4,65.61,65.32,65.48,214200.0,45.2881,45.4335,45.2327,45.3435,214200.0
2010-04-12 11:00:00,65.49,65.56,65.31,65.42,178100.0,45.3504,45.3989,45.2258,45.3019,178100.0
2010-04-12 11:30:00,65.42,65.42,65.32,65.39,96000.0,45.3019,45.3019,45.2327,45.2812,96000.0
2010-04-12 12:00:00,65.4,65.46,65.3,65.38,102900.0,45.2881,45.3296,45.2189,45.2743,102900.0
2010-04-12 12:30:00,65.37,65.79,65.35,65.77,156100.0,45.2673,45.5582,45.2535,45.5443,156100.0
2010-04-12 13:00:00,65.77,65.82,65.5,65.5,144200.0,45.5443,45.5789,45.3573,45.3573,144200.0
2010-04-12 13:30:00,65.51,65.52,65.36,65.39,154600.0,45.3643,45.3712,45.2604,45.2812,154600.0
2010-04-12 14:00:00,65.39,65.51,65.35,65.43,103500.0,45.2812,45.3643,45.2535,45.3089,103500.0
2010-04-12 14:30:00,65.41,65.48,65.25,65.32,123700.0,45.295,45.3435,45.1842,45.2327,123700.0
2010-04-12 15:00:00,65.32,65.32,64.99,65.01,293700.0,45.2327,45.2327,45.0042,45.018,293700.0
2010-04-12 15:30:00,65.02,65.16,64.92,65.13,484600.0,45.025,45.1219,44.9557,45.1011,484600.0
2010-04-13 09:30:00,65.16,65.97,65.03,65.64,233600.0,45.1219,45.6828,45.0319,45.4543,233600.0
2010-04-13 10:00:00,65.64,65.9,65.43,65.43,158900.0,45.4543,45.6343,45.3089,45.3089,158900.0
2010-04-13 10:30:00,65.46,65.53,65.08,65.45,113300.0,45.3296,45.3781,45.0665,45.3227,113300.0
2010-04-13 11:00:00,65.46,65.78,65.4,65.59,94600.0,45.3296,45.5512,45.2881,45.4197,94600.0
2010-04-13 11:30:00,65.58,65.71,65.4,65.6,94700.0,45.4127,45.5028,45.2881,45.4266,94700.0
2010-04-13 12:00:00,65.6,65.73,65.57,65.66,106500.0,45.4266,45.5166,45.4058,45.4681,106500.0
2010-04-13 12:30:00,65.66,65.69,65.5,65.64,45000.0,45.4681,45.4889,45.3573,45.4543,45000.0
2010-04-13 13:00:00,65.65,65.72,65.58,65.65,47000.0,45.4612,45.5097,45.4127,45.4612,47000.0
2010-04-13 13:30:00,65.64,65.9,65.62,65.87,68700.0,45.4543,45.6343,45.4404,45.6136,68700.0
2010-04-13 14:00:00,65.87,65.98,65.8,65.88,89800.0,45.6136,45.6897,45.5651,45.6205,89800.0
2010-04-13 14:30:00,65.88,66.0,65.83,65.85,115400.0,45.6205,45.7036,45.5859,45.5997,115400.0
2010-04-13 15:00:00,65.84,66.08,65.84,66.06,114600.0,45.5928,45.759,45.5928,45.7451,114600.0
2010-04-13 15:30:00,66.07,66.12,65.93,66.02,283800.0,45.7521,45.7867,45.6551,45.7174,283800.0
2010-04-14 09:30:00,66.16,67.47,66.1,67.24,299000.0,45.8144,46.7215,45.7728,46.5623,299000.0
2010-04-14 10:00:00,67.24,67.32,66.9,66.99,203500.0,46.5623,46.6177,46.3268,46.3891,203500.0
2010-04-14 10:30:00,67.01,67.27,66.93,67.27,152900.0,46.403,46.583,46.3476,46.583,152900.0
2010-04-14 11:00:00,67.24,67.45,67.16,67.38,127200.0,46.5623,46.7077,46.5069,46.6592,127200.0
2010-04-14 11:30:00,67.39,67.43,67.26,67.39,120800.0,46.6661,46.6938,46.5761,46.6661,120800.0
2010-04-14 12:00:00,67.39,67.58,67.37,67.56,108800.0,46.6661,46.7977,46.6523,46.7839,108800.0
2010-04-14 12:30:00,67.56,67.63,67.44,67.52,56400.0,46.7839,46.8323,46.7008,46.7562,56400.0
2010-04-14 13:00:00,67.52,67.57,67.44,67.56,44100.0,46.7562,46.7908,46.7008,46.7839,44100.0
2010-04-14 13:30:00,67.59,67.71,67.52,67.53,107400.0,46.8046,46.8877,46.7562,46.7631,107400.0
2010-04-14 14:00:00,67.54,67.65,67.45,67.52,99400.0,46.77,46.8462,46.7077,46.7562,99400.0
2010-04-14 14:30:00,67.49,67.75,67.49,67.74,137300.0,46.7354,46.9154,46.7354,46.9085,137300.0
2010-04-14 15:00:00,67.73,67.79,67.6,67.7,174300.0,46.9016,46.9431,46.8116,46.8808,174300.0
2010-04-14 15:30:00,67.69,67.79,67.65,67.74,337300.0,46.8739,46.9431,46.8462,46.9085,337300.0
2010-04-15 09:30:00,67.54,67.96,66.44,67.93,277600.0,46.77,47.0608,46.0083,47.0401,277600.0
2010-04-15 10:00:00,67.95,67.96,67.66,67.78,183400.0,47.0539,47.0608,46.8531,46.9362,183400.0
2010-04-15 10:30:00,67.81,67.98,67.8,67.95,78100.0,46.957,47.0747,46.95,47.0539,78100.0
2010-04-15 11:00:00,67.94,67.96,67.32,67.35,114900.0,47.047,47.0608,46.6177,46.6384,114900.0
2010-04-15 11:30:00,67.35,67.44,67.15,67.29,92400.0,46.6384,46.7008,46.4999,46.5969,92400.0
2010-04-15 12:00:00,67.31,67.8,67.25,67.33,237700.0,46.6107,46.95,46.5692,46.6246,237700.0
2010-04-15 12:30:00,67.33,67.4,66.98,67.06,106900.0,46.6246,46.6731,46.3822,46.4376,106900.0
2010-04-15 13:00:00,67.07,67.11,66.96,67.0,180700.0,46.4445,46.4722,46.3684,46.3961,180700.0
2010-04-15 13:30:00,66.98,67.18,66.95,67.13,100300.0,46.3822,46.5207,46.3614,46.4861,100300.0
2010-04-15 14:00:00,67.13,67.23,67.1,67.22,78100.0,46.4861,46.5553,46.4653,46.5484,78100.0
2010-04-15 14:30:00,67.23,67.47,67.14,67.47,117500.0,46.5553,46.7215,46.493,46.7215,117500.0
2010-04-15 15:00:00,67.47,67.49,67.11,67.12,115600.0,46.7215,46.7354,46.4722,46.4792,115600.0
2010-04-15 15:30:00,67.11,67.16,66.95,67.03,325200.0,46.4722,46.5069,46.3614,46.4168,325200.0
2010-04-16 09:30:00,66.7,67.06,66.1,66.29,273600.0,46.1883,46.4376,45.7728,45.9044,273600.0
2010-04-16 10:00:00,66.3,67.16,66.22,67.04,127500.0,45.9113,46.5069,45.8559,46.4238,127500.0
2010-04-16 10:30:00,67.04,67.17,66.15,66.38,134500.0,46.4238,46.5138,45.8075,45.9667,134500.0
2010-04-16 11:00:00,66.37,66.57,65.4,65.48,236800.0,45.9598,46.0983,45.2881,45.3435,236800.0
2010-04-16 11:30:00,65.46,65.71,65.27,65.35,162800.0,45.3296,45.5028,45.1981,45.2535,162800.0
2010-04-16 12:00:00,65.32,65.35,65.1,65.24,124900.0,45.2327,45.2535,45.0804,45.1773,124900.0
2010-04-16 12:30:00,65.25,65.65,65.0,65.62,125900.0,45.1842,45.4612,45.0111,45.4404,125900.0
2010-04-16 13:00:00,65.63,65.85,65.51,65.6,70700.0,45.4474,45.5997,45.3643,45.4266,70700.0
2010-04-16 13:30:00,65.6,65.7,65.51,65.62,72100.0,45.4266,45.4958,45.3643,45.4404,72100.0
2010-04-16 14:00:00,65.62,66.19,65.62,66.16,70900.0,45.4404,45.8352,45.4404,45.8144,70900.0
2010-04-16 14:30:00,66.17,66.26,65.8,65.8,81500.0,45.8213,45.8836,45.5651,45.5651,81500.0
2010-04-16 15:00:00,65.8,65.9,65.67,65.8,118700.0,45.5651,45.6343,45.4751,45.5651,118700.0
2010-04-16 15:30:00,65.79,66.12,65.67,65.86,298300.0,45.5582,45.7867,45.4751,45.6066,298300.0
2010-04-19 09:30:00,65.77,66.25,65.25,66.11,156500.0,45.5443,45.8767,45.1842,45.7798,156500.0
2010-04-19 10:00:00,66.12,66.63,65.94,66.27,229900.0,45.7867,46.1398,45.662,45.8906,229900.0
2010-04-19 10:30:00,66.25,66.35,65.64,65.77,116100.0,45.8767,45.946,45.4543,45.5443,116100.0
2010-04-19 11:00:00,65.76,65.76,65.31,65.35,85400.0,45.5374,45.5374,45.2258,45.2535,85400.0
2010-04-19 11:30:00,65.35,65.47,64.6,64.66,118800.0,45.2535,45.3366,44.7341,44.7757,118800.0
2010-04-19 12:00:00,64.66,64.98,64.6,64.69,126200.0,44.7757,44.9973,44.7341,44.7964,126200.0
2010-04-19 12:30:00,64.7,65.16,64.68,65.01,84500.0,44.8034,45.1219,44.7895,45.018,84500.0
2010-04-19 13:00:00,65.0,65.1,64.81,65.04,89000.0,45.0111,45.0804,44.8795,45.0388,89000.0
2010-04-19 13:30:00,65.05,65.06,64.63,64.65,85900.0,45.0457,45.0527,44.7549,44.7687,85900.0
2010-04-19 14:00:00,64.67,65.32,64.56,65.3,159300.0,44.7826,45.2327,44.7064,45.2189,159300.0
2010-04-19 14:30:00,65.29,65.69,65.29,65.65,114500.0,45.2119,45.4889,45.2119,45.4612,114500.0
2010-04-19 15:00:00,65.66,65.84,65.61,65.62,130200.0,45.4681,45.5928,45.4335,45.4404,130200.0
2010-04-19 15:30:00,65.62,65.95,65.53,65.85,244700.0,45.4404,45.669,45.3781,45.5997,244700.0
2010-04-20 09:30:00,66.67,69.35,66.67,68.3,737600.0,46.1675,48.0234,46.1675,47.2963,737600.0
2010-04-20 10:00:00,68.33,68.45,67.43,67.52,545300.0,47.3171,47.4002,46.6938,46.7562,545300.0
2010-04-20 10:30:00,67.49,68.28,67.42,68.27,138200.0,46.7354,47.2824,46.6869,47.2755,138200.0
2010-04-20 11:00:00,68.23,68.55,67.79,67.82,208200.0,47.2478,47.4694,46.9431,46.9639,208200.0
2010-04-20 11:30:00,67.84,68.2,67.69,68.04,105500.0,46.9777,47.227,46.8739,47.1162,105500.0
2010-04-20 12:00:00,68.05,68.2,67.88,67.98,79600.0,47.1232,47.227,47.0054,47.0747,79600.0
2010-04-20 12:30:00,67.97,68.15,67.95,68.03,65500.0,47.0678,47.1924,47.0539,47.1093,65500.0
2010-04-20 13:00:00,68.04,68.15,67.64,67.66,77900.0,47.1162,47.1924,46.8393,46.8531,77900.0
2010-04-20 13:30:00,67.65,67.79,67.37,67.44,63500.0,46.8462,46.9431,46.6523,46.7008,63500.0
2010-04-20 14:00:00,67.44,67.47,67.07,67.09,150900.0,46.7008,46.7215,46.4445,46.4584,150900.0
2010-04-20 14:30:00,67.08,67.16,66.94,67.16,129400.0,46.4515,46.5069,46.3545,46.5069,129400.0
2010-04-20 15:00:00,67.16,67.3,66.83,66.98,316100.0,46.5069,46.6038,46.2783,46.3822,316100.0
2010-04-20 15:30:00,67.0,67.15,66.94,67.05,466100.0,46.3961,46.4999,46.3545,46.4307,466100.0
2010-04-21 09:30:00,67.44,67.92,67.29,67.55,141100.0,46.7008,47.0331,46.5969,46.7769,141100.0
2010-04-21 10:00:00,67.58,67.58,66.68,66.87,266200.0,46.7977,46.7977,46.1745,46.306,266200.0
2010-04-21 10:30:00,66.85,67.04,66.66,66.69,250800.0,46.2922,46.4238,46.1606,46.1814,250800.0
2010-04-21 11:00:00,66.69,66.75,65.97,66.08,202000.0,46.1814,46.2229,45.6828,45.759,202000.0
2010-04-21 11:30:00,66.08,66.45,65.99,66.4,97400.0,45.759,46.0152,45.6967,45.9806,97400.0
2010-04-21 12:00:00,66.4,66.58,66.33,66.48,116800.0,45.9806,46.1052,45.9321,46.036,116800.0
2010-04-21 12:30:00,66.49,66.68,66.43,66.62,145800.0,46.0429,46.1745,46.0014,46.1329,145800.0
2010-04-21 13:00:00,66.62,66.85,66.59,66.75,186000.0,46.1329,46.2922,46.1121,46.2229,186000.0
2010-04-21 13:30:00,66.75,66.82,66.65,66.77,132300.0,46.2229,46.2714,46.1537,46.2368,132300.0
2010-04-21 14:00:00,66.77,66.8,66.2,66.22,110300.0,46.2368,46.2576,45.8421,45.8559,110300.0
2010-04-21 14:30:00,66.21,66.67,65.95,66.63,189400.0,45.849,46.1675,45.669,46.1398,189400.0
2010-04-21 15:00:00,66.65,66.69,66.39,66.47,104400.0,46.1537,46.1814,45.9737,46.0291,104400.0
2010-04-21 15:30:00,66.46,66.8,66.46,66.72,258900.0,46.0221,46.2576,46.0221,46.2022,258900.0
2010-04-22 09:30:00,65.98,65.98,64.78,65.69,241800.0,45.6897,45.6897,44.8588,45.4889,241800.0
2010-04-22 10:00:00,65.65,66.5,65.38,66.28,170100.0,45.4612,46.0498,45.2743,45.8975,170100.0
2010-04-22 10:30:00,66.31,66.71,66.01,66.41,152200.0,45.9183,46.1952,45.7105,45.9875,152200.0
2010-04-22 11:00:00,66.4,66.76,66.36,66.67,90600.0,45.9806,46.2299,45.9529,46.1675,90600.0
2010-04-22 11:30:00,66.71,66.71,66.42,66.61,81500.0,46.1952,46.1952,45.9944,46.126,81500.0
2010-04-22 12:00:00,66.62,67.0,66.43,66.92,69900.0,46.1329,46.3961,46.0014,46.3407,69900.0
2010-04-22 12:30:00,66.89,67.09,66.79,67.07,77100.0,46.3199,46.4584,46.2506,46.4445,77100.0
2010-04-22 13:00:00,67.08,67.48,67.0,67.32,126600.0,46.4515,46.7285,46.3961,46.6177,126600.0
2010-04-22 13:30:00,67.32,67.42,67.17,67.39,121600.0,46.6177,46.6869,46.5138,46.6661,121600.0
2010-04-22 14:00:00,67.39,67.55,67.31,67.47,133300.0,46.6661,46.7769,46.6107,46.7215,133300.0
2010-04-22 14:30:00,67.48,67.6,67.38,67.6,117100.0,46.7285,46.8116,46.6592,46.8116,117100.0
2010-04-22 15:00:00,67.6,68.3,67.55,68.24,127000.0,46.8116,47.2963,46.7769,47.2547,127000.0
2010-04-22 15:30:00,68.24,68.32,68.04,68.07,275200.0,47.2547,47.3101,47.1162,47.137,275200.0
2010-04-23 09:30:00,68.32,68.79,67.57,68.51,211800.0,47.3101,47.6356,46.7908,47.4417,211800.0
2010-04-23 10:00:00,68.5,68.92,68.29,68.4,127600.0,47.4348,47.7256,47.2894,47.3655,127600.0
2010-04-23 10:30:00,68.38,68.9,67.97,68.87,230900.0,47.3517,47.7118,47.0678,47.691,230900.0
2010-04-23 11:00:00,68.9,68.9,68.27,68.31,143500.0,47.7118,47.7118,47.2755,47.3032,143500.0
2010-04-23 11:30:00,68.3,68.49,67.92,68.33,116200.0,47.2963,47.4279,47.0331,47.3171,116200.0
2010-04-23 12:00:00,68.35,68.56,68.31,68.43,115500.0,47.3309,47.4763,47.3032,47.3863,115500.0
2010-04-23 12:30:00,68.4,69.1,68.38,69.08,169600.0,47.3655,47.8503,47.3517,47.8364,169600.0
2010-04-23 13:00:00,69.04,69.04,68.75,69.0,80700.0,47.8087,47.8087,47.6079,47.781,80700.0
2010-04-23 13:30:00,69.01,69.07,68.76,68.88,94600.0,47.7879,47.8295,47.6148,47.6979,94600.0
2010-04-23 14:00:00,68.88,69.09,68.78,68.9,65500.0,47.6979,47.8433,47.6287,47.7118,65500.0
2010-04-23 14:30:00,68.89,69.53,68.88,69.51,175300.0,47.7049,48.148,47.6979,48.1342,175300.0
2010-04-23 15:00:00,69.53,69.66,69.35,69.6,214200.0,48.148,48.2381,48.0234,48.1965,214200.0
2010-04-23 15:30:00,69.59,69.84,69.44,69.76,467300.0,48.1896,48.3627,48.0857,48.3073,467300.0
2010-04-26 09:30:00,70.24,71.5,70.03,70.74,538300.0,48.6397,49.5122,48.4943,48.9859,538300.0
2010-04-26 10:00:00,70.73,71.09,70.53,70.75,319300.0,48.979,49.2283,48.8405,48.9929,319300.0
2010-04-26 10:30:00,70.77,70.88,70.65,70.74,187400.0,49.0067,49.0829,48.9236,48.9859,187400.0
2010-04-26 11:00:00,70.74,70.96,70.52,70.57,178900.0,48.9859,49.1383,48.8336,48.8682,178900.0
2010-04-26 11:30:00,70.58,70.77,70.47,70.53,118200.0,48.8751,49.0067,48.799,48.8405,118200.0
2010-04-26 12:00:00,70.52,70.52,70.15,70.5,185600.0,48.8336,48.8336,48.5774,48.8197,185600.0
2010-04-26 12:30:00,70.5,70.6,70.02,70.1,117600.0,48.8197,48.889,48.4874,48.5427,117600.0
2010-04-26 13:00:00,70.11,70.4,70.1,70.22,202700.0,48.5497,48.7505,48.5427,48.6258,202700.0
2010-04-26 13:30:00,70.24,70.47,70.01,70.11,248200.0,48.6397,48.799,48.4804,48.5497,248200.0
2010-04-26 14:00:00,70.12,70.32,70.01,70.26,117300.0,48.5566,48.6951,48.4804,48.6535,117300.0
2010-04-26 14:30:00,70.27,70.56,70.24,70.46,145500.0,48.6605,48.8613,48.6397,48.792,145500.0
2010-04-26 15:00:00,70.47,70.57,70.21,70.27,186400.0,48.799,48.8682,48.6189,48.6605,186400.0
2010-04-26 15:30:00,70.27,70.43,70.07,70.31,315200.0,48.6605,48.7713,48.522,48.6882,315200.0
2010-04-27 09:30:00,74.55,76.35,73.36,75.12,2252800.0,51.6243,52.8707,50.8002,52.019,2252800.0
2010-04-27 10:00:00,75.13,76.17,74.5,75.27,1036300.0,52.0259,52.7461,51.5897,52.1229,1036300.0
2010-04-27 10:30:00,75.29,75.5,74.71,75.05,856700.0,52.1367,52.2821,51.7351,51.9705,856700.0
2010-04-27 11:00:00,75.01,75.26,74.0,74.0,749100.0,51.9428,52.1159,51.2434,51.2434,749100.0
2010-04-27 11:30:00,74.0,74.1,72.52,73.34,892900.0,51.2434,51.3127,50.2185,50.7864,892900.0
2010-04-27 12:00:00,73.33,74.09,73.25,73.5,393600.0,50.7795,51.3057,50.7241,50.8972,393600.0
2010-04-27 12:30:00,73.54,73.92,73.2,73.84,327400.0,50.9249,51.188,50.6894,51.1326,327400.0
2010-04-27 13:00:00,73.85,74.0,73.44,73.5,312200.0,51.1395,51.2434,50.8556,50.8972,312200.0
2010-04-27 13:30:00,73.48,73.67,73.28,73.54,277100.0,50.8833,51.0149,50.7448,50.9249,277100.0
2010-04-27 14:00:00,73.5,73.5,72.78,72.93,333100.0,50.8972,50.8972,50.3986,50.5025,333100.0
2010-04-27 14:30:00,72.93,73.04,72.61,72.88,306000.0,50.5025,50.5786,50.2809,50.4678,306000.0
2010-04-27 15:00:00,72.9,73.62,72.81,73.04,361400.0,50.4817,50.9803,50.4194,50.5786,361400.0
2010-04-27 15:30:00,73.06,73.12,71.99,72.4,872300.0,50.5925,50.634,49.8515,50.1355,872300.0
2010-04-28 09:30:00,73.23,74.95,73.07,73.64,962300.0,50.7102,51.9013,50.5994,50.9941,962300.0
2010-04-28 10:00:00,73.65,74.01,73.42,73.95,658700.0,51.001,51.2503,50.8418,51.2088,658700.0
2010-04-28 10:30:00,73.94,74.3,73.5,74.29,525700.0,51.2019,51.4512,50.8972,51.4442,525700.0
2010-04-28 11:00:00,74.3,74.31,73.49,73.56,233500.0,51.4512,51.4581,50.8903,50.9387,233500.0
2010-04-28 11:30:00,73.58,73.91,73.35,73.51,260100.0,50.9526,51.1811,50.7933,50.9041,260100.0
2010-04-28 12:00:00,73.53,73.85,73.35,73.76,202700.0,50.918,51.1395,50.7933,51.0772,202700.0
2010-04-28 12:30:00,73.75,73.77,73.25,73.54,157600.0,51.0703,51.0841,50.7241,50.9249,157600.0
2010-04-28 13:00:00,73.53,73.57,73.28,73.36,139600.0,50.918,50.9457,50.7448,50.8002,139600.0
2010-04-28 13:30:00,73.36,73.83,73.34,73.71,101000.0,50.8002,51.1257,50.7864,51.0426,101000.0
2010-04-28 14:00:00,73.75,74.18,73.47,73.9,196700.0,51.0703,51.3681,50.8764,51.1742,196700.0
2010-04-28 14:30:00,73.84,74.12,73.58,74.0,224600.0,51.1326,51.3265,50.9526,51.2434,224600.0
2010-04-28 15:00:00,73.98,74.13,73.55,73.8,260700.0,51.2296,51.3334,50.9318,51.1049,260700.0
2010-04-28 15:30:00,73.8,73.92,73.59,73.83,569000.0,51.1049,51.188,50.9595,51.1257,569000.0
2010-04-29 09:30:00,74.71,75.07,74.22,74.41,394200.0,51.7351,51.9844,51.3958,51.5273,394200.0
2010-04-29 10:00:00,74.4,75.68,74.22,75.42,364400.0,51.5204,52.4068,51.3958,52.2267,364400.0
2010-04-29 10:30:00,75.43,76.7,75.27,75.88,642600.0,52.2337,53.1131,52.1229,52.5453,642600.0
2010-04-29 11:00:00,75.91,75.99,75.51,75.85,240800.0,52.5661,52.6214,52.2891,52.5245,240800.0
2010-04-29 11:30:00,75.85,76.21,75.7,76.04,380700.0,52.5245,52.7738,52.4206,52.6561,380700.0
2010-04-29 12:00:00,76.06,76.95,75.87,76.59,318100.0,52.6699,53.2862,52.5384,53.0369,318100.0
2010-04-29 12:30:00,76.6,76.71,76.14,76.14,286100.0,53.0439,53.12,52.7253,52.7253,286100.0
2010-04-29 13:00:00,76.16,76.16,75.8,75.94,185200.0,52.7392,52.7392,52.4899,52.5868,185200.0
2010-04-29 13:30:00,75.94,76.03,75.63,75.92,159800.0,52.5868,52.6491,52.3722,52.573,159800.0
2010-04-29 14:00:00,75.93,76.2,75.87,76.05,126100.0,52.5799,52.7669,52.5384,52.663,126100.0
2010-04-29 14:30:00,76.03,76.09,75.73,75.85,118700.0,52.6491,52.6907,52.4414,52.5245,118700.0
2010-04-29 15:00:00,75.84,75.88,75.61,75.83,196300.0,52.5176,52.5453,52.3583,52.5107,196300.0
2010-04-29 15:30:00,75.83,75.98,75.71,75.87,414700.0,52.5107,52.6145,52.4276,52.5384,414700.0
2010-04-30 09:30:00,75.75,76.56,75.13,75.41,267700.0,52.4553,53.0162,52.0259,52.2198,267700.0
2010-04-30 10:00:00,75.4,75.43,73.95,74.6,381100.0,52.2129,52.2337,51.2088,51.6589,381100.0
2010-04-30 10:30:00,74.62,74.93,74.22,74.56,148100.0,51.6728,51.8874,51.3958,51.6312,148100.0
2010-04-30 11:00:00,74.59,74.65,73.91,74.01,168400.0,51.652,51.6935,51.1811,51.2503,168400.0
2010-04-30 11:30:00,74.05,74.11,73.58,73.75,225200.0,51.278,51.3196,50.9526,51.0703,225200.0
2010-04-30 12:00:00,73.75,73.85,73.15,73.25,176900.0,51.0703,51.1395,50.6548,50.7241,176900.0
2010-04-30 12:30:00,73.25,73.31,72.62,72.77,188200.0,50.7241,50.7656,50.2878,50.3917,188200.0
2010-04-30 13:00:00,72.77,73.11,72.7,73.05,167600.0,50.3917,50.6271,50.3432,50.5856,167600.0
2010-04-30 13:30:00,73.05,73.11,72.91,72.94,256400.0,50.5856,50.6271,50.4886,50.5094,256400.0
2010-04-30 14:00:00,72.94,72.95,72.47,72.5,192700.0,50.5094,50.5163,50.1839,50.2047,192700.0
2010-04-30 14:30:00,72.49,72.61,72.05,72.5,222700.0,50.1978,50.2809,49.8931,50.2047,222700.0
2010-04-30 15:00:00,72.46,72.75,72.46,72.67,264700.0,50.177,50.3778,50.177,50.3224,264700.0
2010-04-30 15:30:00,72.68,72.79,72.13,72.22,576400.0,50.3293,50.4055,49.9485,50.0108,576400.0
2010-05-03 09:30:00,72.67,73.9,72.6,73.52,328800.0,50.3224,51.1742,50.2739,50.911,328800.0
2010-05-03 10:00:00,73.52,74.25,73.26,73.87,245700.0,50.911,51.4165,50.731,51.1534,245700.0
2010-05-03 10:30:00,73.89,73.94,72.66,72.82,196900.0,51.1672,51.2019,50.3155,50.4263,196900.0
2010-05-03 11:00:00,72.81,73.53,72.75,73.13,125300.0,50.4194,50.918,50.3778,50.641,125300.0
2010-05-03 11:30:00,73.17,73.34,72.99,73.17,90700.0,50.6687,50.7864,50.544,50.6687,90700.0
2010-05-03 12:00:00,73.2,73.33,72.86,73.16,253800.0,50.6894,50.7795,50.454,50.6617,253800.0
2010-05-03 12:30:00,73.17,73.96,73.1,73.93,186400.0,50.6687,51.2157,50.6202,51.1949,186400.0
2010-05-03 13:00:00,73.93,73.93,73.67,73.84,127600.0,51.1949,51.1949,51.0149,51.1326,127600.0
2010-05-03 13:30:00,73.84,73.99,73.72,73.81,102700.0,51.1326,51.2365,51.0495,51.1118,102700.0
2010-05-03 14:00:00,73.81,73.99,73.55,73.96,96700.0,51.1118,51.2365,50.9318,51.2157,96700.0
2010-05-03 14:30:00,73.96,73.98,73.32,73.45,203200.0,51.2157,51.2296,50.7725,50.8626,203200.0
2010-05-03 15:00:00,73.46,73.61,73.03,73.08,237300.0,50.8695,50.9733,50.5717,50.6063,237300.0
2010-05-03 15:30:00,73.08,73.42,73.07,73.24,539000.0,50.6063,50.8418,50.5994,50.7171,539000.0
2010-05-04 09:30:00,71.96,72.01,70.03,70.82,726600.0,49.8308,49.8654,48.4943,49.0413,726600.0
2010-05-04 10:00:00,70.83,71.01,70.44,70.72,378900.0,49.0483,49.1729,48.7782,48.9721,378900.0
2010-05-04 10:30:00,70.73,70.82,69.9,70.29,427600.0,48.979,49.0413,48.4043,48.6743,427600.0
2010-05-04 11:00:00,70.25,70.4,70.0,70.07,355700.0,48.6466,48.7505,48.4735,48.522,355700.0
2010-05-04 11:30:00,70.07,70.4,70.02,70.35,227000.0,48.522,48.7505,48.4874,48.7159,227000.0
2010-05-04 12:00:00,70.36,70.41,69.57,69.62,327500.0,48.7228,48.7574,48.1757,48.2104,327500.0
2010-05-04 12:30:00,69.62,70.28,69.6,70.12,164800.0,48.2104,48.6674,48.1965,48.5566,164800.0
2010-05-04 13:00:00,70.13,70.24,69.42,69.45,198600.0,48.5635,48.6397,48.0719,48.0926,198600.0
2010-05-04 13:30:00,69.48,69.95,69.33,69.92,168600.0,48.1134,48.4389,48.0095,48.4181,168600.0
2010-05-04 14:00:00,69.92,70.34,69.58,70.09,415000.0,48.4181,48.7089,48.1827,48.5358,415000.0
2010-05-04 14:30:00,70.1,71.0,70.0,70.76,596900.0,48.5427,49.166,48.4735,48.9998,596900.0
2010-05-04 15:00:00,70.76,71.0,70.29,70.46,337300.0,48.9998,49.166,48.6743,48.792,337300.0
2010-05-04 15:30:00,70.44,70.9,70.04,70.66,579300.0,48.7782,49.0967,48.5012,48.9305,579300.0
2010-05-05 09:30:00,68.82,69.74,67.3,69.58,743600.0,47.6564,48.2935,46.6038,48.1827,743600.0
2010-05-05 10:00:00,69.58,70.46,69.21,69.94,491300.0,48.1827,48.792,47.9264,48.432,491300.0
2010-05-05 10:30:00,69.94,70.7,69.64,70.39,337400.0,48.432,48.9582,48.2242,48.7436,337400.0
2010-05-05 11:00:00,70.36,71.0,70.06,70.84,245100.0,48.7228,49.166,48.5151,49.0552,245100.0
2010-05-05 11:30:00,70.84,71.8,70.7,71.62,252100.0,49.0552,49.72,48.9582,49.5953,252100.0
2010-05-05 12:00:00,71.63,71.74,70.88,70.92,191800.0,49.6022,49.6784,49.0829,49.1106,191800.0
2010-05-05 12:30:00,70.89,71.07,70.26,70.63,157900.0,49.0898,49.2145,48.6535,48.9098,157900.0
2010-05-05 13:00:00,70.65,71.17,70.21,70.78,133300.0,48.9236,49.2837,48.6189,49.0136,133300.0
2010-05-05 13:30:00,70.79,71.33,70.73,71.18,174600.0,49.0206,49.3945,48.979,49.2906,174600.0
2010-05-05 14:00:00,71.19,71.19,70.44,70.59,269100.0,49.2976,49.2976,48.7782,48.8821,269100.0
2010-05-05 14:30:00,70.58,70.66,70.06,70.24,393000.0,48.8751,48.9305,48.5151,48.6397,393000.0
2010-05-05 15:00:00,70.25,70.45,69.93,70.19,405200.0,48.6466,48.7851,48.425,48.6051,405200.0
2010-05-05 15:30:00,70.18,70.6,69.95,70.41,489500.0,48.5981,48.889,48.4389,48.7574,489500.0
2010-05-06 09:30:00,69.96,71.93,69.71,71.93,336600.0,48.4458,49.81,48.2727,49.81,336600.0
2010-05-06 10:00:00,71.9,72.0,70.79,70.8,552900.0,49.7892,49.8585,49.0206,49.0275,552900.0
2010-05-06 10:30:00,70.8,71.3,69.92,70.13,488900.0,49.0275,49.3737,48.4181,48.5635,488900.0
2010-05-06 11:00:00,70.14,70.16,68.68,69.36,522500.0,48.5704,48.5843,47.5594,48.0303,522500.0
2010-05-06 11:30:00,69.36,69.38,68.52,69.07,354900.0,48.0303,48.0442,47.4486,47.8295,354900.0
2010-05-06 12:00:00,69.08,69.23,68.72,68.82,353900.0,47.8364,47.9403,47.5871,47.6564,353900.0
2010-05-06 12:30:00,68.81,68.94,67.9,68.06,339300.0,47.6495,47.7395,47.0193,47.1301,339300.0
2010-05-06 13:00:00,68.06,68.07,67.01,67.13,589400.0,47.1301,47.137,46.403,46.4861,589400.0
2010-05-06 13:30:00,67.17,67.17,66.18,66.29,581000.0,46.5138,46.5138,45.8282,45.9044,581000.0
2010-05-06 14:00:00,66.31,66.8,64.52,64.79,715100.0,45.9183,46.2576,44.6787,44.8657,715100.0
2010-05-06 14:30:00,64.79,65.99,58.91,65.81,1273500.0,44.8657,45.6967,40.7939,45.572,1273500.0
2010-05-06 15:00:00,65.86,68.44,65.51,66.21,1413500.0,45.6066,47.3932,45.3643,45.849,1413500.0
2010-05-06 15:30:00,66.22,68.6,65.86,67.26,1200600.0,45.8559,47.504,45.6066,46.5761,1200600.0
2010-05-07 09:30:00,65.81,67.49,64.57,66.55,1004800.0,45.572,46.7354,44.7133,46.0845,1004800.0
2010-05-07 10:00:00,66.56,66.65,64.9,65.47,1157400.0,46.0914,46.1537,44.9419,45.3366,1157400.0
2010-05-07 10:30:00,65.47,66.32,64.89,65.76,746900.0,45.3366,45.9252,44.9349,45.5374,746900.0
2010-05-07 11:00:00,65.7,67.8,65.28,66.24,428900.0,45.4958,46.95,45.205,45.8698,428900.0
2010-05-07 11:30:00,66.21,67.5,65.79,67.36,352400.0,45.849,46.7423,45.5582,46.6454,352400.0
2010-05-07 12:00:00,67.3,68.49,66.99,67.04,415100.0,46.6038,47.4279,46.3891,46.4238,415100.0
2010-05-07 12:30:00,67.02,67.35,66.64,66.75,240400.0,46.4099,46.6384,46.1468,46.2229,240400.0
2010-05-07 13:00:00,66.75,67.03,66.11,66.14,280900.0,46.2229,46.4168,45.7798,45.8005,280900.0
2010-05-07 13:30:00,66.13,67.23,66.09,66.45,197700.0,45.7936,46.5553,45.7659,46.0152,197700.0
2010-05-07 14:00:00,66.45,66.63,65.26,65.26,319700.0,46.0152,46.1398,45.1912,45.1912,319700.0
2010-05-07 14:30:00,65.26,65.55,64.94,65.14,395400.0,45.1912,45.392,44.9696,45.1081,395400.0
2010-05-07 15:00:00,65.16,65.85,64.86,65.24,466800.0,45.1219,45.5997,44.9142,45.1773,466800.0
2010-05-07 15:30:00,65.29,65.47,64.85,65.24,593500.0,45.2119,45.3366,44.9072,45.1773,593500.0
2010-05-10 09:30:00,69.72,71.95,69.6,70.54,1318800.0,48.2796,49.8238,48.1965,48.8474,1318800.0
2010-05-10 10:00:00,70.57,71.46,70.09,70.57,553800.0,48.8682,49.4845,48.5358,48.8682,553800.0
2010-05-10 10:30:00,70.58,71.5,70.57,71.39,268400.0,48.8751,49.5122,48.8682,49.436,268400.0
2010-05-10 11:00:00,71.43,71.92,70.0,71.8,425100.0,49.4637,49.8031,48.4735,49.72,425100.0
2010-05-10 11:30:00,71.78,72.15,71.71,72.08,233400.0,49.7061,49.9623,49.6576,49.9139,233400.0
2010-05-10 12:00:00,72.05,72.38,72.0,72.08,172800.0,49.8931,50.1216,49.8585,49.9139,172800.0
2010-05-10 12:30:00,72.07,72.18,71.5,71.5,144100.0,49.9069,49.9831,49.5122,49.5122,144100.0
2010-05-10 13:00:00,71.54,71.59,70.76,71.32,215800.0,49.5399,49.5745,48.9998,49.3876,215800.0
2010-05-10 13:30:00,71.33,71.46,70.92,71.23,159300.0,49.3945,49.4845,49.1106,49.3253,159300.0
2010-05-10 14:00:00,71.24,71.97,70.9,71.66,160200.0,49.3322,49.8377,49.0967,49.623,160200.0
2010-05-10 14:30:00,71.67,71.98,71.4,71.87,197500.0,49.6299,49.8446,49.443,49.7684,197500.0
2010-05-10 15:00:00,71.87,71.91,71.34,71.89,254600.0,49.7684,49.7961,49.4014,49.7823,254600.0
2010-05-10 15:30:00,71.89,72.19,71.6,72.16,589200.0,49.7823,49.99,49.5815,49.9693,589200.0
2010-05-11 09:30:00,70.77,71.75,70.6,71.4,308400.0,49.0067,49.6853,48.889,49.443,308400.0
2010-05-11 10:00:00,71.41,71.7,70.77,71.55,178400.0,49.4499,49.6507,49.0067,49.5468,178400.0
2010-05-11 10:30:00,71.59,71.59,71.13,71.29,161900.0,49.5745,49.5745,49.256,49.3668,161900.0
2010-05-11 11:00:00,71.26,71.9,71.24,71.8,169700.0,49.346,49.7892,49.3322,49.72,169700.0
2010-05-11 11:30:00,71.81,72.44,71.62,72.26,234600.0,49.7269,50.1631,49.5953,50.0385,234600.0
2010-05-11 12:00:00,72.29,72.62,72.13,72.31,137600.0,50.0593,50.2878,49.9485,50.0731,137600.0
2010-05-11 12:30:00,72.28,72.6,72.2,72.57,127900.0,50.0524,50.2739,49.997,50.2532,127900.0
2010-05-11 13:00:00,72.58,72.7,72.41,72.5,150100.0,50.2601,50.3432,50.1424,50.2047,150100.0
2010-05-11 13:30:00,72.53,72.95,72.27,72.71,190300.0,50.2255,50.5163,50.0454,50.3501,190300.0
2010-05-11 14:00:00,72.69,72.9,72.18,72.4,176400.0,50.3363,50.4817,49.9831,50.1355,176400.0
2010-05-11 14:30:00,72.38,72.41,71.62,71.7,202800.0,50.1216,50.1424,49.5953,49.6507,202800.0
2010-05-11 15:00:00,71.69,71.73,71.09,71.5,251100.0,49.6438,49.6715,49.2283,49.5122,251100.0
2010-05-11 15:30:00,71.47,72.02,71.36,71.74,508600.0,49.4914,49.8723,49.4153,49.6784,508600.0
2010-05-12 09:30:00,72.74,73.43,72.52,73.21,278300.0,50.3709,50.8487,50.2185,50.6964,278300.0
2010-05-12 10:00:00,73.22,74.08,73.04,73.97,389600.0,50.7033,51.2988,50.5786,51.2226,389600.0
2010-05-12 10:30:00,74.0,74.21,73.72,74.12,224000.0,51.2434,51.3888,51.0495,51.3265,224000.0
2010-05-12 11:00:00,74.07,74.33,73.46,73.46,235400.0,51.2919,51.4719,50.8695,50.8695,235400.0
2010-05-12 11:30:00,73.49,73.9,73.49,73.79,129000.0,50.8903,51.1742,50.8903,51.098,129000.0
2010-05-12 12:00:00,73.8,74.06,73.8,73.98,112600.0,51.1049,51.285,51.1049,51.2296,112600.0
2010-05-12 12:30:00,73.98,74.42,73.94,74.38,83400.0,51.2296,51.5343,51.2019,51.5066,83400.0
2010-05-12 13:00:00,74.37,74.69,74.23,74.43,109300.0,51.4996,51.7212,51.4027,51.5412,109300.0
2010-05-12 13:30:00,74.45,74.55,74.18,74.18,102000.0,51.555,51.6243,51.3681,51.3681,102000.0
2010-05-12 14:00:00,74.15,74.85,74.14,74.85,102300.0,51.3473,51.832,51.3404,51.832,102300.0
2010-05-12 14:30:00,74.87,75.25,74.87,75.09,289600.0,51.8459,52.109,51.8459,51.9982,289600.0
2010-05-12 15:00:00,75.09,75.45,74.99,75.05,312300.0,51.9982,52.2475,51.929,51.9705,312300.0
2010-05-12 15:30:00,75.05,75.34,74.9,75.14,505700.0,51.9705,52.1713,51.8666,52.0328,505700.0
2010-05-13 09:30:00,75.18,75.5,74.63,75.03,196700.0,52.0605,52.2821,51.6797,51.9567,196700.0
2010-05-13 10:00:00,75.01,75.2,74.71,75.05,271100.0,51.9428,52.0744,51.7351,51.9705,271100.0
2010-05-13 10:30:00,75.03,75.58,74.97,75.26,203600.0,51.9567,52.3375,51.9151,52.1159,203600.0
2010-05-13 11:00:00,75.23,75.68,75.03,75.5,170500.0,52.0952,52.4068,51.9567,52.2821,170500.0
2010-05-13 11:30:00,75.51,75.53,75.13,75.23,144300.0,52.2891,52.3029,52.0259,52.0952,144300.0
2010-05-13 12:00:00,75.25,75.3,75.1,75.21,178700.0,52.109,52.1436,52.0051,52.0813,178700.0
2010-05-13 12:30:00,75.17,75.6,75.15,75.41,88400.0,52.0536,52.3514,52.0398,52.2198,88400.0
2010-05-13 13:00:00,75.4,75.87,75.19,75.81,230200.0,52.2129,52.5384,52.0675,52.4968,230200.0
2010-05-13 13:30:00,75.83,76.23,75.62,75.73,170300.0,52.5107,52.7876,52.3652,52.4414,170300.0
2010-05-13 14:00:00,75.73,75.99,75.53,75.54,184000.0,52.4414,52.6214,52.3029,52.3098,184000.0
2010-05-13 14:30:00,75.53,75.57,74.74,74.95,273100.0,52.3029,52.3306,51.7559,51.9013,273100.0
2010-05-13 15:00:00,74.98,75.01,73.9,74.15,253400.0,51.922,51.9428,51.1742,51.3473,253400.0
2010-05-13 15:30:00,74.18,74.53,73.65,74.01,427700.0,51.3681,51.6104,51.001,51.2503,427700.0
2010-05-14 09:30:00,73.29,73.31,71.9,72.2,417000.0,50.7518,50.7656,49.7892,49.997,417000.0
2010-05-14 10:00:00,72.2,73.02,71.74,72.88,445000.0,49.997,50.5648,49.6784,50.4678,445000.0
2010-05-14 10:30:00,72.92,73.03,72.54,72.79,222200.0,50.4955,50.5717,50.2324,50.4055,222200.0
2010-05-14 11:00:00,72.79,72.85,71.75,72.04,680800.0,50.4055,50.4471,49.6853,49.8862,680800.0
2010-05-14 11:30:00,72.0,72.2,71.33,71.49,269000.0,49.8585,49.997,49.3945,49.5053,269000.0
2010-05-14 12:00:00,71.41,71.47,70.68,71.02,244700.0,49.4499,49.4914,48.9444,49.1798,244700.0
2010-05-14 12:30:00,70.99,71.87,70.99,71.87,142600.0,49.1591,49.7684,49.1591,49.7684,142600.0
2010-05-14 13:00:00,71.88,71.98,71.55,71.69,174500.0,49.7754,49.8446,49.5468,49.6438,174500.0
2010-05-14 13:30:00,71.68,71.68,71.22,71.41,129100.0,49.6369,49.6369,49.3183,49.4499,129100.0
2010-05-14 14:00:00,71.4,71.48,70.92,71.32,172600.0,49.443,49.4984,49.1106,49.3876,172600.0
2010-05-14 14:30:00,71.31,71.5,71.02,71.13,337300.0,49.3806,49.5122,49.1798,49.256,337300.0
2010-05-14 15:00:00,71.14,71.35,70.88,71.09,364900.0,49.2629,49.4083,49.0829,49.2283,364900.0
2010-05-14 15:30:00,71.11,72.22,70.95,71.45,793100.0,49.2422,50.0108,49.1314,49.4776,793100.0
2010-05-17 09:30:00,71.75,72.44,71.19,71.19,257800.0,49.6853,50.1631,49.2976,49.2976,257800.0
2010-05-17 10:00:00,71.19,71.75,70.78,71.72,296500.0,49.2976,49.6853,49.0136,49.6646,296500.0
2010-05-17 10:30:00,71.72,72.36,71.56,72.01,385600.0,49.6646,50.1078,49.5538,49.8654,385600.0
2010-05-17 11:00:00,72.0,72.07,70.08,70.2,296100.0,49.8585,49.9069,48.5289,48.612,296100.0
2010-05-17 11:30:00,70.22,70.39,69.57,69.6,198800.0,48.6258,48.7436,48.1757,48.1965,198800.0
2010-05-17 12:00:00,69.62,69.62,68.8,69.3,378800.0,48.2104,48.2104,47.6425,47.9888,378800.0
2010-05-17 12:30:00,69.25,69.67,68.71,68.9,282500.0,47.9541,48.245,47.5802,47.7118,282500.0
2010-05-17 13:00:00,68.9,69.5,68.86,69.37,211300.0,47.7118,48.1273,47.6841,48.0372,211300.0
2010-05-17 13:30:00,69.36,69.55,68.98,69.3,148100.0,48.0303,48.1619,47.7672,47.9888,148100.0
2010-05-17 14:00:00,69.3,70.18,69.24,70.12,302200.0,47.9888,48.5981,47.9472,48.5566,302200.0
2010-05-17 14:30:00,70.11,70.84,70.0,70.77,268000.0,48.5497,49.0552,48.4735,49.0067,268000.0
2010-05-17 15:00:00,70.77,71.5,70.36,70.69,332900.0,49.0067,49.5122,48.7228,48.9513,332900.0
2010-05-17 15:30:00,70.7,71.5,70.63,71.23,543900.0,48.9582,49.5122,48.9098,49.3253,543900.0
2010-05-18 09:30:00,73.04,73.45,72.51,73.0,308500.0,50.5786,50.8626,50.2116,50.5509,308500.0
2010-05-18 10:00:00,73.01,73.1,72.32,72.7,190300.0,50.5579,50.6202,50.0801,50.3432,190300.0
2010-05-18 10:30:00,72.74,72.82,71.6,72.13,177400.0,50.3709,50.4263,49.5815,49.9485,177400.0
2010-05-18 11:00:00,72.11,72.64,71.92,72.44,118100.0,49.9346,50.3016,49.8031,50.1631,118100.0
2010-05-18 11:30:00,72.44,72.45,71.41,71.47,94900.0,50.1631,50.1701,49.4499,49.4914,94900.0
2010-05-18 12:00:00,71.46,71.95,71.03,71.89,131500.0,49.4845,49.8238,49.1868,49.7823,131500.0
2010-05-18 12:30:00,71.87,72.48,71.75,71.77,100900.0,49.7684,50.1908,49.6853,49.6992,100900.0
2010-05-18 13:00:00,71.72,71.92,70.89,71.53,196100.0,49.6646,49.8031,49.0898,49.533,196100.0
2010-05-18 13:30:00,71.51,71.83,70.76,70.76,156800.0,49.5191,49.7407,48.9998,48.9998,156800.0
2010-05-18 14:00:00,70.81,71.47,70.54,70.79,140000.0,49.0344,49.4914,48.8474,49.0206,140000.0
2010-05-18 14:30:00,70.79,70.81,69.66,69.77,283400.0,49.0206,49.0344,48.2381,48.3142,283400.0
2010-05-18 15:00:00,69.77,70.48,69.51,69.99,238700.0,48.3142,48.8059,48.1342,48.4666,238700.0
2010-05-18 15:30:00,69.98,70.41,69.85,69.95,400300.0,48.4597,48.7574,48.3696,48.4389,400300.0
2010-05-19 09:30:00,68.49,69.77,67.64,69.17,513700.0,47.5491,48.4377,46.959,48.0212,513700.0
2010-05-19 10:00:00,69.13,69.26,67.97,68.68,530200.0,47.9934,48.0836,47.1881,47.681,530200.0
2010-05-19 10:30:00,68.74,68.86,67.98,68.27,348500.0,47.7226,47.806,47.195,47.3963,348500.0
2010-05-19 11:00:00,68.29,68.52,67.51,67.53,304500.0,47.4102,47.5699,46.8687,46.8826,304500.0
2010-05-19 11:30:00,67.53,67.53,66.51,66.94,309000.0,46.8826,46.8826,46.1745,46.473,309000.0
2010-05-19 12:00:00,66.95,68.48,66.91,68.31,238800.0,46.4799,47.5421,46.4522,47.4241,238800.0
2010-05-19 12:30:00,68.28,68.52,67.55,68.5,190000.0,47.4033,47.5699,46.8965,47.556,190000.0
2010-05-19 13:00:00,68.5,68.85,68.02,68.68,193000.0,47.556,47.799,47.2228,47.681,193000.0
2010-05-19 13:30:00,68.65,69.01,68.21,68.51,113400.0,47.6602,47.9101,47.3547,47.563,113400.0
2010-05-19 14:00:00,68.56,69.04,67.86,68.18,134700.0,47.5977,47.9309,47.1117,47.3339,134700.0
2010-05-19 14:30:00,68.23,68.68,67.94,68.31,148400.0,47.3686,47.681,47.1672,47.4241,148400.0
2010-05-19 15:00:00,68.35,68.48,67.69,68.27,166000.0,47.4519,47.5421,46.9937,47.3963,166000.0
2010-05-19 15:30:00,68.26,68.87,68.11,68.48,448900.0,47.3894,47.8129,47.2853,47.5421,448900.0
2010-05-20 09:30:00,66.03,66.08,63.03,64.64,1085100.0,45.8412,45.8759,43.7585,44.8762,1085100.0
2010-05-20 10:00:00,64.63,64.71,62.43,62.82,783800.0,44.8693,44.9248,43.3419,43.6127,783800.0
2010-05-20 10:30:00,62.82,63.95,62.66,63.78,489800.0,43.6127,44.3972,43.5016,44.2792,489800.0
2010-05-20 11:00:00,63.76,64.2,63.5,63.96,483100.0,44.2653,44.5708,44.0848,44.4041,483100.0
2010-05-20 11:30:00,63.96,64.2,63.43,63.54,430600.0,44.4041,44.5708,44.0362,44.1125,430600.0
2010-05-20 12:00:00,63.51,63.98,63.37,63.65,314300.0,44.0917,44.418,43.9945,44.1889,314300.0
2010-05-20 12:30:00,63.63,63.76,62.08,62.14,448100.0,44.175,44.2653,43.0989,43.1406,448100.0
2010-05-20 13:00:00,62.09,63.45,62.0,63.16,552700.0,43.1059,44.0501,43.0434,43.8487,552700.0
2010-05-20 13:30:00,63.15,63.69,63.04,63.56,506900.0,43.8418,44.2167,43.7654,44.1264,506900.0
2010-05-20 14:00:00,63.56,64.8,63.25,64.54,473100.0,44.1264,44.9873,43.9112,44.8068,473100.0
2010-05-20 14:30:00,64.51,65.68,64.24,65.06,527900.0,44.786,45.5982,44.5985,45.1678,527900.0
2010-05-20 15:00:00,65.09,65.37,64.47,64.8,487400.0,45.1886,45.383,44.7582,44.9873,487400.0
2010-05-20 15:30:00,64.8,65.04,63.68,63.71,1073400.0,44.9873,45.1539,44.2097,44.2306,1073400.0
2010-05-21 09:30:00,62.0,65.2,60.36,64.65,857700.0,43.0434,45.265,41.9048,44.8832,857700.0
2010-05-21 10:00:00,64.63,65.36,63.58,63.6,394600.0,44.8693,45.3761,44.1403,44.1542,394600.0
2010-05-21 10:30:00,63.62,64.61,63.59,64.5,290500.0,44.1681,44.8554,44.1473,44.779,290500.0
2010-05-21 11:00:00,64.51,65.94,64.45,65.79,268000.0,44.786,45.7787,44.7443,45.6746,268000.0
2010-05-21 11:30:00,65.76,66.2,65.51,65.83,311800.0,45.6538,45.9592,45.4802,45.7024,311800.0
2010-05-21 12:00:00,65.84,65.98,65.27,65.7,214400.0,45.7093,45.8065,45.3136,45.6121,214400.0
2010-05-21 12:30:00,65.72,65.86,65.11,65.14,118100.0,45.626,45.7232,45.2025,45.2233,118100.0
2010-05-21 13:00:00,65.16,65.5,65.01,65.1,128800.0,45.2372,45.4733,45.1331,45.1956,128800.0
2010-05-21 13:30:00,65.12,65.64,65.03,65.6,108600.0,45.2095,45.5705,45.147,45.5427,108600.0
2010-05-21 14:00:00,65.61,65.78,65.15,65.39,169100.0,45.5496,45.6677,45.2303,45.3969,169100.0
2010-05-21 14:30:00,65.42,65.56,64.86,65.2,234500.0,45.4177,45.5149,45.029,45.265,234500.0
2010-05-21 15:00:00,65.18,65.4,64.56,65.02,228300.0,45.2511,45.4039,44.8207,45.14,228300.0
2010-05-21 15:30:00,65.02,65.93,64.65,65.82,591600.0,45.14,45.7718,44.8832,45.6954,591600.0
2010-05-24 09:30:00,66.0,66.81,65.15,65.5,368600.0,45.8204,46.3827,45.2303,45.4733,368600.0
2010-05-24 10:00:00,65.5,66.13,65.25,66.13,211900.0,45.4733,45.9107,45.2997,45.9107,211900.0
2010-05-24 10:30:00,66.11,66.46,65.71,65.76,134000.0,45.8968,46.1398,45.6191,45.6538,134000.0
2010-05-24 11:00:00,65.78,65.84,65.22,65.35,139600.0,45.6677,45.7093,45.2789,45.3691,139600.0
2010-05-24 11:30:00,65.38,65.83,65.18,65.62,84100.0,45.39,45.7024,45.2511,45.5566,84100.0
2010-05-24 12:00:00,65.63,66.02,65.42,65.68,86300.0,45.5635,45.8343,45.4177,45.5982,86300.0
2010-05-24 12:30:00,65.66,65.93,65.4,65.63,70300.0,45.5844,45.7718,45.4039,45.5635,70300.0
2010-05-24 13:00:00,65.65,65.76,65.28,65.42,77400.0,45.5774,45.6538,45.3205,45.4177,77400.0
2010-05-24 13:30:00,65.42,65.55,64.98,65.16,73500.0,45.4177,45.508,45.1123,45.2372,73500.0
2010-05-24 14:00:00,65.14,65.24,64.85,64.99,138200.0,45.2233,45.2928,45.022,45.1192,138200.0
2010-05-24 14:30:00,65.02,65.14,64.56,64.79,136100.0,45.14,45.2233,44.8207,44.9804,136100.0
2010-05-24 15:00:00,64.77,64.89,64.37,64.73,171400.0,44.9665,45.0498,44.6888,44.9387,171400.0
2010-05-24 15:30:00,64.74,65.12,64.07,64.18,416900.0,44.9456,45.2095,44.4805,44.5569,416900.0
2010-05-25 09:30:00,61.45,61.49,60.5,61.36,732800.0,42.6616,42.6893,42.002,42.5991,732800.0
2010-05-25 10:00:00,61.39,62.98,61.28,62.76,461900.0,42.6199,43.7238,42.5435,43.571,461900.0
2010-05-25 10:30:00,62.76,62.76,62.0,62.4,200500.0,43.571,43.571,43.0434,43.3211,200500.0
2010-05-25 11:00:00,62.43,63.05,62.32,62.84,185500.0,43.3419,43.7724,43.2656,43.6266,185500.0
2010-05-25 11:30:00,62.79,63.27,62.54,63.13,141100.0,43.5919,43.9251,43.4183,43.8279,141100.0
2010-05-25 12:00:00,63.1,63.68,62.9,62.95,143400.0,43.8071,44.2097,43.6682,43.7029,143400.0
2010-05-25 12:30:00,62.93,63.14,62.47,63.03,172600.0,43.6891,43.8348,43.3697,43.7585,172600.0
2010-05-25 13:00:00,63.0,63.11,62.57,62.95,233900.0,43.7377,43.814,43.4391,43.7029,233900.0
2010-05-25 13:30:00,62.93,62.95,62.55,62.71,254600.0,43.6891,43.7029,43.4252,43.5363,254600.0
2010-05-25 14:00:00,62.69,63.29,62.56,63.19,213300.0,43.5224,43.939,43.4322,43.8696,213300.0
2010-05-25 14:30:00,63.18,64.26,63.11,63.78,321000.0,43.8626,44.6124,43.814,44.2792,321000.0
2010-05-25 15:00:00,63.8,64.69,63.66,64.64,336400.0,44.2931,44.9109,44.1959,44.8762,336400.0
2010-05-25 15:30:00,64.66,65.11,64.52,64.99,593800.0,44.8901,45.2025,44.7929,45.1192,593800.0
2010-05-26 09:30:00,66.42,67.87,66.0,67.38,587400.0,46.112,47.1186,45.8204,46.7785,587400.0
2010-05-26 10:00:00,67.44,68.21,67.36,68.08,331800.0,46.8201,47.3547,46.7646,47.2644,331800.0
2010-05-26 10:30:00,68.07,68.62,67.54,67.62,381200.0,47.2575,47.6393,46.8895,46.9451,381200.0
2010-05-26 11:00:00,67.61,67.83,67.05,67.08,229300.0,46.9381,47.0909,46.5494,46.5702,229300.0
2010-05-26 11:30:00,67.09,67.74,67.0,67.6,197000.0,46.5771,47.0284,46.5146,46.9312,197000.0
2010-05-26 12:00:00,67.61,67.85,67.49,67.56,103900.0,46.9381,47.1048,46.8548,46.9034,103900.0
2010-05-26 12:30:00,67.51,67.76,67.14,67.66,109800.0,46.8687,47.0423,46.6118,46.9729,109800.0
2010-05-26 13:00:00,67.7,67.83,67.48,67.61,108500.0,47.0006,47.0909,46.8479,46.9381,108500.0
2010-05-26 13:30:00,67.58,68.01,67.53,67.76,137100.0,46.9173,47.2158,46.8826,47.0423,137100.0
2010-05-26 14:00:00,67.74,67.89,67.16,67.43,165300.0,47.0284,47.1325,46.6257,46.8132,165300.0
2010-05-26 14:30:00,67.43,67.51,66.5,66.82,201500.0,46.8132,46.8687,46.1675,46.3897,201500.0
2010-05-26 15:00:00,66.81,67.14,65.67,65.91,225200.0,46.3827,46.6118,45.5913,45.7579,225200.0
2010-05-26 15:30:00,65.89,66.26,65.54,65.94,581600.0,45.744,46.0009,45.501,45.7787,581600.0
2010-05-27 09:30:00,68.1,68.75,67.83,68.22,301100.0,47.2783,47.7296,47.0909,47.3616,301100.0
2010-05-27 10:00:00,68.22,68.95,67.73,68.93,127900.0,47.3616,47.8684,47.0214,47.8545,127900.0
2010-05-27 10:30:00,68.89,69.15,68.62,68.9,128400.0,47.8268,48.0073,47.6393,47.8337,128400.0
2010-05-27 11:00:00,68.89,69.34,68.87,69.25,185700.0,47.8268,48.1392,47.8129,48.0767,185700.0
2010-05-27 11:30:00,69.26,69.45,69.04,69.44,229900.0,48.0836,48.2156,47.9309,48.2086,229900.0
2010-05-27 12:00:00,69.44,69.44,69.13,69.26,116600.0,48.2086,48.2086,47.9934,48.0836,116600.0
2010-05-27 12:30:00,69.26,69.32,69.05,69.13,96200.0,48.0836,48.1253,47.9379,47.9934,96200.0
2010-05-27 13:00:00,69.1,69.29,68.84,69.11,96000.0,47.9726,48.1045,47.7921,47.9795,96000.0
2010-05-27 13:30:00,69.1,69.23,68.84,68.86,74000.0,47.9726,48.0628,47.7921,47.806,74000.0
2010-05-27 14:00:00,68.89,69.44,68.8,69.22,74900.0,47.8268,48.2086,47.7643,48.0559,74900.0
2010-05-27 14:30:00,69.25,69.3,68.95,69.1,154800.0,48.0767,48.1114,47.8684,47.9726,154800.0
2010-05-27 15:00:00,69.1,69.27,68.87,69.12,207200.0,47.9726,48.0906,47.8129,47.9865,207200.0
2010-05-27 15:30:00,69.11,69.62,68.98,69.59,488200.0,47.9795,48.3336,47.8893,48.3128,488200.0
2010-05-28 09:30:00,69.78,70.2,68.91,69.65,293200.0,48.4447,48.7362,47.8407,48.3544,293200.0
2010-05-28 10:00:00,69.65,69.95,69.16,69.16,168700.0,48.3544,48.5627,48.0142,48.0142,168700.0
2010-05-28 10:30:00,69.21,69.42,68.54,68.99,165400.0,48.0489,48.1947,47.5838,47.8962,165400.0
2010-05-28 11:00:00,69.0,69.19,68.75,69.12,221900.0,47.9031,48.0351,47.7296,47.9865,221900.0
2010-05-28 11:30:00,69.09,69.45,69.01,69.26,187000.0,47.9656,48.2156,47.9101,48.0836,187000.0
2010-05-28 12:00:00,69.26,69.33,68.95,69.0,106100.0,48.0836,48.1322,47.8684,47.9031,106100.0
2010-05-28 12:30:00,69.01,69.11,67.91,68.18,370500.0,47.9101,47.9795,47.1464,47.3339,370500.0
2010-05-28 13:00:00,68.2,68.6,68.19,68.41,161200.0,47.3477,47.6254,47.3408,47.4935,161200.0
2010-05-28 13:30:00,68.42,68.6,67.41,67.49,226300.0,47.5005,47.6254,46.7993,46.8548,226300.0
2010-05-28 14:00:00,67.46,67.64,67.02,67.63,283400.0,46.834,46.959,46.5285,46.952,283400.0
2010-05-28 14:30:00,67.6,68.47,67.52,68.02,241400.0,46.9312,47.5352,46.8757,47.2228,241400.0
2010-05-28 15:00:00,68.03,68.85,67.96,68.72,152900.0,47.2297,47.799,47.1811,47.7088,152900.0
2010-05-28 15:30:00,68.71,68.89,67.84,68.04,402800.0,47.7018,47.8268,47.0978,47.2367,402800.0
2010-06-01 09:30:00,67.08,67.66,66.64,67.26,232400.0,46.5702,46.9729,46.2647,46.6952,232400.0
2010-06-01 10:00:00,67.26,68.91,67.26,68.59,267200.0,46.6952,47.8407,46.6952,47.6185,267200.0
2010-06-01 10:30:00,68.6,69.1,68.01,68.31,186900.0,47.6254,47.9726,47.2158,47.4241,186900.0
2010-06-01 11:00:00,68.35,68.36,67.71,68.0,101200.0,47.4519,47.4588,47.0076,47.2089,101200.0
2010-06-01 11:30:00,68.04,68.13,67.06,67.22,83700.0,47.2367,47.2991,46.5563,46.6674,83700.0
2010-06-01 12:00:00,67.21,67.46,67.14,67.37,87100.0,46.6604,46.834,46.6118,46.7715,87100.0
2010-06-01 12:30:00,67.35,67.76,67.11,67.11,54800.0,46.7576,47.0423,46.591,46.591,54800.0
2010-06-01 13:00:00,67.11,68.25,67.11,68.15,56400.0,46.591,47.3825,46.591,47.313,56400.0
2010-06-01 13:30:00,68.15,68.35,67.53,67.53,68900.0,47.313,47.4519,46.8826,46.8826,68900.0
2010-06-01 14:00:00,67.51,67.66,67.0,67.54,107200.0,46.8687,46.9729,46.5146,46.8895,107200.0
2010-06-01 14:30:00,67.57,68.03,67.32,67.55,74000.0,46.9104,47.2297,46.7368,46.8965,74000.0
2010-06-01 15:00:00,67.59,67.6,66.65,66.92,128000.0,46.9243,46.9312,46.2717,46.4591,128000.0
2010-06-01 15:30:00,66.88,67.25,66.05,66.1,357800.0,46.4313,46.6882,45.8551,45.8898,357800.0
2010-06-02 09:30:00,67.17,67.17,66.16,66.88,133400.0,46.6327,46.6327,45.9315,46.4313,133400.0
2010-06-02 10:00:00,66.9,67.92,66.76,67.71,159800.0,46.4452,47.1534,46.348,47.0076,159800.0
2010-06-02 10:30:00,67.73,67.96,67.44,67.87,170700.0,47.0214,47.1811,46.8201,47.1186,170700.0
2010-06-02 11:00:00,67.83,68.35,67.81,68.19,285400.0,47.0909,47.4519,47.077,47.3408,285400.0
2010-06-02 11:30:00,68.2,68.91,68.02,68.81,178700.0,47.3477,47.8407,47.2228,47.7712,178700.0
2010-06-02 12:00:00,68.8,69.01,68.74,68.86,144800.0,47.7643,47.9101,47.7226,47.806,144800.0
2010-06-02 12:30:00,68.87,68.98,68.65,68.89,98900.0,47.8129,47.8893,47.6602,47.8268,98900.0
2010-06-02 13:00:00,68.9,69.07,68.6,68.63,94900.0,47.8337,47.9517,47.6254,47.6463,94900.0
2010-06-02 13:30:00,68.65,68.8,68.26,68.32,64700.0,47.6602,47.7643,47.3894,47.4311,64700.0
2010-06-02 14:00:00,68.33,68.35,67.71,67.96,259300.0,47.438,47.4519,47.0076,47.1811,259300.0
2010-06-02 14:30:00,67.94,69.06,67.9,69.03,207500.0,47.1672,47.9448,47.1395,47.924,207500.0
2010-06-02 15:00:00,69.01,69.37,68.97,69.22,156100.0,47.9101,48.16,47.8823,48.0559,156100.0
2010-06-02 15:30:00,69.24,69.89,69.03,69.82,589500.0,48.0698,48.521,47.924,48.4724,589500.0
2010-06-03 09:30:00,71.22,72.0,71.0,71.91,470800.0,49.4444,49.9859,49.2916,49.9234,470800.0
2010-06-03 10:00:00,71.91,71.91,70.79,70.8,248000.0,49.9234,49.9234,49.1458,49.1528,248000.0
2010-06-03 10:30:00,70.81,70.82,70.29,70.65,198100.0,49.1597,49.1667,48.7987,49.0487,198100.0
2010-06-03 11:00:00,70.69,71.29,70.68,71.02,291700.0,49.0764,49.493,49.0695,49.3055,291700.0
2010-06-03 11:30:00,71.0,71.34,70.93,71.23,158500.0,49.2916,49.5277,49.243,49.4513,158500.0
2010-06-03 12:00:00,71.2,71.31,70.21,70.39,153900.0,49.4305,49.5069,48.7432,48.8682,153900.0
2010-06-03 12:30:00,70.39,70.43,69.78,69.81,181300.0,48.8682,48.8959,48.4447,48.4655,181300.0
2010-06-03 13:00:00,69.86,69.93,69.14,69.55,361000.0,48.5002,48.5488,48.0003,48.285,361000.0
2010-06-03 13:30:00,69.58,69.87,69.36,69.41,214300.0,48.3058,48.5071,48.1531,48.1878,214300.0
2010-06-03 14:00:00,69.4,70.15,69.34,69.9,202900.0,48.1808,48.7015,48.1392,48.528,202900.0
2010-06-03 14:30:00,69.84,70.5,69.73,70.42,155200.0,48.4863,48.9445,48.4099,48.889,155200.0
2010-06-03 15:00:00,70.43,70.66,70.08,70.54,228600.0,48.8959,49.0556,48.6529,48.9723,228600.0
2010-06-03 15:30:00,70.54,70.61,70.05,70.52,448700.0,48.9723,49.0209,48.6321,48.9584,448700.0
2010-06-04 09:30:00,69.0,70.0,68.74,69.42,555000.0,47.9031,48.5974,47.7226,48.1947,555000.0
2010-06-04 10:00:00,69.4,69.4,68.86,69.12,314800.0,48.1808,48.1808,47.806,47.9865,314800.0
2010-06-04 10:30:00,69.08,69.13,68.35,68.38,182400.0,47.9587,47.9934,47.4519,47.4727,182400.0
2010-06-04 11:00:00,68.37,68.37,67.05,67.12,422400.0,47.4658,47.4658,46.5494,46.598,422400.0
2010-06-04 11:30:00,67.12,67.44,67.07,67.15,235700.0,46.598,46.8201,46.5632,46.6188,235700.0
2010-06-04 12:00:00,67.18,67.18,66.65,67.02,225300.0,46.6396,46.6396,46.2717,46.5285,225300.0
2010-06-04 12:30:00,67.01,67.05,66.76,66.89,102000.0,46.5216,46.5494,46.348,46.4383,102000.0
2010-06-04 13:00:00,66.89,66.91,66.25,66.81,296200.0,46.4383,46.4522,45.994,46.3827,296200.0
2010-06-04 13:30:00,66.85,66.92,66.14,66.3,246200.0,46.4105,46.4591,45.9176,46.0287,246200.0
2010-06-04 14:00:00,66.29,66.44,65.9,65.99,184900.0,46.0217,46.1259,45.751,45.8135,184900.0
2010-06-04 14:30:00,66.01,66.14,65.5,65.66,214300.0,45.8273,45.9176,45.4733,45.5844,214300.0
2010-06-04 15:00:00,65.7,66.36,65.7,65.96,243400.0,45.6121,46.0703,45.6121,45.7926,243400.0
2010-06-04 15:30:00,65.93,66.37,65.69,66.35,711200.0,45.7718,46.0773,45.6052,46.0634,711200.0
2010-06-07 09:30:00,66.52,66.52,64.56,65.72,426300.0,46.1814,46.1814,44.8207,45.626,426300.0
2010-06-07 10:00:00,65.72,65.97,65.4,65.42,183500.0,45.626,45.7996,45.4039,45.4177,183500.0
2010-06-07 10:30:00,65.43,65.46,63.9,64.01,299800.0,45.4247,45.4455,44.3625,44.4388,299800.0
2010-06-07 11:00:00,64.0,64.47,63.6,63.93,230000.0,44.4319,44.7582,44.1542,44.3833,230000.0
2010-06-07 11:30:00,63.87,64.8,63.82,64.74,164300.0,44.3417,44.9873,44.3069,44.9456,164300.0
2010-06-07 12:00:00,64.73,65.13,64.59,64.86,156100.0,44.9387,45.2164,44.8415,45.029,156100.0
2010-06-07 12:30:00,64.85,65.18,64.8,64.96,89800.0,45.022,45.2511,44.9873,45.0984,89800.0
2010-06-07 13:00:00,65.06,65.22,64.76,65.2,86500.0,45.1678,45.2789,44.9595,45.265,86500.0
2010-06-07 13:30:00,65.21,65.37,64.49,64.58,87700.0,45.2719,45.383,44.7721,44.8346,87700.0
2010-06-07 14:00:00,64.55,64.72,64.21,64.33,106900.0,44.8137,44.9318,44.5777,44.661,106900.0
2010-06-07 14:30:00,64.35,64.42,63.67,63.73,234100.0,44.6749,44.7235,44.2028,44.2445,234100.0
2010-06-07 15:00:00,63.74,64.24,63.11,63.12,235600.0,44.2514,44.5985,43.814,43.821,235600.0
2010-06-07 15:30:00,63.11,63.46,62.86,62.91,615200.0,43.814,44.057,43.6405,43.6752,615200.0
2010-06-08 09:30:00,63.5,64.85,62.93,63.25,342400.0,44.0848,45.022,43.6891,43.9112,342400.0
2010-06-08 10:00:00,63.22,64.06,63.1,63.51,190100.0,43.8904,44.4736,43.8071,44.0917,190100.0
2010-06-08 10:30:00,63.55,63.7,62.84,63.62,154600.0,44.1195,44.2236,43.6266,44.1681,154600.0
2010-06-08 11:00:00,63.61,64.19,62.8,63.96,234800.0,44.1611,44.5638,43.5988,44.4041,234800.0
2010-06-08 11:30:00,63.92,64.84,63.9,64.56,164300.0,44.3764,45.0151,44.3625,44.8207,164300.0
2010-06-08 12:00:00,64.6,64.81,64.17,64.44,160800.0,44.8485,44.9942,44.5499,44.7374,160800.0
2010-06-08 12:30:00,64.48,65.35,64.44,65.24,147700.0,44.7651,45.3691,44.7374,45.2928,147700.0
2010-06-08 13:00:00,65.2,65.32,64.4,64.48,105100.0,45.265,45.3483,44.7096,44.7651,105100.0
2010-06-08 13:30:00,64.48,64.57,63.41,64.01,246700.0,44.7651,44.8276,44.0223,44.4388,246700.0
2010-06-08 14:00:00,63.99,64.75,63.8,64.58,164600.0,44.425,44.9526,44.2931,44.8346,164600.0
2010-06-08 14:30:00,64.55,65.09,64.3,64.38,179700.0,44.8137,45.1886,44.6402,44.6957,179700.0
2010-06-08 15:00:00,64.43,64.97,64.32,64.94,240700.0,44.7304,45.1053,44.6541,45.0845,240700.0
2010-06-08 15:30:00,64.98,65.5,64.78,65.21,470800.0,45.1123,45.4733,44.9734,45.2719,470800.0
2010-06-09 09:30:00,65.95,66.39,65.4,66.21,378200.0,45.7857,46.0912,45.4039,45.9662,378200.0
2010-06-09 10:00:00,66.21,66.47,65.55,66.3,219400.0,45.9662,46.1467,45.508,46.0287,219400.0
2010-06-09 10:30:00,66.34,66.87,65.95,66.82,187800.0,46.0564,46.4244,45.7857,46.3897,187800.0
2010-06-09 11:00:00,66.87,67.51,66.64,67.39,161700.0,46.4244,46.8687,46.2647,46.7854,161700.0
2010-06-09 11:30:00,67.36,67.5,66.87,66.97,128000.0,46.7646,46.8618,46.4244,46.4938,128000.0
2010-06-09 12:00:00,66.96,67.02,66.65,66.81,75400.0,46.4869,46.5285,46.2717,46.3827,75400.0
2010-06-09 12:30:00,66.79,66.82,66.22,66.33,129000.0,46.3689,46.3897,45.9731,46.0495,129000.0
2010-06-09 13:00:00,66.31,66.81,66.16,66.52,104800.0,46.0356,46.3827,45.9315,46.1814,104800.0
2010-06-09 13:30:00,66.46,66.65,66.06,66.64,174300.0,46.1398,46.2717,45.8621,46.2647,174300.0
2010-06-09 14:00:00,66.65,66.92,66.21,66.89,217900.0,46.2717,46.4591,45.9662,46.4383,217900.0
2010-06-09 14:30:00,66.89,67.13,66.29,66.29,323500.0,46.4383,46.6049,46.0217,46.0217,323500.0
2010-06-09 15:00:00,66.26,66.61,65.82,66.55,459200.0,46.0009,46.2439,45.6954,46.2022,459200.0
2010-06-09 15:30:00,66.56,66.56,65.5,65.91,705400.0,46.2092,46.2092,45.4733,45.7579,705400.0
2010-06-10 09:30:00,67.57,69.54,67.57,69.22,431200.0,46.9104,48.278,46.9104,48.0559,431200.0
2010-06-10 10:00:00,69.21,69.62,68.72,69.04,317100.0,48.0489,48.3336,47.7088,47.9309,317100.0
2010-06-10 10:30:00,69.04,69.47,68.84,69.38,225500.0,47.9309,48.2294,47.7921,48.167,225500.0
2010-06-10 11:00:00,69.4,69.97,69.38,69.78,251500.0,48.1808,48.5766,48.167,48.4447,251500.0
2010-06-10 11:30:00,69.78,70.14,69.7,70.0,342500.0,48.4447,48.6946,48.3891,48.5974,342500.0
2010-06-10 12:00:00,70.0,70.05,69.3,69.53,220000.0,48.5974,48.6321,48.1114,48.2711,220000.0
2010-06-10 12:30:00,69.54,69.73,69.11,69.27,164200.0,48.278,48.4099,47.9795,48.0906,164200.0
2010-06-10 13:00:00,69.27,69.47,69.03,69.35,133000.0,48.0906,48.2294,47.924,48.1461,133000.0
2010-06-10 13:30:00,69.38,69.94,69.33,69.68,278400.0,48.167,48.5557,48.1322,48.3752,278400.0
2010-06-10 14:00:00,69.66,69.88,69.34,69.78,184800.0,48.3613,48.5141,48.1392,48.4447,184800.0
2010-06-10 14:30:00,69.81,70.45,69.81,70.32,186800.0,48.4655,48.9098,48.4655,48.8196,186800.0
2010-06-10 15:00:00,70.33,70.84,70.11,70.6,309900.0,48.8265,49.1806,48.6738,49.0139,309900.0
2010-06-10 15:30:00,70.59,70.69,70.32,70.51,735600.0,49.007,49.0764,48.8196,48.9515,735600.0
2010-06-11 09:30:00,69.04,71.0,68.92,70.99,241600.0,47.9309,49.2916,47.8476,49.2847,241600.0
2010-06-11 10:00:00,70.99,71.81,70.65,71.74,264500.0,49.2847,49.854,49.0487,49.8054,264500.0
2010-06-11 10:30:00,71.75,71.96,70.41,70.46,259100.0,49.8123,49.9581,48.882,48.9167,259100.0
2010-06-11 11:00:00,70.47,70.56,70.04,70.34,167900.0,48.9237,48.9862,48.6252,48.8334,167900.0
2010-06-11 11:30:00,70.37,70.95,70.37,70.88,155200.0,48.8543,49.2569,48.8543,49.2083,155200.0
2010-06-11 12:00:00,70.9,71.1,70.65,70.72,128800.0,49.2222,49.3611,49.0487,49.0973,128800.0
2010-06-11 12:30:00,70.72,71.0,70.55,70.8,83800.0,49.0973,49.2916,48.9792,49.1528,83800.0
2010-06-11 13:00:00,70.79,71.33,70.79,71.28,112600.0,49.1458,49.5207,49.1458,49.486,112600.0
2010-06-11 13:30:00,71.27,71.35,70.72,70.93,128200.0,49.4791,49.5346,49.0973,49.243,128200.0
2010-06-11 14:00:00,70.9,71.44,70.78,71.04,202800.0,49.2222,49.5971,49.1389,49.3194,202800.0
2010-06-11 14:30:00,71.04,71.47,70.92,71.34,114400.0,49.3194,49.6179,49.2361,49.5277,114400.0
2010-06-11 15:00:00,71.34,71.67,71.13,71.53,174500.0,49.5277,49.7568,49.3819,49.6596,174500.0
2010-06-11 15:30:00,71.53,72.43,71.44,72.27,470400.0,49.6596,50.2844,49.5971,50.1733,470400.0
2010-06-14 09:30:00,73.69,73.98,72.93,73.26,333300.0,51.1592,51.3605,50.6315,50.8606,333300.0
2010-06-14 10:00:00,73.24,73.98,73.2,73.78,210700.0,50.8468,51.3605,50.819,51.2217,210700.0
2010-06-14 10:30:00,73.78,73.95,73.52,73.93,160500.0,51.2217,51.3397,51.0411,51.3258,160500.0
2010-06-14 11:00:00,73.9,74.34,73.64,73.65,256300.0,51.305,51.6104,51.1245,51.1314,256300.0
2010-06-14 11:30:00,73.66,73.9,73.5,73.61,121700.0,51.1383,51.305,51.0273,51.1036,121700.0
2010-06-14 12:00:00,73.61,73.99,73.6,73.84,135000.0,51.1036,51.3674,51.0967,51.2633,135000.0
2010-06-14 12:30:00,73.86,74.0,73.4,73.4,155100.0,51.2772,51.3744,50.9578,50.9578,155100.0
2010-06-14 13:00:00,73.4,73.66,73.19,73.19,169800.0,50.9578,51.1383,50.812,50.812,169800.0
2010-06-14 13:30:00,73.17,73.52,72.89,72.89,141400.0,50.7982,51.0411,50.6038,50.6038,141400.0
2010-06-14 14:00:00,72.9,72.98,72.36,72.69,139800.0,50.6107,50.6663,50.2358,50.4649,139800.0
2010-06-14 14:30:00,72.7,72.97,72.24,72.94,159800.0,50.4719,50.6593,50.1525,50.6385,159800.0
2010-06-14 15:00:00,72.94,73.16,72.54,72.82,122500.0,50.6385,50.7912,50.3608,50.5552,122500.0
2010-06-14 15:30:00,72.82,72.84,72.08,72.41,430200.0,50.5552,50.5691,50.0414,50.2705,430200.0
2010-06-15 09:30:00,73.0,73.86,72.98,73.68,272800.0,50.6801,51.2772,50.6663,51.1522,272800.0
2010-06-15 10:00:00,73.65,73.7,73.05,73.41,154800.0,51.1314,51.1661,50.7149,50.9648,154800.0
2010-06-15 10:30:00,73.4,74.43,73.32,74.4,254600.0,50.9578,51.6729,50.9023,51.6521,254600.0
2010-06-15 11:00:00,74.4,74.45,73.87,73.9,217100.0,51.6521,51.6868,51.2841,51.305,217100.0
2010-06-15 11:30:00,73.91,74.25,73.74,74.01,129900.0,51.3119,51.5479,51.1939,51.3813,129900.0
2010-06-15 12:00:00,74.01,74.49,73.98,74.44,117900.0,51.3813,51.7146,51.3605,51.6799,117900.0
2010-06-15 12:30:00,74.46,74.48,74.12,74.31,109100.0,51.6937,51.7076,51.4577,51.5896,109100.0
2010-06-15 13:00:00,74.33,74.98,74.13,74.88,225600.0,51.6035,52.0548,51.4646,51.9853,225600.0
2010-06-15 13:30:00,74.91,74.96,74.6,74.9,107100.0,52.0062,52.0409,51.7909,51.9992,107100.0
2010-06-15 14:00:00,74.88,75.46,74.83,75.27,164000.0,51.9853,52.388,51.9506,52.2561,164000.0
2010-06-15 14:30:00,75.26,75.29,74.94,75.21,173300.0,52.2491,52.27,52.027,52.2144,173300.0
2010-06-15 15:00:00,75.19,75.38,74.96,75.37,245600.0,52.2005,52.3325,52.0409,52.3255,245600.0
2010-06-15 15:30:00,75.36,75.44,75.03,75.33,380100.0,52.3186,52.3741,52.0895,52.2977,380100.0
2010-06-16 09:30:00,74.62,74.99,74.25,74.97,164200.0,51.8048,52.0617,51.5479,52.0478,164200.0
2010-06-16 10:00:00,75.0,75.04,74.32,74.51,165100.0,52.0686,52.0964,51.5965,51.7285,165100.0
2010-06-16 10:30:00,74.48,74.55,74.17,74.43,384500.0,51.7076,51.7562,51.4924,51.6729,384500.0
2010-06-16 11:00:00,74.43,74.74,74.34,74.57,298600.0,51.6729,51.8881,51.6104,51.7701,298600.0
2010-06-16 11:30:00,74.6,74.66,74.37,74.5,117600.0,51.7909,51.8326,51.6313,51.7215,117600.0
2010-06-16 12:00:00,74.5,74.77,74.47,74.57,193100.0,51.7215,51.909,51.7007,51.7701,193100.0
2010-06-16 12:30:00,74.57,74.69,74.4,74.6,325200.0,51.7701,51.8534,51.6521,51.7909,325200.0
2010-06-16 13:00:00,74.6,74.89,74.44,74.65,256000.0,51.7909,51.9923,51.6799,51.8256,256000.0
2010-06-16 13:30:00,74.65,74.89,74.47,74.82,126000.0,51.8256,51.9923,51.7007,51.9437,126000.0
2010-06-16 14:00:00,74.82,74.94,74.69,74.78,225200.0,51.9437,52.027,51.8534,51.9159,225200.0
2010-06-16 14:30:00,74.78,74.9,74.58,74.69,269200.0,51.9159,51.9992,51.7771,51.8534,269200.0
2010-06-16 15:00:00,74.68,74.82,74.04,74.22,209000.0,51.8465,51.9437,51.4022,51.5271,209000.0
2010-06-16 15:30:00,74.24,74.69,74.1,74.47,310000.0,51.541,51.8534,51.4438,51.7007,310000.0
2010-06-17 09:30:00,75.15,75.25,74.53,74.85,218800.0,52.1728,52.2422,51.7423,51.9645,218800.0
2010-06-17 10:00:00,74.8,74.84,73.41,73.7,241200.0,51.9298,51.9576,50.9648,51.1661,241200.0
2010-06-17 10:30:00,73.74,73.74,73.06,73.29,178000.0,51.1939,51.1939,50.7218,50.8815,178000.0
2010-06-17 11:00:00,73.32,73.5,73.03,73.41,145900.0,50.9023,51.0273,50.701,50.9648,145900.0
2010-06-17 11:30:00,73.42,73.8,73.32,73.71,150700.0,50.9717,51.2355,50.9023,51.1731,150700.0
2010-06-17 12:00:00,73.71,73.9,73.46,73.51,71400.0,51.1731,51.305,50.9995,51.0342,71400.0
2010-06-17 12:30:00,73.57,73.72,73.25,73.56,77600.0,51.0759,51.18,50.8537,51.0689,77600.0
2010-06-17 13:00:00,73.54,73.74,73.38,73.64,77000.0,51.055,51.1939,50.944,51.1245,77000.0
2010-06-17 13:30:00,73.64,74.05,73.56,74.02,108900.0,51.1245,51.4091,51.0689,51.3883,108900.0
2010-06-17 14:00:00,74.04,74.16,73.64,73.64,115000.0,51.4022,51.4855,51.1245,51.1245,115000.0
2010-06-17 14:30:00,73.67,73.68,73.12,73.33,171100.0,51.1453,51.1522,50.7634,50.9092,171100.0
2010-06-17 15:00:00,73.34,73.34,72.96,73.08,182200.0,50.9162,50.9162,50.6524,50.7357,182200.0
2010-06-17 15:30:00,73.09,73.9,73.09,73.84,435300.0,50.7426,51.305,50.7426,51.2633,435300.0
2010-06-18 09:30:00,74.06,74.39,73.35,73.63,467500.0,51.416,51.6451,50.9231,51.1175,467500.0
2010-06-18 10:00:00,73.67,74.27,73.62,74.12,111400.0,51.1453,51.5618,51.1106,51.4577,111400.0
2010-06-18 10:30:00,74.13,74.94,74.12,74.85,182000.0,51.4646,52.027,51.4577,51.9645,182000.0
2010-06-18 11:00:00,74.88,74.95,74.51,74.55,215300.0,51.9853,52.0339,51.7285,51.7562,215300.0
2010-06-18 11:30:00,74.55,74.68,74.4,74.41,176400.0,51.7562,51.8465,51.6521,51.659,176400.0
2010-06-18 12:00:00,74.41,74.74,74.3,74.39,134400.0,51.659,51.8881,51.5827,51.6451,134400.0
2010-06-18 12:30:00,74.39,74.56,74.34,74.5,146800.0,51.6451,51.7632,51.6104,51.7215,146800.0
2010-06-18 13:00:00,74.48,74.54,74.25,74.3,167300.0,51.7076,51.7493,51.5479,51.5827,167300.0
2010-06-18 13:30:00,74.29,74.47,74.0,74.23,166400.0,51.5757,51.7007,51.3744,51.5341,166400.0
2010-06-18 14:00:00,74.21,74.44,74.19,74.4,81600.0,51.5202,51.6799,51.5063,51.6521,81600.0
2010-06-18 14:30:00,74.42,74.6,74.23,74.38,87600.0,51.666,51.7909,51.5341,51.6382,87600.0
2010-06-18 15:00:00,74.35,74.4,74.16,74.23,163300.0,51.6174,51.6521,51.4855,51.5341,163300.0
2010-06-18 15:30:00,74.24,74.4,74.24,74.31,525600.0,51.541,51.6521,51.541,51.5896,525600.0
2010-06-21 09:30:00,76.0,76.99,75.58,76.15,597800.0,52.7629,53.4502,52.4713,52.867,597800.0
2010-06-21 10:00:00,76.14,77.1,76.11,76.3,320400.0,52.8601,53.5266,52.8393,52.9712,320400.0
2010-06-21 10:30:00,76.3,76.99,76.11,76.58,252100.0,52.9712,53.4502,52.8393,53.1655,252100.0
2010-06-21 11:00:00,76.59,77.0,76.25,76.78,301500.0,53.1725,53.4571,52.9364,53.3044,301500.0
2010-06-21 11:30:00,76.76,76.88,76.58,76.68,164200.0,53.2905,53.3738,53.1655,53.235,164200.0
2010-06-21 12:00:00,76.71,76.85,76.09,76.11,144400.0,53.2558,53.353,52.8254,52.8393,144400.0
2010-06-21 12:30:00,76.11,76.45,75.8,76.41,230700.0,52.8393,53.0753,52.624,53.0475,230700.0
2010-06-21 13:00:00,76.44,76.68,76.32,76.43,180200.0,53.0684,53.235,52.985,53.0614,180200.0
2010-06-21 13:30:00,76.44,76.44,75.59,76.05,217800.0,53.0684,53.0684,52.4782,52.7976,217800.0
2010-06-21 14:00:00,76.02,76.72,75.87,76.31,242000.0,52.7768,53.2627,52.6726,52.9781,242000.0
2010-06-21 14:30:00,76.32,76.42,75.46,75.49,230400.0,52.985,53.0545,52.388,52.4088,230400.0
2010-06-21 15:00:00,75.49,75.69,74.63,74.77,246100.0,52.4088,52.5477,51.8118,51.909,246100.0
2010-06-21 15:30:00,74.77,75.12,74.33,75.0,469400.0,51.909,52.1519,51.6035,52.0686,469400.0
2010-06-22 09:30:00,75.01,75.57,74.66,75.35,244700.0,52.0756,52.4644,51.8326,52.3116,244700.0
2010-06-22 10:00:00,75.3,75.32,74.19,74.64,196100.0,52.2769,52.2908,51.5063,51.8187,196100.0
2010-06-22 10:30:00,74.62,74.64,73.83,74.21,251000.0,51.8048,51.8187,51.2564,51.5202,251000.0
2010-06-22 11:00:00,74.17,74.19,73.79,74.11,216300.0,51.4924,51.5063,51.2286,51.4508,216300.0
2010-06-22 11:30:00,74.1,74.73,74.1,74.5,301200.0,51.4438,51.8812,51.4438,51.7215,301200.0
2010-06-22 12:00:00,74.5,74.91,74.43,74.85,224300.0,51.7215,52.0062,51.6729,51.9645,224300.0
2010-06-22 12:30:00,74.85,74.89,74.51,74.8,97600.0,51.9645,51.9923,51.7285,51.9298,97600.0
2010-06-22 13:00:00,74.81,75.04,74.15,74.27,131400.0,51.9367,52.0964,51.4785,51.5618,131400.0
2010-06-22 13:30:00,74.29,74.49,73.87,73.93,143000.0,51.5757,51.7146,51.2841,51.3258,143000.0
2010-06-22 14:00:00,73.93,74.0,73.53,73.64,206000.0,51.3258,51.3744,51.0481,51.1245,206000.0
2010-06-22 14:30:00,73.62,73.73,72.58,72.78,279800.0,51.1106,51.1869,50.3886,50.5274,279800.0
2010-06-22 15:00:00,72.8,73.02,72.4,72.48,186400.0,50.5413,50.694,50.2636,50.3191,186400.0
2010-06-22 15:30:00,72.5,72.56,72.01,72.28,421100.0,50.333,50.3747,49.9928,50.1803,421100.0
2010-06-23 09:30:00,72.3,72.7,71.3,72.11,175700.0,50.1942,50.4719,49.4999,50.0623,175700.0
2010-06-23 10:00:00,72.03,72.04,70.61,70.98,209000.0,50.0067,50.0137,49.0209,49.2778,209000.0
2010-06-23 10:30:00,70.98,71.81,70.97,71.66,158800.0,49.2778,49.854,49.2708,49.7498,158800.0
2010-06-23 11:00:00,71.7,71.77,71.25,71.4,194500.0,49.7776,49.8262,49.4652,49.5693,194500.0
2010-06-23 11:30:00,71.44,71.66,71.25,71.6,152300.0,49.5971,49.7498,49.4652,49.7082,152300.0
2010-06-23 12:00:00,71.6,72.13,71.59,71.7,122300.0,49.7082,50.0761,49.7012,49.7776,122300.0
2010-06-23 12:30:00,71.73,72.56,71.69,72.53,111200.0,49.7984,50.3747,49.7707,50.3538,111200.0
2010-06-23 13:00:00,72.53,72.94,72.51,72.94,141900.0,50.3538,50.6385,50.34,50.6385,141900.0
2010-06-23 13:30:00,72.93,73.29,72.85,73.27,120200.0,50.6315,50.8815,50.576,50.8676,120200.0
2010-06-23 14:00:00,73.25,73.5,72.75,73.14,181200.0,50.8537,51.0273,50.5066,50.7773,181200.0
2010-06-23 14:30:00,73.15,73.85,72.9,73.22,192400.0,50.7843,51.2703,50.6107,50.8329,192400.0
2010-06-23 15:00:00,73.19,73.6,72.85,73.47,239400.0,50.812,51.0967,50.576,51.0064,239400.0
2010-06-23 15:30:00,73.46,73.58,73.06,73.17,322300.0,50.9995,51.0828,50.7218,50.7982,322300.0
2010-06-24 09:30:00,72.09,72.65,71.23,71.35,168800.0,50.0484,50.4372,49.4513,49.5346,168800.0
2010-06-24 10:00:00,71.35,72.33,71.3,72.14,262700.0,49.5346,50.215,49.4999,50.0831,262700.0
2010-06-24 10:30:00,72.12,72.16,71.23,71.38,174200.0,50.0692,50.097,49.4513,49.5555,174200.0
2010-06-24 11:00:00,71.37,71.38,70.75,71.09,217500.0,49.5485,49.5555,49.1181,49.3541,217500.0
2010-06-24 11:30:00,71.1,71.73,71.01,71.55,151800.0,49.3611,49.7984,49.2986,49.6735,151800.0
2010-06-24 12:00:00,71.55,72.06,71.55,71.76,117800.0,49.6735,50.0275,49.6735,49.8193,117800.0
2010-06-24 12:30:00,71.74,71.88,71.38,71.82,152700.0,49.8054,49.9026,49.5555,49.8609,152700.0
2010-06-24 13:00:00,71.81,72.46,71.66,72.12,133100.0,49.854,50.3052,49.7498,50.0692,133100.0
2010-06-24 13:30:00,72.12,72.85,72.1,72.79,165100.0,50.0692,50.576,50.0553,50.5343,165100.0
2010-06-24 14:00:00,72.77,72.79,72.25,72.29,166000.0,50.5205,50.5343,50.1595,50.1872,166000.0
2010-06-24 14:30:00,72.29,72.3,71.54,71.75,215600.0,50.1872,50.1942,49.6665,49.8123,215600.0
2010-06-24 15:00:00,71.73,71.95,71.04,71.39,225400.0,49.7984,49.9512,49.3194,49.5624,225400.0
2010-06-24 15:30:00,71.39,71.57,71.07,71.36,318300.0,49.5624,49.6874,49.3402,49.5416,318300.0
2010-06-25 09:30:00,71.85,71.85,70.65,71.68,282000.0,49.8818,49.8818,49.0487,49.7637,282000.0
2010-06-25 10:00:00,71.65,72.0,71.28,71.59,245000.0,49.7429,49.9859,49.486,49.7012,245000.0
2010-06-25 10:30:00,71.57,71.6,70.54,70.78,238000.0,49.6874,49.7082,48.9723,49.1389,238000.0
2010-06-25 11:00:00,70.84,71.36,70.81,71.34,179900.0,49.1806,49.5416,49.1597,49.5277,179900.0
2010-06-25 11:30:00,71.34,71.57,70.87,71.41,177700.0,49.5277,49.6874,49.2014,49.5763,177700.0
2010-06-25 12:00:00,71.37,71.5,71.08,71.35,157700.0,49.5485,49.6388,49.3472,49.5346,157700.0
2010-06-25 12:30:00,71.33,71.92,71.33,71.75,129900.0,49.5207,49.9304,49.5207,49.8123,129900.0
2010-06-25 13:00:00,71.69,72.09,71.67,72.05,131600.0,49.7707,50.0484,49.7568,50.0206,131600.0
2010-06-25 13:30:00,72.06,72.46,72.0,72.14,170600.0,50.0275,50.3052,49.9859,50.0831,170600.0
2010-06-25 14:00:00,72.12,72.6,71.91,72.43,183500.0,50.0692,50.4024,49.9234,50.2844,183500.0
2010-06-25 14:30:00,72.42,72.69,72.09,72.28,121200.0,50.2775,50.4649,50.0484,50.1803,121200.0
2010-06-25 15:00:00,72.25,72.3,71.65,72.16,221500.0,50.1595,50.1942,49.7429,50.097,221500.0
2010-06-25 15:30:00,72.16,72.59,71.91,72.57,709300.0,50.097,50.3955,49.9234,50.3816,709300.0
2010-06-28 09:30:00,72.57,72.76,71.37,71.7,151800.0,50.3816,50.5135,49.5485,49.7776,151800.0
2010-06-28 10:00:00,71.71,71.76,70.93,71.49,204400.0,49.7846,49.8193,49.243,49.6318,204400.0
2010-06-28 10:30:00,71.52,72.05,71.17,72.03,205000.0,49.6527,50.0206,49.4097,50.0067,205000.0
2010-06-28 11:00:00,72.06,72.13,71.57,72.02,296900.0,50.0275,50.0761,49.6874,49.9998,296900.0
2010-06-28 11:30:00,72.04,72.25,71.81,71.81,156300.0,50.0137,50.1595,49.854,49.854,156300.0
2010-06-28 12:00:00,71.81,71.99,71.6,71.85,170600.0,49.854,49.9789,49.7082,49.8818,170600.0
2010-06-28 12:30:00,71.86,71.9,71.29,71.64,138300.0,49.8887,49.9165,49.493,49.736,138300.0
2010-06-28 13:00:00,71.6,71.64,70.84,70.97,197500.0,49.7082,49.736,49.1806,49.2708,197500.0
2010-06-28 13:30:00,70.97,71.1,70.68,70.99,159300.0,49.2708,49.3611,49.0695,49.2847,159300.0
2010-06-28 14:00:00,70.99,71.08,70.77,70.81,162600.0,49.2847,49.3472,49.132,49.1597,162600.0
2010-06-28 14:30:00,70.78,71.1,70.73,71.0,222700.0,49.1389,49.3611,49.1042,49.2916,222700.0
2010-06-28 15:00:00,71.0,71.18,70.61,70.77,214100.0,49.2916,49.4166,49.0209,49.132,214100.0
2010-06-28 15:30:00,70.76,71.05,70.4,70.44,431700.0,49.125,49.3264,48.8751,48.9029,431700.0
2010-06-29 09:30:00,68.96,69.02,67.77,67.82,547000.0,47.8754,47.917,47.0492,47.0839,547000.0
2010-06-29 10:00:00,67.83,67.86,66.8,66.86,453800.0,47.0909,47.1117,46.3758,46.4175,453800.0
2010-06-29 10:30:00,66.91,67.82,66.81,67.82,255100.0,46.4522,47.0839,46.3827,47.0839,255100.0
2010-06-29 11:00:00,67.81,67.82,67.1,67.17,313300.0,47.077,47.0839,46.5841,46.6327,313300.0
2010-06-29 11:30:00,67.16,67.17,66.82,66.86,153700.0,46.6257,46.6327,46.3897,46.4175,153700.0
2010-06-29 12:00:00,66.87,67.42,66.52,67.21,218400.0,46.4244,46.8062,46.1814,46.6604,218400.0
2010-06-29 12:30:00,67.2,67.3,66.93,67.04,113600.0,46.6535,46.7229,46.4661,46.5424,113600.0
2010-06-29 13:00:00,67.06,67.11,66.2,66.48,249200.0,46.5563,46.591,45.9592,46.1536,249200.0
2010-06-29 13:30:00,66.47,66.96,66.2,66.89,195000.0,46.1467,46.4869,45.9592,46.4383,195000.0
2010-06-29 14:00:00,66.88,66.94,66.58,66.85,340900.0,46.4313,46.473,46.2231,46.4105,340900.0
2010-06-29 14:30:00,66.84,66.86,66.06,66.11,271100.0,46.4036,46.4175,45.8621,45.8968,271100.0
2010-06-29 15:00:00,66.13,66.33,65.51,65.65,430700.0,45.9107,46.0495,45.4802,45.5774,430700.0
2010-06-29 15:30:00,65.62,66.39,65.5,66.26,801900.0,45.5566,46.0912,45.4733,46.0009,801900.0
2010-06-30 09:30:00,66.17,67.36,66.04,66.83,399300.0,45.9384,46.7646,45.8482,46.3966,399300.0
2010-06-30 10:00:00,66.83,67.17,66.54,66.85,216800.0,46.3966,46.6327,46.1953,46.4105,216800.0
2010-06-30 10:30:00,66.81,67.25,66.44,66.48,258100.0,46.3827,46.6882,46.1259,46.1536,258100.0
2010-06-30 11:00:00,66.49,66.98,66.43,66.65,145400.0,46.1606,46.5008,46.1189,46.2717,145400.0
2010-06-30 11:30:00,66.65,67.33,66.6,67.1,108700.0,46.2717,46.7438,46.2369,46.5841,108700.0
2010-06-30 12:00:00,67.07,67.13,66.81,66.84,150900.0,46.5632,46.6049,46.3827,46.4036,150900.0
2010-06-30 12:30:00,66.86,66.93,66.4,66.55,109800.0,46.4175,46.4661,46.0981,46.2022,109800.0
2010-06-30 13:00:00,66.54,66.67,66.39,66.57,129800.0,46.1953,46.2855,46.0912,46.2161,129800.0
2010-06-30 13:30:00,66.54,66.74,66.36,66.68,175800.0,46.1953,46.3341,46.0703,46.2925,175800.0
2010-06-30 14:00:00,66.65,66.91,66.25,66.44,214000.0,46.2717,46.4522,45.994,46.1259,214000.0
2010-06-30 14:30:00,66.45,66.57,66.11,66.13,134800.0,46.1328,46.2161,45.8968,45.9107,134800.0
2010-06-30 15:00:00,66.14,66.35,65.65,65.71,215700.0,45.9176,46.0634,45.5774,45.6191,215700.0
2010-06-30 15:30:00,65.71,65.96,65.02,65.15,715700.0,45.6191,45.7926,45.14,45.2303,715700.0
2010-07-01 09:30:00,64.87,66.64,64.7,66.16,609800.0,45.0359,46.2647,44.9179,45.9315,609800.0
2010-07-01 10:00:00,66.12,66.2,64.21,64.23,749400.0,45.9037,45.9592,44.5777,44.5916,749400.0
2010-07-01 10:30:00,64.29,64.33,63.24,63.84,296300.0,44.6332,44.661,43.9043,44.3208,296300.0
2010-07-01 11:00:00,63.86,64.42,63.28,64.24,248900.0,44.3347,44.7235,43.932,44.5985,248900.0
2010-07-01 11:30:00,64.24,64.87,64.17,64.49,239400.0,44.5985,45.0359,44.5499,44.7721,239400.0
2010-07-01 12:00:00,64.47,64.55,63.95,64.23,255600.0,44.7582,44.8137,44.3972,44.5916,255600.0
2010-07-01 12:30:00,64.22,65.35,64.21,64.58,240000.0,44.5846,45.3691,44.5777,44.8346,240000.0
2010-07-01 13:00:00,64.62,65.05,64.39,64.86,96700.0,44.8623,45.1609,44.7027,45.029,96700.0
2010-07-01 13:30:00,64.81,65.15,64.67,65.04,291700.0,44.9942,45.2303,44.897,45.1539,291700.0
2010-07-01 14:00:00,65.06,65.68,64.9,65.0,261000.0,45.1678,45.5982,45.0567,45.1262,261000.0
2010-07-01 14:30:00,65.01,65.1,64.5,64.95,260300.0,45.1331,45.1956,44.779,45.0914,260300.0
2010-07-01 15:00:00,64.96,65.3,64.77,65.11,393000.0,45.0984,45.3344,44.9665,45.2025,393000.0
2010-07-01 15:30:00,65.13,65.27,64.49,64.87,948800.0,45.2164,45.3136,44.7721,45.0359,948800.0
2010-07-02 09:30:00,65.01,65.67,64.32,64.77,455000.0,45.1331,45.5913,44.6541,44.9665,455000.0
2010-07-02 10:00:00,64.76,65.07,64.1,64.61,329600.0,44.9595,45.1747,44.5013,44.8554,329600.0
2010-07-02 10:30:00,64.57,64.76,64.12,64.18,170700.0,44.8276,44.9595,44.5152,44.5569,170700.0
2010-07-02 11:00:00,64.18,65.11,63.71,64.95,547100.0,44.5569,45.2025,44.2306,45.0914,547100.0
2010-07-02 11:30:00,64.95,67.76,64.09,64.56,272300.0,45.0914,47.0423,44.4944,44.8207,272300.0
2010-07-02 12:00:00,64.51,65.15,64.38,64.59,217000.0,44.786,45.2303,44.6957,44.8415,217000.0
2010-07-02 12:30:00,64.58,64.72,64.26,64.39,131200.0,44.8346,44.9318,44.6124,44.7027,131200.0
2010-07-02 13:00:00,64.39,64.56,64.07,64.16,246700.0,44.7027,44.8207,44.4805,44.543,246700.0
2010-07-02 13:30:00,64.19,64.44,63.97,64.2,175000.0,44.5638,44.7374,44.4111,44.5708,175000.0
2010-07-02 14:00:00,64.22,64.39,64.01,64.13,178400.0,44.5846,44.7027,44.4388,44.5222,178400.0
2010-07-02 14:30:00,64.12,64.19,63.78,64.16,148000.0,44.5152,44.5638,44.2792,44.543,148000.0
2010-07-02 15:00:00,64.14,64.39,64.04,64.27,297600.0,44.5291,44.7027,44.4597,44.6193,297600.0
2010-07-02 15:30:00,64.24,65.01,64.19,64.21,477400.0,44.5985,45.1331,44.5638,44.5777,477400.0
2010-07-06 09:30:00,65.86,66.25,65.54,65.73,431100.0,45.7232,45.994,45.501,45.633,431100.0
2010-07-06 10:00:00,65.71,66.3,65.36,65.91,482500.0,45.6191,46.0287,45.3761,45.7579,482500.0
2010-07-06 10:30:00,65.91,66.2,65.75,65.76,249300.0,45.7579,45.9592,45.6468,45.6538,249300.0
2010-07-06 11:00:00,65.78,66.11,65.27,65.32,278800.0,45.6677,45.8968,45.3136,45.3483,278800.0
2010-07-06 11:30:00,65.33,65.86,65.24,65.72,169500.0,45.3553,45.7232,45.2928,45.626,169500.0
2010-07-06 12:00:00,65.73,65.89,64.9,65.08,208100.0,45.633,45.744,45.0567,45.1817,208100.0
2010-07-06 12:30:00,65.07,65.17,64.29,64.48,172600.0,45.1747,45.2442,44.6332,44.7651,172600.0
2010-07-06 13:00:00,64.5,64.83,63.96,64.28,190700.0,44.779,45.0081,44.4041,44.6263,190700.0
2010-07-06 13:30:00,64.31,64.35,63.32,63.45,215700.0,44.6471,44.6749,43.9598,44.0501,215700.0
2010-07-06 14:00:00,63.5,63.74,63.13,63.65,229100.0,44.0848,44.2514,43.8279,44.1889,229100.0
2010-07-06 14:30:00,63.62,64.04,63.52,63.59,200400.0,44.1681,44.4597,44.0987,44.1473,200400.0
2010-07-06 15:00:00,63.6,63.77,63.04,63.29,352100.0,44.1542,44.2722,43.7654,43.939,352100.0
2010-07-06 15:30:00,63.31,63.69,63.09,63.51,617700.0,43.9529,44.2167,43.8001,44.0917,617700.0
2010-07-07 09:30:00,63.69,64.6,63.58,64.41,222500.0,44.2167,44.8485,44.1403,44.7165,222500.0
2010-07-07 10:00:00,64.47,65.06,64.29,64.38,360900.0,44.7582,45.1678,44.6332,44.6957,360900.0
2010-07-07 10:30:00,64.4,65.23,64.4,65.04,259600.0,44.7096,45.2858,44.7096,45.1539,259600.0
2010-07-07 11:00:00,65.0,65.19,64.45,64.62,197300.0,45.1262,45.2581,44.7443,44.8623,197300.0
2010-07-07 11:30:00,64.63,64.89,64.3,64.5,194300.0,44.8693,45.0498,44.6402,44.779,194300.0
2010-07-07 12:00:00,64.54,64.79,64.39,64.59,185300.0,44.8068,44.9804,44.7027,44.8415,185300.0
2010-07-07 12:30:00,64.64,64.75,64.44,64.48,185600.0,44.8762,44.9526,44.7374,44.7651,185600.0
2010-07-07 13:00:00,64.51,65.21,64.47,65.1,227800.0,44.786,45.2719,44.7582,45.1956,227800.0
2010-07-07 13:30:00,65.11,65.45,64.92,65.34,242300.0,45.2025,45.4386,45.0706,45.3622,242300.0
2010-07-07 14:00:00,65.38,65.9,65.38,65.81,277500.0,45.39,45.751,45.39,45.6885,277500.0
2010-07-07 14:30:00,65.82,66.27,65.7,66.25,302100.0,45.6954,46.0078,45.6121,45.994,302100.0
2010-07-07 15:00:00,66.25,67.14,65.99,67.06,631200.0,45.994,46.6118,45.8135,46.5563,631200.0
2010-07-07 15:30:00,67.08,67.59,67.06,67.38,956800.0,46.5702,46.9243,46.5563,46.7785,956800.0
2010-07-08 09:30:00,68.28,68.9,67.44,67.87,458700.0,47.4033,47.8337,46.8201,47.1186,458700.0
2010-07-08 10:00:00,67.87,68.33,67.19,68.28,410200.0,47.1186,47.438,46.6466,47.4033,410200.0
2010-07-08 10:30:00,68.23,68.34,67.84,67.98,207000.0,47.3686,47.4449,47.0978,47.195,207000.0
2010-07-08 11:00:00,67.95,68.16,67.47,67.95,363100.0,47.1742,47.32,46.8409,47.1742,363100.0
2010-07-08 11:30:00,67.94,68.22,67.46,67.68,282300.0,47.1672,47.3616,46.834,46.9867,282300.0
2010-07-08 12:00:00,67.67,67.95,67.5,67.72,188700.0,46.9798,47.1742,46.8618,47.0145,188700.0
2010-07-08 12:30:00,67.68,68.13,67.55,68.0,215000.0,46.9867,47.2991,46.8965,47.2089,215000.0
2010-07-08 13:00:00,68.0,68.5,67.95,68.14,125800.0,47.2089,47.556,47.1742,47.3061,125800.0
2010-07-08 13:30:00,68.16,68.41,67.86,67.98,174200.0,47.32,47.4935,47.1117,47.195,174200.0
2010-07-08 14:00:00,67.96,68.08,67.47,67.88,252500.0,47.1811,47.2644,46.8409,47.1256,252500.0
2010-07-08 14:30:00,67.87,68.28,67.73,68.25,207500.0,47.1186,47.4033,47.0214,47.3825,207500.0
2010-07-08 15:00:00,68.21,68.7,67.92,68.7,334800.0,47.3547,47.6949,47.1534,47.6949,334800.0
2010-07-08 15:30:00,68.72,69.2,68.68,68.95,588900.0,47.7088,48.042,47.681,47.8684,588900.0
2010-07-09 09:30:00,69.0,69.8,68.37,69.47,216400.0,47.9031,48.4585,47.4658,48.2294,216400.0
2010-07-09 10:00:00,69.44,71.0,69.42,70.66,503700.0,48.2086,49.2916,48.1947,49.0556,503700.0
2010-07-09 10:30:00,70.66,71.13,70.49,70.75,322000.0,49.0556,49.3819,48.9376,49.1181,322000.0
2010-07-09 11:00:00,70.73,70.85,70.14,70.36,230900.0,49.1042,49.1875,48.6946,48.8473,230900.0
2010-07-09 11:30:00,70.39,70.78,70.36,70.59,180000.0,48.8682,49.1389,48.8473,49.007,180000.0
2010-07-09 12:00:00,70.62,70.75,70.31,70.38,153500.0,49.0278,49.1181,48.8126,48.8612,153500.0
2010-07-09 12:30:00,70.37,70.5,70.16,70.25,157900.0,48.8543,48.9445,48.7085,48.771,157900.0
2010-07-09 13:00:00,70.25,70.47,70.14,70.27,147300.0,48.771,48.9237,48.6946,48.7848,147300.0
2010-07-09 13:30:00,70.26,70.58,70.19,70.49,149700.0,48.7779,49.0001,48.7293,48.9376,149700.0
2010-07-09 14:00:00,70.5,70.85,70.41,70.8,132300.0,48.9445,49.1875,48.882,49.1528,132300.0
2010-07-09 14:30:00,70.79,71.6,70.76,71.53,329800.0,49.1458,49.7082,49.125,49.6596,329800.0
2010-07-09 15:00:00,71.54,71.64,71.25,71.36,288000.0,49.6665,49.736,49.4652,49.5416,288000.0
2010-07-09 15:30:00,71.38,71.62,71.27,71.56,495800.0,49.5555,49.7221,49.4791,49.6804,495800.0
2010-07-12 09:30:00,71.26,71.7,70.8,71.54,233500.0,49.4721,49.7776,49.1528,49.6665,233500.0
2010-07-12 10:00:00,71.59,71.62,71.05,71.18,506400.0,49.7012,49.7221,49.3264,49.4166,506400.0
2010-07-12 10:30:00,71.15,71.21,70.42,70.59,296800.0,49.3958,49.4374,48.889,49.007,296800.0
2010-07-12 11:00:00,70.57,70.57,70.07,70.11,171300.0,48.9931,48.9931,48.646,48.6738,171300.0
2010-07-12 11:30:00,70.1,70.33,69.87,69.95,112100.0,48.6668,48.8265,48.5071,48.5627,112100.0
2010-07-12 12:00:00,69.95,70.43,69.94,70.11,95900.0,48.5627,48.8959,48.5557,48.6738,95900.0
2010-07-12 12:30:00,70.1,70.66,70.04,70.1,174800.0,48.6668,49.0556,48.6252,48.6668,174800.0
2010-07-12 13:00:00,70.07,70.59,69.99,70.46,111800.0,48.646,49.007,48.5905,48.9167,111800.0
2010-07-12 13:30:00,70.44,70.64,70.2,70.54,248900.0,48.9029,49.0417,48.7362,48.9723,248900.0
2010-07-12 14:00:00,70.55,70.64,70.29,70.52,246300.0,48.9792,49.0417,48.7987,48.9584,246300.0
2010-07-12 14:30:00,70.51,70.89,70.35,70.56,262800.0,48.9515,49.2153,48.8404,48.9862,262800.0
2010-07-12 15:00:00,70.6,70.64,70.33,70.52,282800.0,49.0139,49.0417,48.8265,48.9584,282800.0
2010-07-12 15:30:00,70.49,70.77,70.39,70.63,348000.0,48.9376,49.132,48.8682,49.0348,348000.0
2010-07-13 09:30:00,72.35,72.52,71.96,72.19,395700.0,50.2289,50.3469,49.9581,50.1178,395700.0
2010-07-13 10:00:00,72.17,72.73,72.17,72.65,253200.0,50.1039,50.4927,50.1039,50.4372,253200.0
2010-07-13 10:30:00,72.64,73.27,72.51,72.55,378600.0,50.4302,50.8676,50.34,50.3677,378600.0
2010-07-13 11:00:00,72.58,73.19,72.51,73.09,181100.0,50.3886,50.812,50.34,50.7426,181100.0
2010-07-13 11:30:00,73.07,73.68,73.03,73.15,160900.0,50.7287,51.1522,50.701,50.7843,160900.0
2010-07-13 12:00:00,73.17,73.35,72.91,73.28,180000.0,50.7982,50.9231,50.6177,50.8745,180000.0
2010-07-13 12:30:00,73.28,73.67,73.27,73.5,179000.0,50.8745,51.1453,50.8676,51.0273,179000.0
2010-07-13 13:00:00,73.51,74.08,73.35,73.61,577300.0,51.0342,51.4299,50.9231,51.1036,577300.0
2010-07-13 13:30:00,73.63,74.0,73.51,73.69,312900.0,51.1175,51.3744,51.0342,51.1592,312900.0
2010-07-13 14:00:00,73.7,74.15,73.47,73.5,459800.0,51.1661,51.4785,51.0064,51.0273,459800.0
2010-07-13 14:30:00,73.51,73.85,73.48,73.82,286000.0,51.0342,51.2703,51.0134,51.2494,286000.0
2010-07-13 15:00:00,73.84,74.24,73.8,74.1,337800.0,51.2633,51.541,51.2355,51.4438,337800.0
2010-07-13 15:30:00,74.1,74.21,73.65,73.74,484200.0,51.4438,51.5202,51.1314,51.1939,484200.0
2010-07-14 09:30:00,73.48,74.27,72.9,73.87,325000.0,51.0134,51.5618,50.6107,51.2841,325000.0
2010-07-14 10:00:00,73.81,74.87,73.65,74.65,418700.0,51.2425,51.9784,51.1314,51.8256,418700.0
2010-07-14 10:30:00,74.64,74.81,74.17,74.64,286100.0,51.8187,51.9367,51.4924,51.8187,286100.0
2010-07-14 11:00:00,74.64,75.19,74.57,74.94,223300.0,51.8187,52.2005,51.7701,52.027,223300.0
2010-07-14 11:30:00,74.93,75.0,74.75,74.91,215900.0,52.02,52.0686,51.8951,52.0062,215900.0
2010-07-14 12:00:00,74.88,75.37,74.77,75.29,233500.0,51.9853,52.3255,51.909,52.27,233500.0
2010-07-14 12:30:00,75.28,75.38,74.9,75.03,192700.0,52.263,52.3325,51.9992,52.0895,192700.0
2010-07-14 13:00:00,75.04,75.14,74.9,74.91,202300.0,52.0964,52.1658,51.9992,52.0062,202300.0
2010-07-14 13:30:00,74.92,75.01,74.03,74.17,316100.0,52.0131,52.0756,51.3952,51.4924,316100.0
2010-07-14 14:00:00,74.16,74.27,73.62,73.85,414800.0,51.4855,51.5618,51.1106,51.2703,414800.0
2010-07-14 14:30:00,73.84,74.26,73.72,74.24,203800.0,51.2633,51.5549,51.18,51.541,203800.0
2010-07-14 15:00:00,74.25,74.59,74.11,74.35,311600.0,51.5479,51.784,51.4508,51.6174,311600.0
2010-07-14 15:30:00,74.34,74.68,74.12,74.65,575000.0,51.6104,51.8465,51.4577,51.8256,575000.0
2010-07-15 09:30:00,74.94,74.94,73.62,74.72,237500.0,52.027,52.027,51.1106,51.8742,237500.0
2010-07-15 10:00:00,74.67,74.67,72.78,73.19,358300.0,51.8395,51.8395,50.5274,50.812,358300.0
2010-07-15 10:30:00,73.14,73.27,72.25,72.66,540700.0,50.7773,50.8676,50.1595,50.4441,540700.0
2010-07-15 11:00:00,72.62,72.94,72.21,72.81,285800.0,50.4163,50.6385,50.1317,50.5482,285800.0
2010-07-15 11:30:00,72.83,73.08,72.48,72.7,170300.0,50.5621,50.7357,50.3191,50.4719,170300.0
2010-07-15 12:00:00,72.69,72.85,72.4,72.42,204800.0,50.4649,50.576,50.2636,50.2775,204800.0
2010-07-15 12:30:00,72.42,72.93,72.35,72.68,166600.0,50.2775,50.6315,50.2289,50.458,166600.0
2010-07-15 13:00:00,72.72,73.33,72.69,73.03,305900.0,50.4857,50.9092,50.4649,50.701,305900.0
2010-07-15 13:30:00,73.05,73.19,72.57,72.72,255200.0,50.7149,50.812,50.3816,50.4857,255200.0
2010-07-15 14:00:00,72.71,73.0,72.38,72.63,272500.0,50.4788,50.6801,50.2497,50.4233,272500.0
2010-07-15 14:30:00,72.64,72.8,72.4,72.64,286400.0,50.4302,50.5413,50.2636,50.4302,286400.0
2010-07-15 15:00:00,72.61,72.77,72.05,72.42,326700.0,50.4094,50.5205,50.0206,50.2775,326700.0
2010-07-15 15:30:00,72.43,72.98,72.43,72.65,1002400.0,50.2844,50.6663,50.2844,50.4372,1002400.0
2010-07-16 09:30:00,71.78,72.54,71.0,71.06,450800.0,49.8332,50.3608,49.2916,49.3333,450800.0
2010-07-16 10:00:00,71.05,71.08,70.47,70.67,359400.0,49.3264,49.3472,48.9237,49.0625,359400.0
2010-07-16 10:30:00,70.7,70.95,70.45,70.92,262900.0,49.0834,49.2569,48.9098,49.2361,262900.0
2010-07-16 11:00:00,70.91,71.03,70.1,70.47,245200.0,49.2292,49.3125,48.6668,48.9237,245200.0
2010-07-16 11:30:00,70.51,70.51,69.85,69.93,258700.0,48.9515,48.9515,48.4933,48.5488,258700.0
2010-07-16 12:00:00,69.9,70.1,69.6,69.88,284000.0,48.528,48.6668,48.3197,48.5141,284000.0
2010-07-16 12:30:00,69.85,70.26,69.72,69.93,173100.0,48.4933,48.7779,48.403,48.5488,173100.0
2010-07-16 13:00:00,69.92,70.19,69.57,69.72,219600.0,48.5419,48.7293,48.2989,48.403,219600.0
2010-07-16 13:30:00,69.7,70.11,69.58,69.73,144400.0,48.3891,48.6738,48.3058,48.4099,144400.0
2010-07-16 14:00:00,69.71,69.99,69.54,69.66,127900.0,48.3961,48.5905,48.278,48.3613,127900.0
2010-07-16 14:30:00,69.67,69.95,69.59,69.79,171700.0,48.3683,48.5627,48.3128,48.4516,171700.0
2010-07-16 15:00:00,69.8,69.91,69.36,69.42,278200.0,48.4585,48.5349,48.1531,48.1947,278200.0
2010-07-16 15:30:00,69.42,69.87,69.37,69.51,530600.0,48.1947,48.5071,48.16,48.2572,530600.0
2010-07-19 09:30:00,70.43,70.5,69.55,70.09,129100.0,48.8959,48.9445,48.285,48.6599,129100.0
2010-07-19 10:00:00,70.08,70.23,68.75,68.75,195800.0,48.6529,48.7571,47.7296,47.7296,195800.0
2010-07-19 10:30:00,68.71,69.22,68.52,68.82,191300.0,47.7018,48.0559,47.5699,47.7782,191300.0
2010-07-19 11:00:00,68.83,69.68,68.78,69.47,132100.0,47.7851,48.3752,47.7504,48.2294,132100.0
2010-07-19 11:30:00,69.52,69.96,69.41,69.92,79800.0,48.2642,48.5696,48.1878,48.5419,79800.0
2010-07-19 12:00:00,69.9,70.01,69.5,69.97,62300.0,48.528,48.6043,48.2503,48.5766,62300.0
2010-07-19 12:30:00,69.98,70.32,69.82,70.04,47900.0,48.5835,48.8196,48.4724,48.6252,47900.0
2010-07-19 13:00:00,70.02,70.11,69.84,69.96,59500.0,48.6113,48.6738,48.4863,48.5696,59500.0
2010-07-19 13:30:00,69.95,70.09,69.86,69.98,73300.0,48.5627,48.6599,48.5002,48.5835,73300.0
2010-07-19 14:00:00,69.96,70.38,69.94,70.15,80000.0,48.5696,48.8612,48.5557,48.7015,80000.0
2010-07-19 14:30:00,70.17,70.65,70.1,70.4,125000.0,48.7154,49.0487,48.6668,48.8751,125000.0
2010-07-19 15:00:00,70.4,70.9,70.33,70.57,213200.0,48.8751,49.2222,48.8265,48.9931,213200.0
2010-07-19 15:30:00,70.57,70.77,70.37,70.68,418600.0,48.9931,49.132,48.8543,49.0695,418600.0
2010-07-20 09:30:00,68.99,69.69,68.82,69.57,187900.0,47.8962,48.3822,47.7782,48.2989,187900.0
2010-07-20 10:00:00,69.55,70.72,69.48,70.46,210300.0,48.285,49.0973,48.2364,48.9167,210300.0
2010-07-20 10:30:00,70.45,70.92,70.14,70.15,221500.0,48.9098,49.2361,48.6946,48.7015,221500.0
2010-07-20 11:00:00,70.15,71.03,70.08,70.9,209700.0,48.7015,49.3125,48.6529,49.2222,209700.0
2010-07-20 11:30:00,70.9,70.96,70.68,70.83,81200.0,49.2222,49.2639,49.0695,49.1736,81200.0
2010-07-20 12:00:00,70.75,70.92,70.55,70.66,69700.0,49.1181,49.2361,48.9792,49.0556,69700.0
2010-07-20 12:30:00,70.65,71.05,70.57,71.04,83100.0,49.0487,49.3264,48.9931,49.3194,83100.0
2010-07-20 13:00:00,71.03,71.39,71.01,71.31,84600.0,49.3125,49.5624,49.2986,49.5069,84600.0
2010-07-20 13:30:00,71.29,72.07,71.2,72.02,165600.0,49.493,50.0345,49.4305,49.9998,165600.0
2010-07-20 14:00:00,72.05,72.13,71.58,71.91,131500.0,50.0206,50.0761,49.6943,49.9234,131500.0
2010-07-20 14:30:00,71.9,72.12,71.77,71.91,132300.0,49.9165,50.0692,49.8262,49.9234,132300.0
2010-07-20 15:00:00,71.94,72.57,71.86,72.47,185100.0,49.9442,50.3816,49.8887,50.3122,185100.0
2010-07-20 15:30:00,72.45,72.74,72.15,72.48,402800.0,50.2983,50.4996,50.09,50.3191,402800.0
2010-07-21 09:30:00,73.5,74.4,73.21,73.74,326900.0,51.0273,51.6521,50.8259,51.1939,326900.0
2010-07-21 10:00:00,73.74,74.19,73.44,74.02,247300.0,51.1939,51.5063,50.9856,51.3883,247300.0
2010-07-21 10:30:00,74.03,74.68,73.92,74.48,294000.0,51.3952,51.8465,51.3188,51.7076,294000.0
2010-07-21 11:00:00,74.47,74.56,73.66,74.21,214800.0,51.7007,51.7632,51.1383,51.5202,214800.0
2010-07-21 11:30:00,74.21,74.8,74.03,74.8,187900.0,51.5202,51.9298,51.3952,51.9298,187900.0
2010-07-21 12:00:00,74.8,75.16,74.75,75.14,164900.0,51.9298,52.1797,51.8951,52.1658,164900.0
2010-07-21 12:30:00,75.16,75.24,74.58,74.72,169300.0,52.1797,52.2353,51.7771,51.8742,169300.0
2010-07-21 13:00:00,74.72,74.85,74.48,74.75,109400.0,51.8742,51.9645,51.7076,51.8951,109400.0
2010-07-21 13:30:00,74.78,75.2,74.78,74.9,107400.0,51.9159,52.2075,51.9159,51.9992,107400.0
2010-07-21 14:00:00,74.88,75.0,73.43,73.91,261300.0,51.9853,52.0686,50.9787,51.3119,261300.0
2010-07-21 14:30:00,73.89,74.05,73.0,73.11,256800.0,51.298,51.4091,50.6801,50.7565,256800.0
2010-07-21 15:00:00,73.11,73.62,72.88,73.0,309300.0,50.7565,51.1106,50.5968,50.6801,309300.0
2010-07-21 15:30:00,72.97,73.39,72.77,73.14,489700.0,50.6593,50.9509,50.5205,50.7773,489700.0
2010-07-22 09:30:00,75.21,75.63,74.6,75.56,295000.0,52.2144,52.506,51.7909,52.4574,295000.0
2010-07-22 10:00:00,75.6,76.36,75.56,75.94,244900.0,52.4852,53.0128,52.4574,52.7212,244900.0
2010-07-22 10:30:00,75.91,76.21,75.84,76.03,258500.0,52.7004,52.9087,52.6518,52.7837,258500.0
2010-07-22 11:00:00,76.0,76.16,75.65,75.96,165200.0,52.7629,52.874,52.5199,52.7351,165200.0
2010-07-22 11:30:00,75.96,76.02,75.57,75.8,132600.0,52.7351,52.7768,52.4644,52.624,132600.0
2010-07-22 12:00:00,75.77,75.9,75.61,75.84,110200.0,52.6032,52.6935,52.4921,52.6518,110200.0
2010-07-22 12:30:00,75.83,75.83,75.67,75.71,83800.0,52.6449,52.6449,52.5338,52.5616,83800.0
2010-07-22 13:00:00,75.74,76.0,75.71,75.91,104800.0,52.5824,52.7629,52.5616,52.7004,104800.0
2010-07-22 13:30:00,75.91,76.1,75.86,75.94,100600.0,52.7004,52.8323,52.6657,52.7212,100600.0
2010-07-22 14:00:00,75.94,76.35,75.89,76.31,163400.0,52.7212,53.0059,52.6865,52.9781,163400.0
2010-07-22 14:30:00,76.33,76.36,76.0,76.23,172700.0,52.992,53.0128,52.7629,52.9226,172700.0
2010-07-22 15:00:00,76.25,76.31,75.92,76.06,173400.0,52.9364,52.9781,52.7073,52.8045,173400.0
2010-07-22 15:30:00,76.09,76.18,75.36,75.84,538800.0,52.8254,52.8878,52.3186,52.6518,538800.0
2010-07-23 09:30:00,75.5,75.56,74.6,75.23,332000.0,52.4158,52.4574,51.7909,52.2283,332000.0
2010-07-23 10:00:00,75.21,75.97,74.88,75.97,272800.0,52.2144,52.7421,51.9853,52.7421,272800.0
2010-07-23 10:30:00,75.98,76.69,75.87,76.38,281700.0,52.749,53.2419,52.6726,53.0267,281700.0
2010-07-23 11:00:00,76.29,76.5,76.04,76.24,134500.0,52.9642,53.11,52.7907,52.9295,134500.0
2010-07-23 11:30:00,76.24,76.73,76.09,76.65,140400.0,52.9295,53.2697,52.8254,53.2141,140400.0
2010-07-23 12:00:00,76.67,76.98,76.19,76.89,233400.0,53.228,53.4432,52.8948,53.3808,233400.0
2010-07-23 12:30:00,76.89,77.0,76.59,76.91,153300.0,53.3808,53.4571,53.1725,53.3947,153300.0
2010-07-23 13:00:00,76.99,77.69,76.59,77.69,105300.0,53.4502,53.9362,53.1725,53.9362,105300.0
2010-07-23 13:30:00,77.73,77.76,77.29,77.62,94900.0,53.9639,53.9848,53.6585,53.8876,94900.0
2010-07-23 14:00:00,77.64,77.98,77.35,77.43,260900.0,53.9015,54.1375,53.7001,53.7557,260900.0
2010-07-23 14:30:00,77.45,77.62,77.3,77.37,177400.0,53.7695,53.8876,53.6654,53.714,177400.0
2010-07-23 15:00:00,77.37,77.45,76.94,77.24,250700.0,53.714,53.7695,53.4155,53.6238,250700.0
2010-07-23 15:30:00,77.24,77.3,76.6,76.97,542800.0,53.6238,53.6654,53.1794,53.4363,542800.0
2010-07-26 09:30:00,76.9,77.31,76.7,76.89,229400.0,53.3877,53.6724,53.2489,53.3808,229400.0
2010-07-26 10:00:00,76.85,77.75,76.74,77.52,310300.0,53.353,53.9778,53.2766,53.8181,310300.0
2010-07-26 10:30:00,77.53,77.89,77.13,77.89,146800.0,53.8251,54.075,53.5474,54.075,146800.0
2010-07-26 11:00:00,77.88,78.24,77.84,78.23,250300.0,54.0681,54.318,54.0403,54.3111,250300.0
2010-07-26 11:30:00,78.24,78.26,77.84,77.9,180300.0,54.318,54.3319,54.0403,54.082,180300.0
2010-07-26 12:00:00,77.92,78.28,77.82,78.28,160400.0,54.0958,54.3458,54.0264,54.3458,160400.0
2010-07-26 12:30:00,78.28,78.41,78.19,78.39,97100.0,54.3458,54.436,54.2833,54.4221,97100.0
2010-07-26 13:00:00,78.43,78.43,77.93,78.01,102500.0,54.4499,54.4499,54.1028,54.1583,102500.0
2010-07-26 13:30:00,78.02,78.4,77.81,77.85,137800.0,54.1653,54.4291,54.0195,54.0472,137800.0
2010-07-26 14:00:00,77.87,78.3,77.79,77.87,173900.0,54.0611,54.3597,54.0056,54.0611,173900.0
2010-07-26 14:30:00,77.88,77.89,77.29,77.54,201600.0,54.0681,54.075,53.6585,53.832,201600.0
2010-07-26 15:00:00,77.6,78.05,77.55,77.9,276400.0,53.8737,54.1861,53.839,54.082,276400.0
2010-07-26 15:30:00,77.9,77.9,77.51,77.83,563600.0,54.082,54.082,53.8112,54.0334,563600.0
2010-07-27 09:30:00,82.08,82.34,79.0,81.18,1587900.0,56.9839,57.1644,54.8456,56.3591,1587900.0
2010-07-27 10:00:00,81.19,81.3,80.09,80.9,914200.0,56.366,56.4424,55.6024,56.1647,914200.0
2010-07-27 10:30:00,80.9,81.09,79.73,80.38,410000.0,56.1647,56.2966,55.3524,55.8037,410000.0
2010-07-27 11:00:00,80.33,80.44,79.05,79.15,454500.0,55.769,55.8453,54.8803,54.9498,454500.0
2010-07-27 11:30:00,79.18,79.94,79.08,79.75,340600.0,54.9706,55.4982,54.9012,55.3663,340600.0
2010-07-27 12:00:00,79.75,80.0,79.66,79.85,292000.0,55.3663,55.5399,55.3038,55.4357,292000.0
2010-07-27 12:30:00,79.85,79.87,78.62,78.74,319000.0,55.4357,55.4496,54.5818,54.6651,319000.0
2010-07-27 13:00:00,78.73,79.52,78.71,78.9,167600.0,54.6582,55.2066,54.6443,54.7762,167600.0
2010-07-27 13:30:00,78.91,79.37,78.8,79.3,127900.0,54.7831,55.1025,54.7068,55.0539,127900.0
2010-07-27 14:00:00,79.3,79.79,79.07,79.66,183200.0,55.0539,55.3941,54.8942,55.3038,183200.0
2010-07-27 14:30:00,79.68,79.76,79.41,79.57,214600.0,55.3177,55.3733,55.1303,55.2414,214600.0
2010-07-27 15:00:00,79.57,79.58,79.23,79.33,389600.0,55.2414,55.2483,55.0053,55.0747,389600.0
2010-07-27 15:30:00,79.33,79.53,79.07,79.39,465000.0,55.0747,55.2136,54.8942,55.1164,465000.0
2010-07-28 09:30:00,79.25,80.39,79.01,79.99,403100.0,55.0192,55.8106,54.8526,55.5329,403100.0
2010-07-28 10:00:00,80.0,80.12,79.61,79.84,369700.0,55.5399,55.6232,55.2691,55.4288,369700.0
2010-07-28 10:30:00,79.81,80.03,79.59,79.9,261100.0,55.408,55.5607,55.2552,55.4705,261100.0
2010-07-28 11:00:00,79.91,80.01,79.42,79.46,235000.0,55.4774,55.5468,55.1372,55.165,235000.0
2010-07-28 11:30:00,79.43,79.56,79.05,79.39,188100.0,55.1442,55.2344,54.8803,55.1164,188100.0
2010-07-28 12:00:00,79.39,80.0,79.27,79.51,166000.0,55.1164,55.5399,55.0331,55.1997,166000.0
2010-07-28 12:30:00,79.49,79.98,79.49,79.98,75100.0,55.1858,55.526,55.1858,55.526,75100.0
2010-07-28 13:00:00,79.97,80.15,79.74,79.86,121200.0,55.5191,55.644,55.3594,55.4427,121200.0
2010-07-28 13:30:00,79.85,79.9,79.72,79.86,115900.0,55.4357,55.4705,55.3455,55.4427,115900.0
2010-07-28 14:00:00,79.86,80.01,79.48,79.77,177100.0,55.4427,55.5468,55.1789,55.3802,177100.0
2010-07-28 14:30:00,79.77,79.82,79.5,79.61,135800.0,55.3802,55.4149,55.1928,55.2691,135800.0
2010-07-28 15:00:00,79.62,79.76,79.33,79.67,202300.0,55.2761,55.3733,55.0747,55.3108,202300.0
2010-07-28 15:30:00,79.69,79.9,79.55,79.76,475700.0,55.3247,55.4705,55.2275,55.3733,475700.0
2010-07-29 09:30:00,80.93,81.09,80.25,80.53,183000.0,56.1855,56.2966,55.7134,55.9078,183000.0
2010-07-29 10:00:00,80.52,80.64,80.0,80.33,157500.0,55.9009,55.9842,55.5399,55.769,157500.0
2010-07-29 10:30:00,80.38,80.57,80.14,80.26,158000.0,55.8037,55.9356,55.6371,55.7204,158000.0
2010-07-29 11:00:00,80.23,80.3,79.3,79.3,150100.0,55.6996,55.7482,55.0539,55.0539,150100.0
2010-07-29 11:30:00,79.3,79.3,78.75,78.95,129200.0,55.0539,55.0539,54.6721,54.8109,129200.0
2010-07-29 12:00:00,78.9,79.2,78.27,79.15,110200.0,54.7762,54.9845,54.3388,54.9498,110200.0
2010-07-29 12:30:00,79.15,79.52,78.81,79.52,96000.0,54.9498,55.2066,54.7137,55.2066,96000.0
2010-07-29 13:00:00,79.51,79.59,79.22,79.5,136800.0,55.1997,55.2552,54.9984,55.1928,136800.0
2010-07-29 13:30:00,79.51,79.7,79.45,79.49,164600.0,55.1997,55.3316,55.158,55.1858,164600.0
2010-07-29 14:00:00,79.5,79.69,79.21,79.63,124100.0,55.1928,55.3247,54.9914,55.283,124100.0
2010-07-29 14:30:00,79.63,79.97,79.5,79.75,144100.0,55.283,55.5191,55.1928,55.3663,144100.0
2010-07-29 15:00:00,79.74,79.94,79.64,79.75,262600.0,55.3594,55.4982,55.2899,55.3663,262600.0
2010-07-29 15:30:00,79.75,79.8,79.07,79.14,448900.0,55.3663,55.401,54.8942,54.9428,448900.0
2010-07-30 09:30:00,77.7,78.75,77.01,78.15,311300.0,53.9431,54.6721,53.4641,54.2555,311300.0
2010-07-30 10:00:00,78.16,78.85,78.02,78.85,194000.0,54.2625,54.7415,54.1653,54.7415,194000.0
2010-07-30 10:30:00,78.85,79.48,78.83,79.24,293200.0,54.7415,55.1789,54.7276,55.0122,293200.0
2010-07-30 11:00:00,79.23,79.66,78.86,78.97,113100.0,55.0053,55.3038,54.7484,54.8248,113100.0
2010-07-30 11:30:00,78.95,79.38,78.9,79.24,88200.0,54.8109,55.1094,54.7762,55.0122,88200.0
2010-07-30 12:00:00,79.27,79.57,79.13,79.54,73300.0,55.0331,55.2414,54.9359,55.2205,73300.0
2010-07-30 12:30:00,79.54,79.79,79.27,79.65,118200.0,55.2205,55.3941,55.0331,55.2969,118200.0
2010-07-30 13:00:00,79.7,79.81,79.42,79.66,137200.0,55.3316,55.408,55.1372,55.3038,137200.0
2010-07-30 13:30:00,79.65,79.76,78.89,79.0,119800.0,55.2969,55.3733,54.7693,54.8456,119800.0
2010-07-30 14:00:00,78.99,79.57,78.91,79.44,172800.0,54.8387,55.2414,54.7831,55.1511,172800.0
2010-07-30 14:30:00,79.46,79.59,79.3,79.56,153700.0,55.165,55.2552,55.0539,55.2344,153700.0
2010-07-30 15:00:00,79.59,80.14,79.45,79.97,267300.0,55.2552,55.6371,55.158,55.5191,267300.0
2010-07-30 15:30:00,79.98,80.01,79.6,79.61,382900.0,55.526,55.5468,55.2622,55.2691,382900.0
2010-08-02 09:30:00,81.48,81.67,81.05,81.13,218700.0,56.5674,56.6993,56.2688,56.3244,218700.0
2010-08-02 10:00:00,81.21,82.13,81.18,81.79,311300.0,56.3799,57.0186,56.3591,56.7826,311300.0
2010-08-02 10:30:00,81.8,81.93,81.59,81.91,160000.0,56.7895,56.8798,56.6437,56.8659,160000.0
2010-08-02 11:00:00,81.92,81.92,81.57,81.62,169300.0,56.8728,56.8728,56.6298,56.6646,169300.0
2010-08-02 11:30:00,81.66,81.93,81.56,81.61,71900.0,56.6923,56.8798,56.6229,56.6576,71900.0
2010-08-02 12:00:00,81.62,81.66,80.95,81.02,142800.0,56.6646,56.6923,56.1994,56.248,142800.0
2010-08-02 12:30:00,81.03,81.18,80.78,80.82,132700.0,56.255,56.3591,56.0814,56.1092,132700.0
2010-08-02 13:00:00,80.84,81.17,80.79,80.92,84600.0,56.123,56.3521,56.0883,56.1786,84600.0
2010-08-02 13:30:00,80.9,81.2,80.84,81.1,92200.0,56.1647,56.373,56.123,56.3036,92200.0
2010-08-02 14:00:00,81.1,81.35,81.06,81.25,102100.0,56.3036,56.4771,56.2758,56.4077,102100.0
2010-08-02 14:30:00,81.28,81.51,81.2,81.35,216700.0,56.4285,56.5882,56.373,56.4771,216700.0
2010-08-02 15:00:00,81.37,81.64,81.26,81.45,226400.0,56.491,56.6784,56.4146,56.5465,226400.0
2010-08-02 15:30:00,81.43,81.61,81.26,81.37,348500.0,56.5327,56.6576,56.4146,56.491,348500.0
2010-08-03 09:30:00,81.2,81.87,80.5,80.61,291100.0,56.373,56.8381,55.887,55.9634,291100.0
2010-08-03 10:00:00,80.59,80.59,79.7,79.86,290500.0,55.9495,55.9495,55.3316,55.4427,290500.0
2010-08-03 10:30:00,79.85,80.77,79.76,80.77,151000.0,55.4357,56.0744,55.3733,56.0744,151000.0
2010-08-03 11:00:00,80.78,81.13,80.41,80.46,214300.0,56.0814,56.3244,55.8245,55.8592,214300.0
2010-08-03 11:30:00,80.45,80.49,79.65,79.88,437000.0,55.8523,55.8801,55.2969,55.4566,437000.0
2010-08-03 12:00:00,79.9,80.15,79.5,79.61,146100.0,55.4705,55.644,55.1928,55.2691,146100.0
2010-08-03 12:30:00,79.62,79.97,79.6,79.81,98200.0,55.2761,55.5191,55.2622,55.408,98200.0
2010-08-03 13:00:00,79.83,79.86,79.47,79.56,166500.0,55.4219,55.4427,55.1719,55.2344,166500.0
2010-08-03 13:30:00,79.58,80.15,79.55,79.92,179900.0,55.2483,55.644,55.2275,55.4843,179900.0
2010-08-03 14:00:00,79.94,80.4,79.79,80.38,201400.0,55.4982,55.8176,55.3941,55.8037,201400.0
2010-08-03 14:30:00,80.37,80.52,80.22,80.31,281200.0,55.7968,55.9009,55.6926,55.7551,281200.0
2010-08-03 15:00:00,80.27,80.45,79.85,79.97,182900.0,55.7273,55.8523,55.4357,55.5191,182900.0
2010-08-03 15:30:00,79.98,80.15,79.86,80.02,353200.0,55.526,55.644,55.4427,55.5538,353200.0
2010-08-04 09:30:00,80.52,81.01,80.12,81.0,240600.0,55.9009,56.2411,55.6232,56.2341,240600.0
2010-08-04 10:00:00,81.0,81.35,79.55,79.83,366200.0,56.2341,56.4771,55.2275,55.4219,366200.0
2010-08-04 10:30:00,79.89,80.05,79.47,80.03,226400.0,55.4635,55.5746,55.1719,55.5607,226400.0
2010-08-04 11:00:00,80.0,80.55,79.97,80.48,138200.0,55.5399,55.9217,55.5191,55.8731,138200.0
2010-08-04 11:30:00,80.47,80.87,80.43,80.66,226900.0,55.8662,56.1439,55.8384,55.9981,226900.0
2010-08-04 12:00:00,80.68,80.84,80.57,80.7,223500.0,56.012,56.123,55.9356,56.0259,223500.0
2010-08-04 12:30:00,80.71,80.82,80.22,80.43,147600.0,56.0328,56.1092,55.6926,55.8384,147600.0
2010-08-04 13:00:00,80.44,80.6,80.23,80.42,178500.0,55.8453,55.9564,55.6996,55.8315,178500.0
2010-08-04 13:30:00,80.42,80.63,80.4,80.63,171900.0,55.8315,55.9773,55.8176,55.9773,171900.0
2010-08-04 14:00:00,80.61,81.09,80.55,81.05,228100.0,55.9634,56.2966,55.9217,56.2688,228100.0
2010-08-04 14:30:00,81.05,81.4,81.02,81.4,178400.0,56.2688,56.5118,56.248,56.5118,178400.0
2010-08-04 15:00:00,81.41,81.52,81.25,81.52,183700.0,56.5188,56.5951,56.4077,56.5951,183700.0
2010-08-04 15:30:00,81.52,81.64,81.26,81.46,315100.0,56.5951,56.6784,56.4146,56.5535,315100.0
2010-08-05 09:30:00,81.05,81.41,80.15,80.84,306600.0,56.2688,56.5188,55.644,56.123,306600.0
2010-08-05 10:00:00,80.87,81.87,80.87,81.8,176900.0,56.1439,56.8381,56.1439,56.7895,176900.0
2010-08-05 10:30:00,81.83,81.98,81.11,81.18,103700.0,56.8104,56.9145,56.3105,56.3591,103700.0
2010-08-05 11:00:00,81.18,81.47,81.06,81.41,157600.0,56.3591,56.5604,56.2758,56.5188,157600.0
2010-08-05 11:30:00,81.36,81.69,81.26,81.49,121300.0,56.4841,56.7132,56.4146,56.5743,121300.0
2010-08-05 12:00:00,81.49,81.85,81.48,81.75,57800.0,56.5743,56.8242,56.5674,56.7548,57800.0
2010-08-05 12:30:00,81.75,81.78,81.31,81.35,140900.0,56.7548,56.7756,56.4493,56.4771,140900.0
2010-08-05 13:00:00,81.35,81.39,81.19,81.39,140300.0,56.4771,56.5049,56.366,56.5049,140300.0
2010-08-05 13:30:00,81.37,81.7,81.3,81.62,118800.0,56.491,56.7201,56.4424,56.6646,118800.0
2010-08-05 14:00:00,81.62,81.88,81.56,81.57,83100.0,56.6646,56.8451,56.6229,56.6298,83100.0
2010-08-05 14:30:00,81.54,81.59,81.3,81.4,116100.0,56.609,56.6437,56.4424,56.5118,116100.0
2010-08-05 15:00:00,81.34,81.65,81.34,81.48,142100.0,56.4702,56.6854,56.4702,56.5674,142100.0
2010-08-05 15:30:00,81.48,81.64,81.33,81.62,214700.0,56.5674,56.6784,56.4632,56.6646,214700.0
2010-08-06 09:30:00,80.94,82.09,80.75,82.04,285800.0,56.1925,56.9909,56.0606,56.9561,285800.0
2010-08-06 10:00:00,82.0,82.21,81.15,81.45,316800.0,56.9284,57.0742,56.3383,56.5465,316800.0
2010-08-06 10:30:00,81.45,81.6,79.75,79.85,330700.0,56.5465,56.6507,55.3663,55.4357,330700.0
2010-08-06 11:00:00,79.81,80.3,79.65,80.24,138600.0,55.408,55.7482,55.2969,55.7065,138600.0
2010-08-06 11:30:00,80.28,80.5,80.06,80.29,148600.0,55.7343,55.887,55.5815,55.7412,148600.0
2010-08-06 12:00:00,80.26,80.31,79.8,79.95,131100.0,55.7204,55.7551,55.401,55.5052,131100.0
2010-08-06 12:30:00,79.93,80.0,79.65,79.71,128800.0,55.4913,55.5399,55.2969,55.3385,128800.0
2010-08-06 13:00:00,79.72,80.03,79.65,80.03,183600.0,55.3455,55.5607,55.2969,55.5607,183600.0
2010-08-06 13:30:00,79.99,80.26,79.9,80.14,107500.0,55.5329,55.7204,55.4705,55.6371,107500.0
2010-08-06 14:00:00,80.13,80.2,79.91,80.13,76600.0,55.6301,55.6787,55.4774,55.6301,76600.0
2010-08-06 14:30:00,80.12,80.67,79.98,80.63,143000.0,55.6232,56.005,55.526,55.9773,143000.0
2010-08-06 15:00:00,80.65,80.97,80.37,80.73,151000.0,55.9911,56.2133,55.7968,56.0467,151000.0
2010-08-06 15:30:00,80.74,81.14,80.59,81.1,311100.0,56.0536,56.3313,55.9495,56.3036,311100.0
2010-08-09 09:30:00,82.04,82.46,80.76,80.97,165500.0,56.9561,57.2477,56.0675,56.2133,165500.0
2010-08-09 10:00:00,80.97,81.27,80.79,80.91,105800.0,56.2133,56.4216,56.0883,56.1716,105800.0
2010-08-09 10:30:00,80.94,81.26,80.91,81.11,84000.0,56.1925,56.4146,56.1716,56.3105,84000.0
2010-08-09 11:00:00,81.12,81.35,81.05,81.23,78300.0,56.3174,56.4771,56.2688,56.3938,78300.0
2010-08-09 11:30:00,81.18,81.57,81.13,81.52,79000.0,56.3591,56.6298,56.3244,56.5951,79000.0
2010-08-09 12:00:00,81.49,81.51,81.24,81.34,61300.0,56.5743,56.5882,56.4007,56.4702,61300.0
2010-08-09 12:30:00,81.34,81.35,81.15,81.28,129300.0,56.4702,56.4771,56.3383,56.4285,129300.0
2010-08-09 13:00:00,81.25,81.3,81.07,81.11,79700.0,56.4077,56.4424,56.2827,56.3105,79700.0
2010-08-09 13:30:00,81.09,81.27,81.03,81.2,122700.0,56.2966,56.4216,56.255,56.373,122700.0
2010-08-09 14:00:00,81.26,81.32,81.12,81.15,142500.0,56.4146,56.4563,56.3174,56.3383,142500.0
2010-08-09 14:30:00,81.17,81.32,81.08,81.23,265400.0,56.3521,56.4563,56.2897,56.3938,265400.0
2010-08-09 15:00:00,81.23,81.25,81.0,81.14,122800.0,56.3938,56.4077,56.2341,56.3313,122800.0
2010-08-09 15:30:00,81.11,81.39,81.1,81.15,355500.0,56.3105,56.5049,56.3036,56.3383,355500.0
2010-08-10 09:30:00,80.0,80.63,79.56,79.98,216000.0,55.5399,55.9773,55.2344,55.526,216000.0
2010-08-10 10:00:00,80.0,80.23,79.83,79.99,268500.0,55.5399,55.6996,55.4219,55.5329,268500.0
2010-08-10 10:30:00,79.95,80.29,79.9,80.21,267400.0,55.5052,55.7412,55.4705,55.6857,267400.0
2010-08-10 11:00:00,80.21,80.71,80.2,80.5,205800.0,55.6857,56.0328,55.6787,55.887,205800.0
2010-08-10 11:30:00,80.5,80.64,80.44,80.57,152000.0,55.887,55.9842,55.8453,55.9356,152000.0
2010-08-10 12:00:00,80.57,80.69,80.34,80.61,90600.0,55.9356,56.0189,55.7759,55.9634,90600.0
2010-08-10 12:30:00,80.61,80.7,80.56,80.66,124800.0,55.9634,56.0259,55.9287,55.9981,124800.0
2010-08-10 13:00:00,80.68,80.68,80.35,80.45,133900.0,56.012,56.012,55.7829,55.8523,133900.0
2010-08-10 13:30:00,80.44,80.63,80.37,80.52,82800.0,55.8453,55.9773,55.7968,55.9009,82800.0
2010-08-10 14:00:00,80.53,81.33,80.46,80.9,351600.0,55.9078,56.4632,55.8592,56.1647,351600.0
2010-08-10 14:30:00,80.87,81.73,80.87,81.46,345900.0,56.1439,56.7409,56.1439,56.5535,345900.0
2010-08-10 15:00:00,81.46,81.81,81.26,81.47,418300.0,56.5535,56.7965,56.4146,56.5604,418300.0
2010-08-10 15:30:00,81.5,81.88,81.36,81.5,329100.0,56.5813,56.8451,56.4841,56.5813,329100.0
2010-08-11 09:30:00,79.26,79.85,78.73,79.49,447000.0,55.0261,55.4357,54.6582,55.1858,447000.0
2010-08-11 10:00:00,79.49,80.13,79.3,79.78,381000.0,55.1858,55.6301,55.0539,55.3871,381000.0
2010-08-11 10:30:00,79.74,79.74,78.23,78.44,690100.0,55.3594,55.3594,54.3111,54.4569,690100.0
2010-08-11 11:00:00,78.44,78.77,78.28,78.6,412500.0,54.4569,54.686,54.3458,54.5679,412500.0
2010-08-11 11:30:00,78.63,78.69,78.42,78.54,174400.0,54.5888,54.6304,54.443,54.5263,174400.0
2010-08-11 12:00:00,78.56,78.63,78.07,78.07,100300.0,54.5402,54.5888,54.2,54.2,100300.0
2010-08-11 12:30:00,78.08,78.11,77.41,77.54,400200.0,54.2069,54.2277,53.7418,53.832,400200.0
2010-08-11 13:00:00,77.5,78.16,77.5,78.1,134200.0,53.8043,54.2625,53.8043,54.2208,134200.0
2010-08-11 13:30:00,78.1,78.17,77.56,77.59,179400.0,54.2208,54.2694,53.8459,53.8667,179400.0
2010-08-11 14:00:00,77.63,77.87,77.62,77.74,85400.0,53.8945,54.0611,53.8876,53.9709,85400.0
2010-08-11 14:30:00,77.72,77.74,77.17,77.28,330600.0,53.957,53.9709,53.5752,53.6515,330600.0
2010-08-11 15:00:00,77.29,77.78,77.29,77.68,415200.0,53.6585,53.9986,53.6585,53.9292,415200.0
2010-08-11 15:30:00,77.68,77.98,77.55,77.81,697800.0,53.9292,54.1375,53.839,54.0195,697800.0
2010-08-12 09:30:00,75.51,76.56,75.0,76.46,394200.0,52.4227,53.1517,52.0686,53.0822,394200.0
2010-08-12 10:00:00,76.43,76.65,75.81,75.93,371200.0,53.0614,53.2141,52.631,52.7143,371200.0
2010-08-12 10:30:00,75.93,76.44,75.8,76.28,234700.0,52.7143,53.0684,52.624,52.9573,234700.0
2010-08-12 11:00:00,76.27,76.6,76.27,76.6,239100.0,52.9503,53.1794,52.9503,53.1794,239100.0
2010-08-12 11:30:00,76.55,77.03,76.55,76.94,179400.0,53.1447,53.478,53.1447,53.4155,179400.0
2010-08-12 12:00:00,76.92,77.03,76.69,77.01,177400.0,53.4016,53.478,53.2419,53.4641,177400.0
2010-08-12 12:30:00,77.03,77.97,77.0,77.97,324700.0,53.478,54.1306,53.4571,54.1306,324700.0
2010-08-12 13:00:00,77.96,78.37,77.93,78.37,450700.0,54.1236,54.4083,54.1028,54.4083,450700.0
2010-08-12 13:30:00,78.36,78.4,77.55,77.62,235900.0,54.4013,54.4291,53.839,53.8876,235900.0
2010-08-12 14:00:00,77.62,77.82,77.56,77.69,360900.0,53.8876,54.0264,53.8459,53.9362,360900.0
2010-08-12 14:30:00,77.67,77.92,77.53,77.81,321400.0,53.9223,54.0958,53.8251,54.0195,321400.0
2010-08-12 15:00:00,77.8,78.4,77.8,78.27,410000.0,54.0125,54.4291,54.0125,54.3388,410000.0
2010-08-12 15:30:00,78.27,78.52,77.79,77.93,893900.0,54.3388,54.5124,54.0056,54.1028,893900.0
2010-08-13 09:30:00,77.7,78.42,77.02,78.18,281400.0,53.9431,54.443,53.471,54.2763,281400.0
2010-08-13 10:00:00,78.21,78.42,77.87,78.09,151200.0,54.2972,54.443,54.0611,54.2139,151200.0
2010-08-13 10:30:00,78.09,78.15,77.53,77.81,206800.0,54.2139,54.2555,53.8251,54.0195,206800.0
2010-08-13 11:00:00,77.8,78.0,77.22,77.39,221000.0,54.0125,54.1514,53.6099,53.7279,221000.0
2010-08-13 11:30:00,77.38,77.68,77.18,77.48,80300.0,53.7209,53.9292,53.5821,53.7904,80300.0
2010-08-13 12:00:00,77.49,77.99,77.45,77.96,68100.0,53.7973,54.1444,53.7695,54.1236,68100.0
2010-08-13 12:30:00,77.96,78.11,77.81,78.04,156400.0,54.1236,54.2277,54.0195,54.1792,156400.0
2010-08-13 13:00:00,78.04,78.15,77.94,77.98,42400.0,54.1792,54.2555,54.1097,54.1375,42400.0
2010-08-13 13:30:00,77.99,78.25,77.87,78.07,75800.0,54.1444,54.3249,54.0611,54.2,75800.0
2010-08-13 14:00:00,78.06,78.25,77.97,78.24,117100.0,54.193,54.3249,54.1306,54.318,117100.0
2010-08-13 14:30:00,78.24,78.28,77.98,78.08,142400.0,54.318,54.3458,54.1375,54.2069,142400.0
2010-08-13 15:00:00,78.08,78.23,77.92,78.04,116200.0,54.2069,54.3111,54.0958,54.1792,116200.0
2010-08-13 15:30:00,78.03,78.15,77.52,77.71,263600.0,54.1722,54.2555,53.8181,53.95,263600.0
2010-08-16 09:30:00,77.06,77.63,76.0,77.08,197800.0,53.4988,53.8945,52.7629,53.5127,197800.0
2010-08-16 10:00:00,77.08,78.14,76.92,77.83,84600.0,53.5127,54.2486,53.4016,54.0334,84600.0
2010-08-16 10:30:00,77.86,78.32,77.86,78.13,82100.0,54.0542,54.3735,54.0542,54.2416,82100.0
2010-08-16 11:00:00,78.14,78.19,77.6,77.72,120400.0,54.2486,54.2833,53.8737,53.957,120400.0
2010-08-16 11:30:00,77.72,78.19,77.7,77.84,113600.0,53.957,54.2833,53.9431,54.0403,113600.0
2010-08-16 12:00:00,77.85,78.3,77.78,78.3,77500.0,54.0472,54.3597,53.9986,54.3597,77500.0
2010-08-16 12:30:00,78.27,78.38,78.11,78.2,124000.0,54.3388,54.4152,54.2277,54.2902,124000.0
2010-08-16 13:00:00,78.22,78.42,78.2,78.31,87900.0,54.3041,54.443,54.2902,54.3666,87900.0
2010-08-16 13:30:00,78.28,78.32,77.79,77.86,38900.0,54.3458,54.3735,54.0056,54.0542,38900.0
2010-08-16 14:00:00,77.86,78.03,77.64,77.86,41500.0,54.0542,54.1722,53.9015,54.0542,41500.0
2010-08-16 14:30:00,77.86,78.03,77.5,77.61,54000.0,54.0542,54.1722,53.8043,53.8806,54000.0
2010-08-16 15:00:00,77.61,77.67,77.25,77.59,111000.0,53.8806,53.9223,53.6307,53.8667,111000.0
2010-08-16 15:30:00,77.56,77.9,77.48,77.78,330800.0,53.8459,54.082,53.7904,53.9986,330800.0
2010-08-17 09:30:00,78.86,79.95,78.69,79.89,214100.0,54.7484,55.5052,54.6304,55.4635,214100.0
2010-08-17 10:00:00,79.86,80.0,79.25,79.91,175000.0,55.4427,55.5399,55.0192,55.4774,175000.0
2010-08-17 10:30:00,79.91,80.25,79.79,80.1,152800.0,55.4774,55.7134,55.3941,55.6093,152800.0
2010-08-17 11:00:00,80.15,80.86,80.14,80.48,216000.0,55.644,56.1369,55.6371,55.8731,216000.0
2010-08-17 11:30:00,80.49,80.92,80.47,80.79,115400.0,55.8801,56.1786,55.8662,56.0883,115400.0
2010-08-17 12:00:00,80.8,80.89,80.7,80.77,98600.0,56.0953,56.1578,56.0259,56.0744,98600.0
2010-08-17 12:30:00,80.79,80.87,80.75,80.79,68600.0,56.0883,56.1439,56.0606,56.0883,68600.0
2010-08-17 13:00:00,80.79,81.0,80.77,80.91,142900.0,56.0883,56.2341,56.0744,56.1716,142900.0
2010-08-17 13:30:00,80.95,81.01,80.9,80.97,207400.0,56.1994,56.2411,56.1647,56.2133,207400.0
2010-08-17 14:00:00,80.99,81.15,80.93,81.05,174900.0,56.2272,56.3383,56.1855,56.2688,174900.0
2010-08-17 14:30:00,81.06,81.24,81.03,81.1,127400.0,56.2758,56.4007,56.255,56.3036,127400.0
2010-08-17 15:00:00,81.11,81.18,80.93,81.06,300300.0,56.3105,56.3591,56.1855,56.2758,300300.0
2010-08-17 15:30:00,81.05,81.1,80.47,80.54,362300.0,56.2688,56.3036,55.8662,55.9148,362300.0
2010-08-18 09:30:00,80.6,80.6,79.42,79.96,228000.0,55.9564,55.9564,55.1372,55.5121,228000.0
2010-08-18 10:00:00,79.93,80.1,79.37,79.45,176300.0,55.4913,55.6093,55.1025,55.158,176300.0
2010-08-18 10:30:00,79.5,79.98,79.38,79.63,116500.0,55.1928,55.526,55.1094,55.283,116500.0
2010-08-18 11:00:00,79.63,80.23,79.57,80.14,118100.0,55.283,55.6996,55.2414,55.6371,118100.0
2010-08-18 11:30:00,80.14,80.7,80.14,80.62,135800.0,55.6371,56.0259,55.6371,55.9703,135800.0
2010-08-18 12:00:00,80.62,80.89,80.58,80.88,71100.0,55.9703,56.1578,55.9425,56.1508,71100.0
2010-08-18 12:30:00,80.9,81.32,80.76,81.27,105500.0,56.1647,56.4563,56.0675,56.4216,105500.0
2010-08-18 13:00:00,81.28,81.76,81.26,81.72,122200.0,56.4285,56.7618,56.4146,56.734,122200.0
2010-08-18 13:30:00,81.73,81.93,81.57,81.79,159600.0,56.7409,56.8798,56.6298,56.7826,159600.0
2010-08-18 14:00:00,81.8,81.94,81.72,81.85,190000.0,56.7895,56.8867,56.734,56.8242,190000.0
2010-08-18 14:30:00,81.85,81.95,81.77,81.85,166100.0,56.8242,56.8937,56.7687,56.8242,166100.0
2010-08-18 15:00:00,81.86,82.14,81.8,82.07,392500.0,56.8312,57.0256,56.7895,56.977,392500.0
2010-08-18 15:30:00,82.05,82.17,81.82,81.84,406700.0,56.9631,57.0464,56.8034,56.8173,406700.0
2010-08-19 09:30:00,81.24,82.69,81.0,81.84,374000.0,56.583,57.5929,56.4158,57.0009,374000.0
2010-08-19 10:00:00,81.84,81.86,80.6,81.09,525500.0,57.0009,57.0148,56.1372,56.4785,525500.0
2010-08-19 10:30:00,81.09,81.41,80.55,80.98,158300.0,56.4785,56.7014,56.1024,56.4019,158300.0
2010-08-19 11:00:00,80.98,81.08,80.72,80.9,179400.0,56.4019,56.4715,56.2208,56.3462,179400.0
2010-08-19 11:30:00,80.93,80.99,80.39,80.77,285900.0,56.3671,56.4089,55.991,56.2556,285900.0
2010-08-19 12:00:00,80.8,80.94,80.62,80.77,138800.0,56.2765,56.374,56.1512,56.2556,138800.0
2010-08-19 12:30:00,80.77,80.9,80.63,80.88,90700.0,56.2556,56.3462,56.1581,56.3322,90700.0
2010-08-19 13:00:00,80.89,80.94,80.62,80.65,92600.0,56.3392,56.374,56.1512,56.1721,92600.0
2010-08-19 13:30:00,80.65,80.77,80.54,80.64,159600.0,56.1721,56.2556,56.0954,56.1651,159600.0
2010-08-19 14:00:00,80.63,80.94,80.57,80.87,395600.0,56.1581,56.374,56.1163,56.3253,395600.0
2010-08-19 14:30:00,80.88,81.15,80.73,80.93,256900.0,56.3322,56.5203,56.2278,56.3671,256900.0
2010-08-19 15:00:00,80.93,81.58,80.84,81.24,230300.0,56.3671,56.8198,56.3044,56.583,230300.0
2010-08-19 15:30:00,81.23,81.42,81.04,81.19,379600.0,56.576,56.7084,56.4437,56.5482,379600.0
2010-08-20 09:30:00,82.07,82.15,80.24,80.52,557600.0,57.1611,57.2168,55.8865,56.0815,557600.0
2010-08-20 10:00:00,80.55,80.55,79.82,79.94,201900.0,56.1024,56.1024,55.594,55.6775,201900.0
2010-08-20 10:30:00,79.95,80.0,79.69,79.86,140900.0,55.6845,55.7193,55.5034,55.6218,140900.0
2010-08-20 11:00:00,79.86,79.96,79.3,79.61,153800.0,55.6218,55.6915,55.2318,55.4477,153800.0
2010-08-20 11:30:00,79.6,79.6,79.05,79.08,164900.0,55.4407,55.4407,55.0577,55.0786,164900.0
2010-08-20 12:00:00,79.07,79.29,78.96,79.07,157700.0,55.0716,55.2248,54.995,55.0716,157700.0
2010-08-20 12:30:00,79.08,79.08,78.65,78.85,150200.0,55.0786,55.0786,54.7791,54.9184,150200.0
2010-08-20 13:00:00,78.87,79.21,78.84,79.11,73100.0,54.9323,55.1691,54.9114,55.0995,73100.0
2010-08-20 13:30:00,79.11,79.24,78.92,79.08,79300.0,55.0995,55.19,54.9671,55.0786,79300.0
2010-08-20 14:00:00,79.08,79.53,79.08,79.43,158800.0,55.0786,55.392,55.0786,55.3223,158800.0
2010-08-20 14:30:00,79.44,79.74,79.4,79.42,231700.0,55.3293,55.5382,55.3014,55.3154,231700.0
2010-08-20 15:00:00,79.43,79.56,79.19,79.28,208400.0,55.3223,55.4129,55.1552,55.2179,208400.0
2010-08-20 15:30:00,79.29,79.61,79.25,79.49,451600.0,55.2248,55.4477,55.197,55.3641,451600.0
2010-08-23 09:30:00,80.19,80.19,79.07,79.07,213700.0,55.8517,55.8517,55.0716,55.0716,213700.0
2010-08-23 10:00:00,79.09,79.1,77.3,77.61,371200.0,55.0855,55.0925,53.8388,54.0547,371200.0
2010-08-23 10:30:00,77.62,77.7,76.06,76.16,468600.0,54.0617,54.1174,52.9752,53.0448,468600.0
2010-08-23 11:00:00,76.16,76.58,76.04,76.47,397900.0,53.0448,53.3373,52.9612,53.2607,397900.0
2010-08-23 11:30:00,76.47,76.77,76.42,76.57,126100.0,53.2607,53.4697,53.2259,53.3304,126100.0
2010-08-23 12:00:00,76.56,76.87,76.42,76.46,119000.0,53.3234,53.5393,53.2259,53.2538,119000.0
2010-08-23 12:30:00,76.47,76.49,76.19,76.25,158600.0,53.2607,53.2747,53.0657,53.1075,158600.0
2010-08-23 13:00:00,76.25,76.8,76.19,76.74,163300.0,53.1075,53.4906,53.0657,53.4488,163300.0
2010-08-23 13:30:00,76.72,76.84,76.36,76.81,133900.0,53.4348,53.5184,53.1841,53.4975,133900.0
2010-08-23 14:00:00,76.81,77.32,76.68,77.27,225500.0,53.4975,53.8527,53.407,53.8179,225500.0
2010-08-23 14:30:00,77.27,77.49,77.18,77.18,192300.0,53.8179,53.9711,53.7552,53.7552,192300.0
2010-08-23 15:00:00,77.18,77.35,76.67,76.74,200400.0,53.7552,53.8736,53.4,53.4488,200400.0
2010-08-23 15:30:00,76.75,76.85,76.4,76.49,474300.0,53.4557,53.5254,53.212,53.2747,474300.0
2010-08-24 09:30:00,75.0,75.04,73.76,74.52,389300.0,52.2369,52.2647,51.3732,51.9026,389300.0
2010-08-24 10:00:00,74.5,74.86,73.78,74.66,409100.0,51.8886,52.1394,51.3872,52.0001,409100.0
2010-08-24 10:30:00,74.67,75.1,74.42,75.1,315500.0,52.007,52.3065,51.8329,52.3065,315500.0
2010-08-24 11:00:00,75.12,75.61,75.11,75.61,346600.0,52.3205,52.6617,52.3135,52.6617,346600.0
2010-08-24 11:30:00,75.61,76.24,75.58,76.02,161800.0,52.6617,53.1005,52.6408,52.9473,161800.0
2010-08-24 12:00:00,76.04,76.15,75.5,75.5,65400.0,52.9612,53.0378,52.5851,52.5851,65400.0
2010-08-24 12:30:00,75.53,75.65,75.41,75.52,85000.0,52.606,52.6896,52.5224,52.5991,85000.0
2010-08-24 13:00:00,75.52,75.94,75.45,75.93,103200.0,52.5991,52.8916,52.5503,52.8846,103200.0
2010-08-24 13:30:00,75.94,75.96,75.08,75.08,90600.0,52.8916,52.9055,52.2926,52.2926,90600.0
2010-08-24 14:00:00,75.1,75.15,74.55,74.6,335100.0,52.3065,52.3414,51.9235,51.9583,335100.0
2010-08-24 14:30:00,74.63,75.07,74.51,75.05,221000.0,51.9792,52.2856,51.8956,52.2717,221000.0
2010-08-24 15:00:00,75.08,75.3,74.93,75.1,172800.0,52.2926,52.4458,52.1881,52.3065,172800.0
2010-08-24 15:30:00,75.1,75.33,74.68,74.72,551200.0,52.3065,52.4667,52.014,52.0419,551200.0
2010-08-25 09:30:00,73.8,74.3,71.65,71.88,906900.0,51.4011,51.7493,49.9036,50.0638,906900.0
2010-08-25 10:00:00,71.87,72.86,71.51,72.82,456500.0,50.0569,50.7464,49.8061,50.7185,456500.0
2010-08-25 10:30:00,72.75,73.25,72.19,73.2,279300.0,50.6698,51.018,50.2797,50.9832,279300.0
2010-08-25 11:00:00,73.19,74.02,73.13,73.77,269300.0,50.9762,51.5543,50.9344,51.3802,269300.0
2010-08-25 11:30:00,73.75,73.81,73.53,73.71,104600.0,51.3663,51.4081,51.213,51.3384,104600.0
2010-08-25 12:00:00,73.7,73.78,73.17,73.29,154300.0,51.3314,51.3872,50.9623,51.0459,154300.0
2010-08-25 12:30:00,73.3,73.37,72.86,72.93,100200.0,51.0528,51.1016,50.7464,50.7951,100200.0
2010-08-25 13:00:00,72.93,73.2,72.77,72.89,112700.0,50.7951,50.9832,50.6837,50.7673,112700.0
2010-08-25 13:30:00,72.88,73.22,72.82,73.17,132900.0,50.7603,50.9971,50.7185,50.9623,132900.0
2010-08-25 14:00:00,73.15,73.5,73.04,73.3,153500.0,50.9484,51.1921,50.8718,51.0528,153500.0
2010-08-25 14:30:00,73.31,74.13,73.25,73.94,293500.0,51.0598,51.6309,51.018,51.4986,293500.0
2010-08-25 15:00:00,73.95,74.03,73.47,73.47,252200.0,51.5056,51.5613,51.1712,51.1712,252200.0
2010-08-25 15:30:00,73.46,73.78,73.34,73.43,836700.0,51.1643,51.3872,51.0807,51.1434,836700.0
2010-08-26 09:30:00,74.23,75.11,74.1,74.96,360800.0,51.7006,52.3135,51.61,52.209,360800.0
2010-08-26 10:00:00,74.9,75.62,74.82,75.25,393000.0,52.1672,52.6687,52.1115,52.411,393000.0
2010-08-26 10:30:00,75.27,75.48,74.47,74.77,297200.0,52.4249,52.5712,51.8677,52.0767,297200.0
2010-08-26 11:00:00,74.74,74.83,73.92,74.18,230500.0,52.0558,52.1185,51.4847,51.6658,230500.0
2010-08-26 11:30:00,74.17,74.41,73.69,74.12,177000.0,51.6588,51.8259,51.3245,51.624,177000.0
2010-08-26 12:00:00,74.13,74.34,73.99,74.15,123600.0,51.6309,51.7772,51.5334,51.6449,123600.0
2010-08-26 12:30:00,74.16,74.28,73.63,73.85,132300.0,51.6518,51.7354,51.2827,51.4359,132300.0
2010-08-26 13:00:00,73.87,73.93,73.43,73.64,96900.0,51.4498,51.4916,51.1434,51.2896,96900.0
2010-08-26 13:30:00,73.61,73.75,73.4,73.4,87900.0,51.2688,51.3663,51.1225,51.1225,87900.0
2010-08-26 14:00:00,73.4,73.58,72.93,72.97,171800.0,51.1225,51.2479,50.7951,50.823,171800.0
2010-08-26 14:30:00,72.99,73.01,72.5,72.63,187400.0,50.8369,50.8509,50.4956,50.5862,187400.0
2010-08-26 15:00:00,72.63,73.09,72.48,72.74,288000.0,50.5862,50.9066,50.4817,50.6628,288000.0
2010-08-26 15:30:00,72.74,73.22,72.56,72.65,477100.0,50.6628,50.9971,50.5374,50.6001,477100.0
2010-08-27 09:30:00,73.71,73.85,72.61,72.71,216100.0,51.3384,51.4359,50.5723,50.6419,216100.0
2010-08-27 10:00:00,72.72,73.49,71.97,73.43,357800.0,50.6489,51.1852,50.1265,51.1434,357800.0
2010-08-27 10:30:00,73.44,74.03,73.4,73.79,165000.0,51.1504,51.5613,51.1225,51.3941,165000.0
2010-08-27 11:00:00,73.83,75.34,73.83,75.29,275300.0,51.422,52.4737,51.422,52.4389,275300.0
2010-08-27 11:30:00,75.28,75.97,75.28,75.68,347300.0,52.4319,52.9125,52.4319,52.7105,347300.0
2010-08-27 12:00:00,75.72,75.84,75.28,75.76,140400.0,52.7384,52.8219,52.4319,52.7662,140400.0
2010-08-27 12:30:00,75.77,75.89,74.94,75.0,106000.0,52.7732,52.8568,52.1951,52.2369,106000.0
2010-08-27 13:00:00,74.99,75.45,74.93,75.45,85700.0,52.2299,52.5503,52.1881,52.5503,85700.0
2010-08-27 13:30:00,75.45,75.99,75.37,75.97,274100.0,52.5503,52.9264,52.4946,52.9125,274100.0
2010-08-27 14:00:00,75.95,76.17,75.65,76.1,223000.0,52.8985,53.0518,52.6896,53.003,223000.0
2010-08-27 14:30:00,76.11,76.27,75.84,75.94,187300.0,53.01,53.1214,52.8219,52.8916,187300.0
2010-08-27 15:00:00,75.96,76.5,75.74,76.45,280000.0,52.9055,53.2816,52.7523,53.2468,280000.0
2010-08-27 15:30:00,76.43,76.46,76.06,76.14,426300.0,53.2329,53.2538,52.9752,53.0309,426300.0
2010-08-30 09:30:00,75.32,76.0,75.2,75.65,184900.0,52.4598,52.9334,52.3762,52.6896,184900.0
2010-08-30 10:00:00,75.64,75.65,74.61,74.71,142200.0,52.6826,52.6896,51.9652,52.0349,142200.0
2010-08-30 10:30:00,74.67,75.44,74.54,75.32,89000.0,52.007,52.5433,51.9165,52.4598,89000.0
2010-08-30 11:00:00,75.29,75.36,74.75,74.75,66200.0,52.4389,52.4876,52.0628,52.0628,66200.0
2010-08-30 11:30:00,74.75,74.82,74.22,74.5,215700.0,52.0628,52.1115,51.6936,51.8886,215700.0
2010-08-30 12:00:00,74.51,74.61,74.28,74.52,32300.0,51.8956,51.9652,51.7354,51.9026,32300.0
2010-08-30 12:30:00,74.5,75.2,74.47,74.81,59600.0,51.8886,52.3762,51.8677,52.1045,59600.0
2010-08-30 13:00:00,74.81,74.99,74.45,74.54,61200.0,52.1045,52.2299,51.8538,51.9165,61200.0
2010-08-30 13:30:00,74.5,74.69,74.16,74.18,110500.0,51.8886,52.021,51.6518,51.6658,110500.0
2010-08-30 14:00:00,74.18,74.27,73.66,73.89,163600.0,51.6658,51.7284,51.3036,51.4638,163600.0
2010-08-30 14:30:00,73.88,74.3,73.88,74.3,102200.0,51.4568,51.7493,51.4568,51.7493,102200.0
2010-08-30 15:00:00,74.29,74.57,74.21,74.36,278800.0,51.7424,51.9374,51.6867,51.7911,278800.0
2010-08-30 15:30:00,74.36,74.51,73.8,73.8,381400.0,51.7911,51.8956,51.4011,51.4011,381400.0
2010-08-31 09:30:00,73.24,73.81,72.51,73.26,332300.0,51.0111,51.4081,50.5026,51.025,332300.0
2010-08-31 10:00:00,73.33,74.49,73.26,74.13,147400.0,51.0737,51.8817,51.025,51.6309,147400.0
2010-08-31 10:30:00,74.11,74.48,73.76,74.14,239800.0,51.617,51.8747,51.3732,51.6379,239800.0
2010-08-31 11:00:00,74.1,74.61,73.9,74.44,122700.0,51.61,51.9652,51.4707,51.8468,122700.0
2010-08-31 11:30:00,74.38,74.89,74.31,74.72,115800.0,51.8051,52.1603,51.7563,52.0419,115800.0
2010-08-31 12:00:00,74.72,74.88,74.55,74.75,95100.0,52.0419,52.1533,51.9235,52.0628,95100.0
2010-08-31 12:30:00,74.75,74.94,74.51,74.51,137700.0,52.0628,52.1951,51.8956,51.8956,137700.0
2010-08-31 13:00:00,74.52,75.05,74.41,75.0,136000.0,51.9026,52.2717,51.8259,52.2369,136000.0
2010-08-31 13:30:00,75.01,75.1,74.86,74.99,101900.0,52.2438,52.3065,52.1394,52.2299,101900.0
2010-08-31 14:00:00,74.95,75.23,74.52,74.75,203900.0,52.2021,52.3971,51.9026,52.0628,203900.0
2010-08-31 14:30:00,74.74,74.76,73.94,74.01,281900.0,52.0558,52.0697,51.4986,51.5474,281900.0
2010-08-31 15:00:00,74.0,74.31,73.98,74.27,163300.0,51.5404,51.7563,51.5265,51.7284,163300.0
2010-08-31 15:30:00,74.28,74.89,74.16,74.49,397100.0,51.7354,52.1603,51.6518,51.8817,397100.0
2010-09-01 09:30:00,77.07,77.99,77.0,77.73,401500.0,53.6786,54.3194,53.6299,54.1383,401500.0
2010-09-01 10:00:00,77.73,79.38,77.66,79.06,511100.0,54.1383,55.2875,54.0895,55.0646,511100.0
2010-09-01 10:30:00,79.1,79.87,79.01,79.75,309500.0,55.0925,55.6288,55.0298,55.5452,309500.0
2010-09-01 11:00:00,79.75,79.79,79.15,79.47,289000.0,55.5452,55.5731,55.1273,55.3502,289000.0
2010-09-01 11:30:00,79.49,79.99,79.48,79.8,173800.0,55.3641,55.7124,55.3572,55.58,173800.0
2010-09-01 12:00:00,79.8,80.0,79.65,79.68,180900.0,55.58,55.7193,55.4756,55.4965,180900.0
2010-09-01 12:30:00,79.67,79.99,79.67,79.99,133700.0,55.4895,55.7124,55.4895,55.7124,133700.0
2010-09-01 13:00:00,79.99,80.0,79.56,79.57,132700.0,55.7124,55.7193,55.4129,55.4198,132700.0
2010-09-01 13:30:00,79.57,80.39,79.45,80.2,335400.0,55.4198,55.991,55.3363,55.8586,335400.0
2010-09-01 14:00:00,80.18,80.34,80.01,80.19,236000.0,55.8447,55.9561,55.7263,55.8517,236000.0
2010-09-01 14:30:00,80.19,80.66,80.04,80.56,449500.0,55.8517,56.179,55.7472,56.1094,449500.0
2010-09-01 15:00:00,80.57,80.98,80.45,80.98,417000.0,56.1163,56.4019,56.0328,56.4019,417000.0
2010-09-01 15:30:00,80.97,81.21,79.79,79.92,1282400.0,56.3949,56.5621,55.5731,55.6636,1282400.0
2010-09-02 09:30:00,79.74,80.64,79.2,79.47,460300.0,55.5382,56.1651,55.1621,55.3502,460300.0
2010-09-02 10:00:00,79.47,80.44,79.09,80.44,473500.0,55.3502,56.0258,55.0855,56.0258,473500.0
2010-09-02 10:30:00,80.43,80.75,80.11,80.42,225500.0,56.0188,56.2417,55.796,56.0119,225500.0
2010-09-02 11:00:00,80.43,80.6,79.56,79.66,179000.0,56.0188,56.1372,55.4129,55.4825,179000.0
2010-09-02 11:30:00,79.66,80.17,79.59,80.1,150100.0,55.4825,55.8377,55.4338,55.789,150100.0
2010-09-02 12:00:00,80.08,80.85,80.02,80.85,153600.0,55.7751,56.3114,55.7333,56.3114,153600.0
2010-09-02 12:30:00,80.83,81.0,80.64,80.69,106100.0,56.2974,56.4158,56.1651,56.1999,106100.0
2010-09-02 13:00:00,80.7,81.13,80.6,81.1,152400.0,56.2069,56.5064,56.1372,56.4855,152400.0
2010-09-02 13:30:00,81.12,81.24,81.02,81.19,106100.0,56.4994,56.583,56.4298,56.5482,106100.0
2010-09-02 14:00:00,81.19,81.76,81.14,81.47,201900.0,56.5482,56.9452,56.5133,56.7432,201900.0
2010-09-02 14:30:00,81.47,81.64,81.32,81.55,145800.0,56.7432,56.8616,56.6387,56.7989,145800.0
2010-09-02 15:00:00,81.55,81.72,81.42,81.55,206900.0,56.7989,56.9173,56.7084,56.7989,206900.0
2010-09-02 15:30:00,81.55,81.84,81.46,81.79,561800.0,56.7989,57.0009,56.7362,56.9661,561800.0
2010-09-03 09:30:00,82.91,84.69,82.88,83.85,611700.0,57.7461,58.9859,57.7252,58.4008,611700.0
2010-09-03 10:00:00,83.81,83.85,82.49,82.55,349400.0,58.373,58.4008,57.4536,57.4954,349400.0
2010-09-03 10:30:00,82.56,82.89,82.25,82.45,240200.0,57.5024,57.7322,57.2864,57.4257,240200.0
2010-09-03 11:00:00,82.45,83.37,82.16,83.24,271100.0,57.4257,58.0665,57.2238,57.976,271100.0
2010-09-03 11:30:00,83.23,83.31,82.84,82.84,121000.0,57.969,58.0247,57.6974,57.6974,121000.0
2010-09-03 12:00:00,82.85,83.3,82.76,83.22,71400.0,57.7043,58.0178,57.6417,57.962,71400.0
2010-09-03 12:30:00,83.21,83.48,83.09,83.36,104500.0,57.9551,58.1431,57.8715,58.0595,104500.0
2010-09-03 13:00:00,83.35,83.57,83.35,83.42,116300.0,58.0526,58.2058,58.0526,58.1013,116300.0
2010-09-03 13:30:00,83.43,83.99,83.38,83.96,167000.0,58.1083,58.4983,58.0735,58.4774,167000.0
2010-09-03 14:00:00,83.96,84.02,83.52,83.54,178600.0,58.4774,58.5192,58.171,58.1849,178600.0
2010-09-03 14:30:00,83.53,83.62,83.1,83.11,135600.0,58.178,58.2406,57.8785,57.8854,135600.0
2010-09-03 15:00:00,83.13,83.37,82.9,83.31,190100.0,57.8994,58.0665,57.7392,58.0247,190100.0
2010-09-03 15:30:00,83.32,83.45,82.9,83.2,399300.0,58.0317,58.1222,57.7392,57.9481,399300.0
2010-09-07 09:30:00,82.43,82.75,81.16,81.18,289900.0,57.4118,57.6347,56.5273,56.5412,289900.0
2010-09-07 10:00:00,81.15,81.71,81.11,81.45,163400.0,56.5203,56.9103,56.4924,56.7293,163400.0
2010-09-07 10:30:00,81.4,81.48,81.1,81.29,171200.0,56.6944,56.7501,56.4855,56.6178,171200.0
2010-09-07 11:00:00,81.27,81.39,80.75,81.31,201300.0,56.6039,56.6875,56.2417,56.6317,201300.0
2010-09-07 11:30:00,81.31,81.45,81.02,81.41,146300.0,56.6317,56.7293,56.4298,56.7014,146300.0
2010-09-07 12:00:00,81.41,81.56,80.92,81.08,127000.0,56.7014,56.8059,56.3601,56.4715,127000.0
2010-09-07 12:30:00,81.04,81.2,80.92,81.11,89100.0,56.4437,56.5551,56.3601,56.4924,89100.0
2010-09-07 13:00:00,81.13,81.22,80.93,81.08,100100.0,56.5064,56.5691,56.3671,56.4715,100100.0
2010-09-07 13:30:00,81.07,81.39,80.99,81.34,121300.0,56.4646,56.6875,56.4089,56.6526,121300.0
2010-09-07 14:00:00,81.35,81.63,81.23,81.54,98100.0,56.6596,56.8546,56.576,56.7919,98100.0
2010-09-07 14:30:00,81.56,81.56,80.97,81.06,102400.0,56.8059,56.8059,56.3949,56.4576,102400.0
2010-09-07 15:00:00,81.07,81.17,80.84,81.09,168200.0,56.4646,56.5342,56.3044,56.4785,168200.0
2010-09-07 15:30:00,81.09,81.23,80.75,80.91,368600.0,56.4785,56.576,56.2417,56.3531,368600.0
2010-09-08 09:30:00,81.0,81.55,80.34,81.09,236300.0,56.4158,56.7989,55.9561,56.4785,236300.0
2010-09-08 10:00:00,81.16,81.65,81.04,81.48,224100.0,56.5273,56.8685,56.4437,56.7501,224100.0
2010-09-08 10:30:00,81.46,82.1,81.45,81.89,193900.0,56.7362,57.182,56.7293,57.0357,193900.0
2010-09-08 11:00:00,81.9,82.26,81.85,81.93,139800.0,57.0427,57.2934,57.0078,57.0636,139800.0
2010-09-08 11:30:00,81.98,82.07,81.67,81.78,106500.0,57.0984,57.1611,56.8825,56.9591,106500.0
2010-09-08 12:00:00,81.8,81.86,81.58,81.86,100800.0,56.973,57.0148,56.8198,57.0148,100800.0
2010-09-08 12:30:00,81.85,82.42,81.85,82.24,73800.0,57.0078,57.4048,57.0078,57.2795,73800.0
2010-09-08 13:00:00,82.25,82.28,82.02,82.13,69400.0,57.2864,57.3073,57.1263,57.2029,69400.0
2010-09-08 13:30:00,82.13,82.25,81.67,81.85,84500.0,57.2029,57.2864,56.8825,57.0078,84500.0
2010-09-08 14:00:00,81.84,81.87,81.42,81.85,114000.0,57.0009,57.0218,56.7084,57.0078,114000.0
2010-09-08 14:30:00,81.88,82.29,81.82,82.16,81400.0,57.0287,57.3143,56.987,57.2238,81400.0
2010-09-08 15:00:00,82.17,82.4,81.92,81.94,107900.0,57.2307,57.3909,57.0566,57.0705,107900.0
2010-09-08 15:30:00,81.91,82.17,81.64,81.93,267100.0,57.0496,57.2307,56.8616,57.0636,267100.0
2010-09-09 09:30:00,83.33,83.49,82.4,82.5,171500.0,58.0387,58.1501,57.3909,57.4606,171500.0
2010-09-09 10:00:00,82.51,82.58,81.71,82.26,148300.0,57.4675,57.5163,56.9103,57.2934,148300.0
2010-09-09 10:30:00,82.27,82.35,82.02,82.13,101000.0,57.3004,57.3561,57.1263,57.2029,101000.0
2010-09-09 11:00:00,82.15,82.78,82.13,82.77,130600.0,57.2168,57.6556,57.2029,57.6486,130600.0
2010-09-09 11:30:00,82.76,82.88,82.42,82.43,52500.0,57.6417,57.7252,57.4048,57.4118,52500.0
2010-09-09 12:00:00,82.46,82.5,82.29,82.45,105600.0,57.4327,57.4606,57.3143,57.4257,105600.0
2010-09-09 12:30:00,82.47,82.47,81.55,81.6,99500.0,57.4397,57.4397,56.7989,56.8337,99500.0
2010-09-09 13:00:00,81.57,81.7,81.02,81.03,93200.0,56.8128,56.9034,56.4298,56.4367,93200.0
2010-09-09 13:30:00,81.03,81.35,80.85,80.95,82400.0,56.4367,56.6596,56.3114,56.381,82400.0
2010-09-09 14:00:00,80.97,81.23,80.91,80.98,65100.0,56.3949,56.576,56.3531,56.4019,65100.0
2010-09-09 14:30:00,80.97,81.29,80.97,81.27,66900.0,56.3949,56.6178,56.3949,56.6039,66900.0
2010-09-09 15:00:00,81.27,81.75,81.21,81.73,128500.0,56.6039,56.9382,56.5621,56.9243,128500.0
2010-09-09 15:30:00,81.71,81.84,81.41,81.47,198300.0,56.9103,57.0009,56.7014,56.7432,198300.0
2010-09-10 09:30:00,81.88,82.38,81.24,82.1,123000.0,57.0287,57.377,56.583,57.182,123000.0
2010-09-10 10:00:00,82.08,82.82,81.87,82.68,127700.0,57.168,57.6834,57.0218,57.5859,127700.0
2010-09-10 10:30:00,82.7,82.74,82.28,82.47,164200.0,57.5999,57.6277,57.3073,57.4397,164200.0
2010-09-10 11:00:00,82.5,82.8,82.38,82.79,118900.0,57.4606,57.6695,57.377,57.6625,118900.0
2010-09-10 11:30:00,82.79,82.82,81.75,81.85,145600.0,57.6625,57.6834,56.9382,57.0078,145600.0
2010-09-10 12:00:00,81.87,82.1,81.63,82.04,55800.0,57.0218,57.182,56.8546,57.1402,55800.0
2010-09-10 12:30:00,82.04,82.1,81.82,81.88,46000.0,57.1402,57.182,56.987,57.0287,46000.0
2010-09-10 13:00:00,81.88,82.09,81.88,82.04,55900.0,57.0287,57.175,57.0287,57.1402,55900.0
2010-09-10 13:30:00,82.03,82.27,81.93,82.01,66800.0,57.1332,57.3004,57.0636,57.1193,66800.0
2010-09-10 14:00:00,81.98,82.15,81.9,82.09,93600.0,57.0984,57.2168,57.0427,57.175,93600.0
2010-09-10 14:30:00,82.11,82.26,82.0,82.23,122700.0,57.1889,57.2934,57.1123,57.2725,122700.0
2010-09-10 15:00:00,82.25,82.39,82.04,82.39,122700.0,57.2864,57.384,57.1402,57.384,122700.0
2010-09-10 15:30:00,82.37,82.42,81.83,81.97,434000.0,57.37,57.4048,56.9939,57.0914,434000.0
2010-09-13 09:30:00,84.28,84.5,83.34,83.54,369100.0,58.7003,58.8535,58.0456,58.1849,369100.0
2010-09-13 10:00:00,83.58,84.45,83.37,84.27,252000.0,58.2128,58.8187,58.0665,58.6934,252000.0
2010-09-13 10:30:00,84.29,84.86,84.23,84.62,239200.0,58.7073,59.1043,58.6655,58.9371,239200.0
2010-09-13 11:00:00,84.62,84.93,84.38,84.51,253300.0,58.9371,59.153,58.77,58.8605,253300.0
2010-09-13 11:30:00,84.51,84.54,84.02,84.28,105200.0,58.8605,58.8814,58.5192,58.7003,105200.0
2010-09-13 12:00:00,84.24,84.25,83.54,83.7,66300.0,58.6725,58.6794,58.1849,58.2964,66300.0
2010-09-13 12:30:00,83.71,84.01,83.59,83.67,97600.0,58.3033,58.5123,58.2197,58.2755,97600.0
2010-09-13 13:00:00,83.68,84.29,83.67,84.23,83700.0,58.2824,58.7073,58.2755,58.6655,83700.0
2010-09-13 13:30:00,84.23,84.36,84.15,84.18,75700.0,58.6655,58.756,58.6098,58.6307,75700.0
2010-09-13 14:00:00,84.19,84.39,83.96,84.38,84400.0,58.6376,58.7769,58.4774,58.77,84400.0
2010-09-13 14:30:00,84.38,84.45,84.18,84.39,77600.0,58.77,58.8187,58.6307,58.7769,77600.0
2010-09-13 15:00:00,84.39,84.51,84.19,84.51,123900.0,58.7769,58.8605,58.6376,58.8605,123900.0
2010-09-13 15:30:00,84.5,84.91,84.44,84.8,482700.0,58.8535,59.1391,58.8118,59.0625,482700.0
2010-09-14 09:30:00,84.18,84.4,83.65,84.15,147700.0,58.6307,58.7839,58.2615,58.6098,147700.0
2010-09-14 10:00:00,84.18,84.67,83.91,84.55,115400.0,58.6307,58.972,58.4426,58.8884,115400.0
2010-09-14 10:30:00,84.56,85.21,84.54,84.97,202100.0,58.8953,59.3481,58.8814,59.1809,202100.0
2010-09-14 11:00:00,84.95,85.37,84.86,85.1,98500.0,59.167,59.4595,59.1043,59.2714,98500.0
2010-09-14 11:30:00,85.13,85.42,84.91,85.36,57900.0,59.2923,59.4943,59.1391,59.4525,57900.0
2010-09-14 12:00:00,85.38,85.58,85.28,85.49,66900.0,59.4665,59.6058,59.3968,59.5431,66900.0
2010-09-14 12:30:00,85.5,85.5,85.0,85.31,97000.0,59.55,59.55,59.2018,59.4177,97000.0
2010-09-14 13:00:00,85.31,85.47,85.18,85.35,94200.0,59.4177,59.5291,59.3272,59.4456,94200.0
2010-09-14 13:30:00,85.32,85.45,85.05,85.3,80200.0,59.4247,59.5152,59.2366,59.4107,80200.0
2010-09-14 14:00:00,85.3,85.41,85.14,85.26,65800.0,59.4107,59.4874,59.2993,59.3829,65800.0
2010-09-14 14:30:00,85.27,85.54,85.13,85.35,124400.0,59.3898,59.5779,59.2923,59.4456,124400.0
2010-09-14 15:00:00,85.37,85.55,85.31,85.36,87100.0,59.4595,59.5849,59.4177,59.4525,87100.0
2010-09-14 15:30:00,85.35,85.58,84.96,84.97,370500.0,59.4456,59.6058,59.1739,59.1809,370500.0
2010-09-15 09:30:00,84.18,84.49,82.96,83.36,438400.0,58.6307,58.8466,57.781,58.0595,438400.0
2010-09-15 10:00:00,83.33,83.88,83.26,83.67,417800.0,58.0387,58.4217,57.9899,58.2755,417800.0
2010-09-15 10:30:00,83.69,83.69,83.02,83.43,226100.0,58.2894,58.2894,57.8227,58.1083,226100.0
2010-09-15 11:00:00,83.44,83.56,83.09,83.13,140500.0,58.1153,58.1988,57.8715,57.8994,140500.0
2010-09-15 11:30:00,83.13,83.24,82.88,82.95,166200.0,57.8994,57.976,57.7252,57.774,166200.0
2010-09-15 12:00:00,82.95,83.1,82.76,82.91,205300.0,57.774,57.8785,57.6417,57.7461,205300.0
2010-09-15 12:30:00,82.91,83.09,82.86,83.0,110000.0,57.7461,57.8715,57.7113,57.8088,110000.0
2010-09-15 13:00:00,83.01,83.16,82.95,82.97,142700.0,57.8158,57.9203,57.774,57.7879,142700.0
2010-09-15 13:30:00,82.95,83.07,82.88,83.01,84800.0,57.774,57.8576,57.7252,57.8158,84800.0
2010-09-15 14:00:00,83.03,83.09,82.82,82.93,154000.0,57.8297,57.8715,57.6834,57.7601,154000.0
2010-09-15 14:30:00,82.93,82.94,82.3,82.77,211500.0,57.7601,57.767,57.3213,57.6486,211500.0
2010-09-15 15:00:00,82.8,83.33,82.79,83.28,213800.0,57.6695,58.0387,57.6625,58.0038,213800.0
2010-09-15 15:30:00,83.3,83.52,83.13,83.32,357300.0,58.0178,58.171,57.8994,58.0317,357300.0
2010-09-16 09:30:00,83.03,84.21,82.77,84.01,207300.0,57.8297,58.6516,57.6486,58.5123,207300.0
2010-09-16 10:00:00,83.99,84.5,83.49,84.15,221200.0,58.4983,58.8535,58.1501,58.6098,221200.0
2010-09-16 10:30:00,84.12,84.12,83.52,83.92,187600.0,58.5889,58.5889,58.171,58.4496,187600.0
2010-09-16 11:00:00,83.88,83.99,83.61,83.71,108100.0,58.4217,58.4983,58.2337,58.3033,108100.0
2010-09-16 11:30:00,83.73,83.98,83.65,83.94,108400.0,58.3173,58.4914,58.2615,58.4635,108400.0
2010-09-16 12:00:00,83.93,84.0,83.71,84.0,119000.0,58.4565,58.5053,58.3033,58.5053,119000.0
2010-09-16 12:30:00,83.99,84.23,83.96,84.14,88800.0,58.4983,58.6655,58.4774,58.6028,88800.0
2010-09-16 13:00:00,84.15,84.15,83.56,83.85,67500.0,58.6098,58.6098,58.1988,58.4008,67500.0
2010-09-16 13:30:00,83.84,83.88,83.45,83.64,60700.0,58.3939,58.4217,58.1222,58.2546,60700.0
2010-09-16 14:00:00,83.64,83.85,83.58,83.83,67900.0,58.2546,58.4008,58.2128,58.3869,67900.0
2010-09-16 14:30:00,83.81,83.9,83.63,83.86,141300.0,58.373,58.4357,58.2476,58.4078,141300.0
2010-09-16 15:00:00,83.87,84.23,83.85,84.21,301600.0,58.4148,58.6655,58.4008,58.6516,301600.0
2010-09-16 15:30:00,84.22,84.32,83.78,84.07,411100.0,58.6585,58.7282,58.3521,58.5541,411100.0
2010-09-17 09:30:00,84.74,84.74,83.02,83.17,465900.0,59.0207,59.0207,57.8227,57.9272,465900.0
2010-09-17 10:00:00,83.15,84.0,83.03,83.93,117400.0,57.9133,58.5053,57.8297,58.4565,117400.0
2010-09-17 10:30:00,83.89,84.09,83.4,83.42,243800.0,58.4287,58.568,58.0874,58.1013,243800.0
2010-09-17 11:00:00,83.43,84.28,83.43,83.82,136700.0,58.1083,58.7003,58.1083,58.3799,136700.0
2010-09-17 11:30:00,83.82,84.17,83.82,84.07,54300.0,58.3799,58.6237,58.3799,58.5541,54300.0
2010-09-17 12:00:00,84.06,84.28,83.97,84.28,67400.0,58.5471,58.7003,58.4844,58.7003,67400.0
2010-09-17 12:30:00,84.28,84.38,83.91,84.12,88300.0,58.7003,58.77,58.4426,58.5889,88300.0
2010-09-17 13:00:00,84.12,84.41,84.06,84.38,141500.0,58.5889,58.7909,58.5471,58.77,141500.0
2010-09-17 13:30:00,84.4,84.86,84.4,84.83,117500.0,58.7839,59.1043,58.7839,59.0834,117500.0
2010-09-17 14:00:00,84.76,85.43,84.63,85.32,183200.0,59.0346,59.5013,58.9441,59.4247,183200.0
2010-09-17 14:30:00,85.32,85.57,85.21,85.24,148400.0,59.4247,59.5988,59.3481,59.369,148400.0
2010-09-17 15:00:00,85.25,85.29,84.71,84.8,179100.0,59.3759,59.4038,58.9998,59.0625,179100.0
2010-09-17 15:30:00,84.8,85.26,84.8,85.11,472400.0,59.0625,59.3829,59.0625,59.2784,472400.0
2010-09-20 09:30:00,85.86,86.15,85.32,86.06,197500.0,59.8008,60.0028,59.4247,59.9401,197500.0
2010-09-20 10:00:00,86.04,86.94,85.81,86.69,226100.0,59.9261,60.553,59.766,60.3789,226100.0
2010-09-20 10:30:00,86.68,87.39,86.68,87.31,247200.0,60.3719,60.8664,60.3719,60.8107,247200.0
2010-09-20 11:00:00,87.31,87.44,86.96,87.35,122900.0,60.8107,60.9012,60.5669,60.8386,122900.0
2010-09-20 11:30:00,87.34,87.5,87.31,87.37,116400.0,60.8316,60.943,60.8107,60.8525,116400.0
2010-09-20 12:00:00,87.37,87.4,87.09,87.12,112000.0,60.8525,60.8734,60.6575,60.6784,112000.0
2010-09-20 12:30:00,87.13,87.7,87.1,87.57,193500.0,60.6853,61.0823,60.6644,60.9918,193500.0
2010-09-20 13:00:00,87.56,87.88,87.44,87.87,176500.0,60.9848,61.2077,60.9012,61.2007,176500.0
2010-09-20 13:30:00,87.86,87.98,87.64,87.74,189000.0,61.1938,61.2773,61.0405,61.1102,189000.0
2010-09-20 14:00:00,87.75,87.81,87.32,87.76,151400.0,61.1171,61.1589,60.8177,61.1241,151400.0
2010-09-20 14:30:00,87.79,88.21,87.61,88.2,196500.0,61.145,61.4375,61.0196,61.4306,196500.0
2010-09-20 15:00:00,88.19,88.43,88.07,88.15,207900.0,61.4236,61.5908,61.34,61.3957,207900.0
2010-09-20 15:30:00,88.15,88.29,87.93,87.95,447400.0,61.3957,61.4933,61.2425,61.2564,447400.0
2010-09-21 09:30:00,88.6,88.99,87.85,88.76,277200.0,61.7092,61.9808,61.1868,61.8206,277200.0
2010-09-21 10:00:00,88.75,89.19,88.6,89.0,146800.0,61.8136,62.1201,61.7092,61.9878,146800.0
2010-09-21 10:30:00,89.03,89.42,89.0,89.14,155600.0,62.0087,62.2803,61.9878,62.0853,155600.0
2010-09-21 11:00:00,89.13,89.5,88.9,88.9,212300.0,62.0783,62.336,61.9181,61.9181,212300.0
2010-09-21 11:30:00,88.88,89.1,88.67,89.1,141400.0,61.9042,62.0574,61.7579,62.0574,141400.0
2010-09-21 12:00:00,89.1,89.27,88.95,89.02,134600.0,62.0574,62.1758,61.9529,62.0017,134600.0
2010-09-21 12:30:00,89.02,89.35,88.95,89.34,67000.0,62.0017,62.2315,61.9529,62.2246,67000.0
2010-09-21 13:00:00,89.32,89.67,89.12,89.55,167300.0,62.2106,62.4544,62.0713,62.3708,167300.0
2010-09-21 13:30:00,89.53,89.92,89.38,89.81,214500.0,62.3569,62.6285,62.2524,62.5519,214500.0
2010-09-21 14:00:00,89.81,90.0,89.21,89.82,364600.0,62.5519,62.6843,62.134,62.5589,364600.0
2010-09-21 14:30:00,89.88,90.47,89.7,89.91,341400.0,62.6007,63.0116,62.4753,62.6216,341400.0
2010-09-21 15:00:00,89.91,90.01,89.5,89.67,280000.0,62.6216,62.6912,62.336,62.4544,280000.0
2010-09-21 15:30:00,89.67,89.67,88.98,89.14,727400.0,62.4544,62.4544,61.9738,62.0853,727400.0
2010-09-22 09:30:00,89.11,90.0,88.62,89.61,380300.0,62.0644,62.6843,61.7231,62.4126,380300.0
2010-09-22 10:00:00,89.58,89.74,88.51,88.51,307100.0,62.3917,62.5032,61.6465,61.6465,307100.0
2010-09-22 10:30:00,88.5,89.26,88.09,89.26,186300.0,61.6395,62.1689,61.354,62.1689,186300.0
2010-09-22 11:00:00,89.27,89.33,88.07,88.29,142700.0,62.1758,62.2176,61.34,61.4933,142700.0
2010-09-22 11:30:00,88.23,88.51,88.15,88.27,136000.0,61.4515,61.6465,61.3957,61.4793,136000.0
2010-09-22 12:00:00,88.29,88.36,88.03,88.13,61700.0,61.4933,61.542,61.3122,61.3818,61700.0
2010-09-22 12:30:00,88.15,88.25,87.74,87.79,130500.0,61.3957,61.4654,61.1102,61.145,130500.0
2010-09-22 13:00:00,87.79,88.0,87.67,87.94,118200.0,61.145,61.2913,61.0614,61.2495,118200.0
2010-09-22 13:30:00,87.96,88.5,87.96,88.31,136600.0,61.2634,61.6395,61.2634,61.5072,136600.0
2010-09-22 14:00:00,88.31,88.39,88.09,88.3,71600.0,61.5072,61.5629,61.354,61.5002,71600.0
2010-09-22 14:30:00,88.28,88.74,88.28,88.7,89800.0,61.4863,61.8067,61.4863,61.7788,89800.0
2010-09-22 15:00:00,88.68,88.68,88.31,88.35,152800.0,61.7649,61.7649,61.5072,61.535,152800.0
2010-09-22 15:30:00,88.35,88.68,88.3,88.43,250700.0,61.535,61.7649,61.5002,61.5908,250700.0
2010-09-23 09:30:00,87.16,87.96,86.75,87.01,272700.0,60.7062,61.2634,60.4207,60.6017,272700.0
2010-09-23 10:00:00,87.02,87.83,87.02,87.79,230200.0,60.6087,61.1729,60.6087,61.145,230200.0
2010-09-23 10:30:00,87.84,88.48,87.71,88.11,239100.0,61.1798,61.6256,61.0893,61.3679,239100.0
2010-09-23 11:00:00,88.13,88.95,87.96,88.95,189300.0,61.3818,61.9529,61.2634,61.9529,189300.0
2010-09-23 11:30:00,88.96,89.62,88.93,89.47,400600.0,61.9599,62.4196,61.939,62.3151,400600.0
2010-09-23 12:00:00,89.47,89.48,89.01,89.27,125600.0,62.3151,62.3221,61.9947,62.1758,125600.0
2010-09-23 12:30:00,89.27,89.5,89.2,89.45,93600.0,62.1758,62.336,62.1271,62.3012,93600.0
2010-09-23 13:00:00,89.45,89.6,89.31,89.48,102900.0,62.3012,62.4057,62.2037,62.3221,102900.0
2010-09-23 13:30:00,89.48,89.59,89.1,89.1,112700.0,62.3221,62.3987,62.0574,62.0574,112700.0
2010-09-23 14:00:00,89.11,89.31,89.05,89.16,264500.0,62.0644,62.2037,62.0226,62.0992,264500.0
2010-09-23 14:30:00,89.16,89.28,88.31,88.42,216500.0,62.0992,62.1828,61.5072,61.5838,216500.0
2010-09-23 15:00:00,88.46,88.63,87.92,87.92,282900.0,61.6117,61.7301,61.2356,61.2356,282900.0
2010-09-23 15:30:00,87.92,88.39,87.82,88.34,622600.0,61.2356,61.5629,61.1659,61.5281,622600.0
2010-09-24 09:30:00,90.0,92.23,90.0,90.97,652400.0,62.6843,64.2374,62.6843,63.3599,652400.0
2010-09-24 10:00:00,91.02,92.3,90.91,92.24,223600.0,63.3947,64.2862,63.3181,64.2444,223600.0
2010-09-24 10:30:00,92.28,92.5,91.95,92.32,231400.0,64.2723,64.4255,64.0424,64.3001,231400.0
2010-09-24 11:00:00,92.31,92.31,91.29,91.48,252600.0,64.2932,64.2932,63.5827,63.7151,252600.0
2010-09-24 11:30:00,91.47,91.93,91.33,91.88,121300.0,63.7081,64.0285,63.6106,63.9937,121300.0
2010-09-24 12:00:00,91.84,92.04,91.71,91.95,94000.0,63.9658,64.1051,63.8753,64.0424,94000.0
2010-09-24 12:30:00,91.91,92.4,91.9,92.1,72000.0,64.0146,64.3558,64.0076,64.1469,72000.0
2010-09-24 13:00:00,92.08,92.18,91.76,91.85,65800.0,64.133,64.2026,63.9101,63.9728,65800.0
2010-09-24 13:30:00,91.84,91.93,91.31,91.32,176700.0,63.9658,64.0285,63.5967,63.6036,176700.0
2010-09-24 14:00:00,91.34,91.43,90.86,91.11,240000.0,63.6176,63.6802,63.2832,63.4574,240000.0
2010-09-24 14:30:00,91.11,91.4,91.03,91.22,240000.0,63.4574,63.6593,63.4016,63.534,240000.0
2010-09-24 15:00:00,91.23,91.36,91.01,91.06,233500.0,63.5409,63.6315,63.3877,63.4225,233500.0
2010-09-24 15:30:00,91.05,91.11,90.69,90.87,581700.0,63.4156,63.4574,63.1648,63.2902,581700.0
2010-09-27 09:30:00,90.86,90.86,89.5,89.53,222800.0,63.2832,63.2832,62.336,62.3569,222800.0
2010-09-27 10:00:00,89.53,90.17,89.34,90.15,165700.0,62.3569,62.8027,62.2246,62.7887,165700.0
2010-09-27 10:30:00,90.19,90.66,89.8,90.47,113100.0,62.8166,63.1439,62.545,63.0116,113100.0
2010-09-27 11:00:00,90.47,90.57,89.81,89.86,80900.0,63.0116,63.0813,62.5519,62.5867,80900.0
2010-09-27 11:30:00,89.86,89.9,89.58,89.88,112300.0,62.5867,62.6146,62.3917,62.6007,112300.0
2010-09-27 12:00:00,89.8,90.14,89.75,89.96,73400.0,62.545,62.7818,62.5101,62.6564,73400.0
2010-09-27 12:30:00,89.97,89.98,89.72,89.73,62700.0,62.6634,62.6703,62.4892,62.4962,62700.0
2010-09-27 13:00:00,89.76,89.84,89.59,89.8,103100.0,62.5171,62.5728,62.3987,62.545,103100.0
2010-09-27 13:30:00,89.8,90.18,89.75,90.07,134700.0,62.545,62.8096,62.5101,62.733,134700.0
2010-09-27 14:00:00,90.07,90.31,90.02,90.26,109900.0,62.733,62.9002,62.6982,62.8653,109900.0
2010-09-27 14:30:00,90.26,90.57,90.1,90.1,143800.0,62.8653,63.0813,62.7539,62.7539,143800.0
2010-09-27 15:00:00,90.12,90.5,90.06,90.36,111900.0,62.7678,63.0325,62.726,62.935,111900.0
2010-09-27 15:30:00,90.36,90.37,89.53,89.68,289000.0,62.935,62.942,62.3569,62.4614,289000.0
2010-09-28 09:30:00,90.06,90.29,88.53,89.08,138900.0,62.726,62.8862,61.6604,62.0435,138900.0
2010-09-28 10:00:00,89.08,89.25,88.24,89.08,146800.0,62.0435,62.1619,61.4584,62.0435,146800.0
2010-09-28 10:30:00,89.07,89.48,89.06,89.22,89100.0,62.0365,62.3221,62.0296,62.141,89100.0
2010-09-28 11:00:00,89.27,89.9,89.25,89.69,97200.0,62.1758,62.6146,62.1619,62.4683,97200.0
2010-09-28 11:30:00,89.71,90.28,89.59,89.72,184800.0,62.4823,62.8793,62.3987,62.4892,184800.0
2010-09-28 12:00:00,89.74,90.25,89.35,90.06,87500.0,62.5032,62.8584,62.2315,62.726,87500.0
2010-09-28 12:30:00,90.08,90.33,89.97,90.32,70800.0,62.74,62.9141,62.6634,62.9071,70800.0
2010-09-28 13:00:00,90.3,90.35,89.87,90.33,68100.0,62.8932,62.928,62.5937,62.9141,68100.0
2010-09-28 13:30:00,90.34,90.99,90.34,90.98,108200.0,62.9211,63.3738,62.9211,63.3668,108200.0
2010-09-28 14:00:00,90.94,90.96,90.5,90.52,104500.0,63.339,63.3529,63.0325,63.0464,104500.0
2010-09-28 14:30:00,90.5,90.58,89.98,90.23,173000.0,63.0325,63.0882,62.6703,62.8444,173000.0
2010-09-28 15:00:00,90.26,90.72,90.12,90.54,118400.0,62.8653,63.1857,62.7678,63.0604,118400.0
2010-09-28 15:30:00,90.57,91.17,90.5,90.94,367400.0,63.0813,63.4991,63.0325,63.339,367400.0
2010-09-29 09:30:00,90.77,91.34,90.35,91.0,167200.0,63.2206,63.6176,62.928,63.3807,167200.0
2010-09-29 10:00:00,90.99,91.66,90.92,91.32,293100.0,63.3738,63.8404,63.325,63.6036,293100.0
2010-09-29 10:30:00,91.36,91.84,91.22,91.68,213500.0,63.6315,63.9658,63.534,63.8544,213500.0
2010-09-29 11:00:00,91.67,91.67,91.28,91.42,130500.0,63.8474,63.8474,63.5758,63.6733,130500.0
2010-09-29 11:30:00,91.38,91.42,91.12,91.29,96400.0,63.6454,63.6733,63.4643,63.5827,96400.0
2010-09-29 12:00:00,91.3,91.68,91.27,91.61,85200.0,63.5897,63.8544,63.5688,63.8056,85200.0
2010-09-29 12:30:00,91.56,91.9,91.44,91.7,108200.0,63.7708,64.0076,63.6872,63.8683,108200.0
2010-09-29 13:00:00,91.69,91.82,91.45,91.67,94000.0,63.8613,63.9519,63.6942,63.8474,94000.0
2010-09-29 13:30:00,91.65,91.75,91.45,91.7,91300.0,63.8335,63.9031,63.6942,63.8683,91300.0
2010-09-29 14:00:00,91.7,91.84,91.47,91.58,80900.0,63.8683,63.9658,63.7081,63.7847,80900.0
2010-09-29 14:30:00,91.57,91.89,91.52,91.83,79200.0,63.7777,64.0006,63.7429,63.9588,79200.0
2010-09-29 15:00:00,91.83,91.85,91.13,91.3,139400.0,63.9588,63.9728,63.4713,63.5897,139400.0
2010-09-29 15:30:00,91.3,91.46,91.1,91.29,235600.0,63.5897,63.7011,63.4504,63.5827,235600.0
2010-09-30 09:30:00,92.4,92.86,91.43,92.27,360000.0,64.3558,64.6762,63.6802,64.2653,360000.0
2010-09-30 10:00:00,92.29,92.32,91.38,91.5,207200.0,64.2792,64.3001,63.6454,63.729,207200.0
2010-09-30 10:30:00,91.49,92.06,91.11,91.22,172900.0,63.722,64.119,63.4574,63.534,172900.0
2010-09-30 11:00:00,91.22,91.42,89.68,89.91,255100.0,63.534,63.6733,62.4614,62.6216,255100.0
2010-09-30 11:30:00,89.87,90.41,89.76,90.38,192000.0,62.5937,62.9698,62.5171,62.9489,192000.0
2010-09-30 12:00:00,90.33,90.35,90.0,90.0,136900.0,62.9141,62.928,62.6843,62.6843,136900.0
2010-09-30 12:30:00,90.01,90.69,89.89,90.62,130200.0,62.6912,63.1648,62.6076,63.1161,130200.0
2010-09-30 13:00:00,90.6,90.83,90.44,90.66,99100.0,63.1021,63.2623,62.9907,63.1439,99100.0
2010-09-30 13:30:00,90.66,90.8,90.47,90.58,71900.0,63.1439,63.2414,63.0116,63.0882,71900.0
2010-09-30 14:00:00,90.63,90.76,90.19,90.34,150900.0,63.123,63.2136,62.8166,62.9211,150900.0
2010-09-30 14:30:00,90.33,91.1,90.32,90.91,135700.0,62.9141,63.4504,62.9071,63.3181,135700.0
2010-09-30 15:00:00,90.93,91.02,90.56,91.01,182100.0,63.332,63.3947,63.0743,63.3877,182100.0
2010-09-30 15:30:00,91.02,91.1,90.4,90.48,290200.0,63.3947,63.4504,62.9629,63.0186,290200.0
2010-10-01 09:30:00,91.37,91.57,90.76,91.2,187900.0,63.6384,63.7777,63.2136,63.52,187900.0
2010-10-01 10:00:00,91.15,91.39,89.95,90.16,218500.0,63.4852,63.6524,62.6494,62.7957,218500.0
2010-10-01 10:30:00,90.14,90.17,89.66,90.03,195900.0,62.7818,62.8027,62.4474,62.7051,195900.0
2010-10-01 11:00:00,90.02,90.32,89.91,89.99,125300.0,62.6982,62.9071,62.6216,62.6773,125300.0
2010-10-01 11:30:00,89.98,90.66,89.95,90.52,133100.0,62.6703,63.1439,62.6494,63.0464,133100.0
2010-10-01 12:00:00,90.5,90.62,90.17,90.29,117400.0,63.0325,63.1161,62.8027,62.8862,117400.0
2010-10-01 12:30:00,90.3,90.68,90.14,90.63,123200.0,62.8932,63.1579,62.7818,63.123,123200.0
2010-10-01 13:00:00,90.62,91.0,90.53,90.84,144700.0,63.1161,63.3807,63.0534,63.2693,144700.0
2010-10-01 13:30:00,90.84,90.9,90.19,90.67,117100.0,63.2693,63.3111,62.8166,63.1509,117100.0
2010-10-01 14:00:00,90.67,90.83,90.58,90.66,147500.0,63.1509,63.2623,63.0882,63.1439,147500.0
2010-10-01 14:30:00,90.71,90.96,90.6,90.91,136200.0,63.1788,63.3529,63.1021,63.3181,136200.0
2010-10-01 15:00:00,90.93,91.36,90.9,91.15,264800.0,63.332,63.6315,63.3111,63.4852,264800.0
2010-10-01 15:30:00,91.14,91.7,91.11,91.36,504200.0,63.4783,63.8683,63.4574,63.6315,504200.0
2010-10-04 09:30:00,91.25,91.68,90.75,90.92,355300.0,63.5549,63.8544,63.2066,63.325,355300.0
2010-10-04 10:00:00,90.9,91.18,90.47,90.92,274900.0,63.3111,63.5061,63.0116,63.325,274900.0
2010-10-04 10:30:00,90.88,90.97,90.06,90.16,225000.0,63.2972,63.3599,62.726,62.7957,225000.0
2010-10-04 11:00:00,90.15,90.15,89.12,89.6,333500.0,62.7887,62.7887,62.0713,62.4057,333500.0
2010-10-04 11:30:00,89.56,89.86,89.23,89.24,152600.0,62.3778,62.5867,62.148,62.1549,152600.0
2010-10-04 12:00:00,89.21,89.22,88.85,89.12,209000.0,62.134,62.141,61.8833,62.0713,209000.0
2010-10-04 12:30:00,89.11,89.41,89.03,89.39,142200.0,62.0644,62.2733,62.0087,62.2594,142200.0
2010-10-04 13:00:00,89.41,89.96,89.33,89.95,143600.0,62.2733,62.6564,62.2176,62.6494,143600.0
2010-10-04 13:30:00,89.95,90.02,89.6,89.77,193200.0,62.6494,62.6982,62.4057,62.5241,193200.0
2010-10-04 14:00:00,89.78,89.83,89.41,89.62,122300.0,62.531,62.5659,62.2733,62.4196,122300.0
2010-10-04 14:30:00,89.59,89.97,89.54,89.62,104400.0,62.3987,62.6634,62.3639,62.4196,104400.0
2010-10-04 15:00:00,89.59,89.94,89.48,89.81,188100.0,62.3987,62.6425,62.3221,62.5519,188100.0
2010-10-04 15:30:00,89.83,89.9,89.41,89.62,428500.0,62.5659,62.6146,62.2733,62.4196,428500.0
2010-10-05 09:30:00,91.35,91.96,90.63,91.19,453700.0,63.6245,64.0494,63.123,63.5131,453700.0
2010-10-05 10:00:00,91.19,91.78,90.69,91.65,203300.0,63.5131,63.924,63.1648,63.8335,203300.0
2010-10-05 10:30:00,91.65,92.2,91.58,92.03,219900.0,63.8335,64.2165,63.7847,64.0981,219900.0
2010-10-05 11:00:00,92.05,92.3,91.97,92.2,172700.0,64.1121,64.2862,64.0563,64.2165,172700.0
2010-10-05 11:30:00,92.22,92.97,92.19,92.74,150100.0,64.2305,64.7528,64.2096,64.5926,150100.0
2010-10-05 12:00:00,92.73,92.75,92.27,92.54,54600.0,64.5857,64.5996,64.2653,64.4533,54600.0
2010-10-05 12:30:00,92.53,92.59,92.38,92.47,86700.0,64.4464,64.4882,64.3419,64.4046,86700.0
2010-10-05 13:00:00,92.49,92.76,92.36,92.44,98500.0,64.4185,64.6066,64.328,64.3837,98500.0
2010-10-05 13:30:00,92.44,92.52,92.26,92.51,78000.0,64.3837,64.4394,64.2583,64.4324,78000.0
2010-10-05 14:00:00,92.49,92.7,92.35,92.4,121000.0,64.4185,64.5648,64.321,64.3558,121000.0
2010-10-05 14:30:00,92.42,92.65,92.25,92.41,138900.0,64.3698,64.53,64.2514,64.3628,138900.0
2010-10-05 15:00:00,92.39,92.67,92.33,92.64,157300.0,64.3489,64.5439,64.3071,64.523,157300.0
2010-10-05 15:30:00,92.65,92.65,92.02,92.13,384300.0,64.53,64.53,64.0912,64.1678,384300.0
2010-10-06 09:30:00,92.19,92.72,91.93,92.57,103200.0,64.2096,64.5787,64.0285,64.4742,103200.0
2010-10-06 10:00:00,92.63,93.29,92.45,92.74,148300.0,64.516,64.9757,64.3907,64.5926,148300.0
2010-10-06 10:30:00,92.74,92.95,92.52,92.79,152900.0,64.5926,64.7389,64.4394,64.6275,152900.0
2010-10-06 11:00:00,92.79,93.22,92.56,93.21,119200.0,64.6275,64.927,64.4673,64.92,119200.0
2010-10-06 11:30:00,93.18,93.6,93.15,93.17,104400.0,64.8991,65.1916,64.8782,64.8921,104400.0
2010-10-06 12:00:00,93.13,93.37,92.89,93.11,111300.0,64.8643,65.0314,64.6971,64.8503,111300.0
2010-10-06 12:30:00,93.11,93.15,92.63,92.65,66800.0,64.8503,64.8782,64.516,64.53,66800.0
2010-10-06 13:00:00,92.65,92.65,92.16,92.36,115200.0,64.53,64.53,64.1887,64.328,115200.0
2010-10-06 13:30:00,92.36,92.52,92.15,92.52,105900.0,64.328,64.4394,64.1817,64.4394,105900.0
2010-10-06 14:00:00,92.5,92.77,92.34,92.77,115100.0,64.4255,64.6135,64.314,64.6135,115100.0
2010-10-06 14:30:00,92.77,93.12,92.63,93.0,161800.0,64.6135,64.8573,64.516,64.7737,161800.0
2010-10-06 15:00:00,92.97,92.99,92.62,92.87,157000.0,64.7528,64.7668,64.5091,64.6832,157000.0
2010-10-06 15:30:00,92.88,93.21,92.73,93.2,325900.0,64.6902,64.92,64.5857,64.913,325900.0
2010-10-07 09:30:00,93.7,93.8,92.2,92.2,262900.0,65.2613,65.3309,64.2165,64.2165,262900.0
2010-10-07 10:00:00,92.2,92.69,91.96,92.6,201800.0,64.2165,64.5578,64.0494,64.4951,201800.0
2010-10-07 10:30:00,92.61,92.63,92.19,92.33,139300.0,64.5021,64.516,64.2096,64.3071,139300.0
2010-10-07 11:00:00,92.28,92.28,91.86,91.97,263400.0,64.2723,64.2723,63.9797,64.0563,263400.0
2010-10-07 11:30:00,91.93,92.19,91.73,91.96,131300.0,64.0285,64.2096,63.8892,64.0494,131300.0
2010-10-07 12:00:00,91.98,92.03,91.35,91.45,121300.0,64.0633,64.0981,63.6245,63.6942,121300.0
2010-10-07 12:30:00,91.43,91.43,90.83,90.89,185300.0,63.6802,63.6802,63.2623,63.3041,185300.0
2010-10-07 13:00:00,90.87,91.35,90.86,91.3,126000.0,63.2902,63.6245,63.2832,63.5897,126000.0
2010-10-07 13:30:00,91.3,91.56,91.05,91.44,145400.0,63.5897,63.7708,63.4156,63.6872,145400.0
2010-10-07 14:00:00,91.45,91.87,91.23,91.78,198000.0,63.6942,63.9867,63.5409,63.924,198000.0
2010-10-07 14:30:00,91.77,92.12,91.74,92.05,212500.0,63.917,64.1608,63.8961,64.1121,212500.0
2010-10-07 15:00:00,92.07,92.25,91.93,92.05,191600.0,64.126,64.2514,64.0285,64.1121,191600.0
2010-10-07 15:30:00,92.06,92.41,91.92,92.26,298800.0,64.119,64.3628,64.0215,64.2583,298800.0
2010-10-08 09:30:00,92.59,92.82,92.02,92.17,183600.0,64.4882,64.6484,64.0912,64.1956,183600.0
2010-10-08 10:00:00,92.18,92.55,91.52,91.61,140300.0,64.2026,64.4603,63.7429,63.8056,140300.0
2010-10-08 10:30:00,91.6,92.45,91.58,92.39,81700.0,63.7986,64.3907,63.7847,64.3489,81700.0
2010-10-08 11:00:00,92.39,93.15,92.25,93.15,183000.0,64.3489,64.8782,64.2514,64.8782,183000.0
2010-10-08 11:30:00,93.16,93.61,93.14,93.59,126400.0,64.8852,65.1986,64.8712,65.1847,126400.0
2010-10-08 12:00:00,93.59,93.66,93.22,93.28,88900.0,65.1847,65.2334,64.927,64.9687,88900.0
2010-10-08 12:30:00,93.27,93.48,93.23,93.32,108800.0,64.9618,65.108,64.9339,64.9966,108800.0
2010-10-08 13:00:00,93.32,93.44,93.11,93.23,108100.0,64.9966,65.0802,64.8503,64.9339,108100.0
2010-10-08 13:30:00,93.21,93.23,92.71,92.82,102000.0,64.92,64.9339,64.5717,64.6484,102000.0
2010-10-08 14:00:00,92.82,93.14,92.66,92.99,81900.0,64.6484,64.8712,64.5369,64.7668,81900.0
2010-10-08 14:30:00,93.02,93.2,92.88,92.98,114300.0,64.7877,64.913,64.6902,64.7598,114300.0
2010-10-08 15:00:00,93.01,93.2,93.01,93.1,165300.0,64.7807,64.913,64.7807,64.8434,165300.0
2010-10-08 15:30:00,93.11,93.31,92.8,92.9,265100.0,64.8503,64.9896,64.6344,64.7041,265100.0
2010-10-11 09:30:00,93.19,93.62,92.5,92.89,83100.0,64.9061,65.2056,64.4255,64.6971,83100.0
2010-10-11 10:00:00,92.9,93.49,92.86,93.46,62900.0,64.7041,65.115,64.6762,65.0941,62900.0
2010-10-11 10:30:00,93.47,93.5,92.56,92.83,103800.0,65.1011,65.122,64.4673,64.6553,103800.0
2010-10-11 11:00:00,92.83,93.6,92.69,93.55,94700.0,64.6553,65.1916,64.5578,65.1568,94700.0
2010-10-11 11:30:00,93.53,93.82,93.51,93.65,60300.0,65.1429,65.3449,65.1289,65.2264,60300.0
2010-10-11 12:00:00,93.67,93.72,93.26,93.46,40100.0,65.2404,65.2752,64.9548,65.0941,40100.0
2010-10-11 12:30:00,93.42,93.71,93.41,93.53,24500.0,65.0663,65.2682,65.0593,65.1429,24500.0
2010-10-11 13:00:00,93.53,93.95,93.53,93.93,48200.0,65.1429,65.4354,65.1429,65.4215,48200.0
2010-10-11 13:30:00,93.94,94.19,93.88,94.11,78000.0,65.4284,65.6026,65.3866,65.5468,78000.0
2010-10-11 14:00:00,94.11,94.13,93.8,93.93,53200.0,65.5468,65.5608,65.3309,65.4215,53200.0
2010-10-11 14:30:00,93.93,93.93,93.5,93.53,51900.0,65.4215,65.4215,65.122,65.1429,51900.0
2010-10-11 15:00:00,93.53,93.69,92.92,92.95,123000.0,65.1429,65.2543,64.718,64.7389,123000.0
2010-10-11 15:30:00,92.97,93.07,92.53,93.07,198900.0,64.7528,64.8225,64.4464,64.8225,198900.0
2010-10-12 09:30:00,92.88,92.88,90.68,91.5,240200.0,64.6902,64.6902,63.1579,63.729,240200.0
2010-10-12 10:00:00,91.47,91.99,91.27,91.27,123100.0,63.7081,64.0703,63.5688,63.5688,123100.0
2010-10-12 10:30:00,91.28,92.0,91.13,91.65,119900.0,63.5758,64.0772,63.4713,63.8335,119900.0
2010-10-12 11:00:00,91.63,92.13,91.6,92.0,76900.0,63.8195,64.1678,63.7986,64.0772,76900.0
2010-10-12 11:30:00,91.99,92.16,91.65,91.89,105900.0,64.0703,64.1887,63.8335,64.0006,105900.0
2010-10-12 12:00:00,91.89,92.03,91.63,91.72,71000.0,64.0006,64.0981,63.8195,63.8822,71000.0
2010-10-12 12:30:00,91.67,91.95,91.67,91.79,53800.0,63.8474,64.0424,63.8474,63.931,53800.0
2010-10-12 13:00:00,91.79,91.9,91.65,91.68,47300.0,63.931,64.0076,63.8335,63.8544,47300.0
2010-10-12 13:30:00,91.68,91.68,91.29,91.36,81400.0,63.8544,63.8544,63.5827,63.6315,81400.0
2010-10-12 14:00:00,91.38,92.14,91.25,91.86,203000.0,63.6454,64.1747,63.5549,63.9797,203000.0
2010-10-12 14:30:00,91.91,92.24,91.52,92.22,131300.0,64.0146,64.2444,63.7429,64.2305,131300.0
2010-10-12 15:00:00,92.24,92.76,92.02,92.75,154300.0,64.2444,64.6066,64.0912,64.5996,154300.0
2010-10-12 15:30:00,92.76,92.76,92.24,92.27,274500.0,64.6066,64.6066,64.2444,64.2653,274500.0
2010-10-13 09:30:00,93.12,93.54,92.55,93.32,211500.0,64.8573,65.1498,64.4603,64.9966,211500.0
2010-10-13 10:00:00,93.38,93.56,93.15,93.36,74400.0,65.0384,65.1638,64.8782,65.0245,74400.0
2010-10-13 10:30:00,93.41,93.46,92.76,93.01,93500.0,65.0593,65.0941,64.6066,64.7807,93500.0
2010-10-13 11:00:00,92.98,93.63,92.87,93.33,78100.0,64.7598,65.2125,64.6832,65.0036,78100.0
2010-10-13 11:30:00,93.31,93.63,93.31,93.53,53600.0,64.9896,65.2125,64.9896,65.1429,53600.0
2010-10-13 12:00:00,93.52,93.75,93.51,93.65,112000.0,65.1359,65.2961,65.1289,65.2264,112000.0
2010-10-13 12:30:00,93.65,93.75,93.32,93.36,67300.0,65.2264,65.2961,64.9966,65.0245,67300.0
2010-10-13 13:00:00,93.35,93.44,93.27,93.36,76500.0,65.0175,65.0802,64.9618,65.0245,76500.0
2010-10-13 13:30:00,93.41,93.53,93.2,93.42,89400.0,65.0593,65.1429,64.913,65.0663,89400.0
2010-10-13 14:00:00,93.44,93.51,93.04,93.13,142400.0,65.0802,65.1289,64.8016,64.8643,142400.0
2010-10-13 14:30:00,93.13,93.37,92.91,92.95,138900.0,64.8643,65.0314,64.711,64.7389,138900.0
2010-10-13 15:00:00,92.99,93.28,92.84,92.87,249900.0,64.7668,64.9687,64.6623,64.6832,249900.0
2010-10-13 15:30:00,92.86,93.16,92.72,92.83,235100.0,64.6762,64.8852,64.5787,64.6553,235100.0
2010-10-14 09:30:00,93.01,93.8,93.0,93.25,215700.0,64.7807,65.3309,64.7737,64.9479,215700.0
2010-10-14 10:00:00,93.27,93.94,93.23,93.94,144600.0,64.9618,65.4284,64.9339,65.4284,144600.0
2010-10-14 10:30:00,93.94,94.77,93.93,94.77,203700.0,65.4284,66.0065,65.4215,66.0065,203700.0
2010-10-14 11:00:00,94.76,94.77,94.3,94.32,173700.0,65.9996,66.0065,65.6792,65.6931,173700.0
2010-10-14 11:30:00,94.32,94.39,93.6,93.92,124100.0,65.6931,65.7419,65.1916,65.4145,124100.0
2010-10-14 12:00:00,93.92,94.17,93.65,93.86,71500.0,65.4145,65.5886,65.2264,65.3727,71500.0
2010-10-14 12:30:00,93.87,94.08,93.67,94.01,55700.0,65.3797,65.5259,65.2404,65.4772,55700.0
2010-10-14 13:00:00,93.99,94.08,93.32,93.48,105400.0,65.4633,65.5259,64.9966,65.108,105400.0
2010-10-14 13:30:00,93.5,93.83,93.48,93.73,121300.0,65.122,65.3518,65.108,65.2822,121300.0
2010-10-14 14:00:00,93.75,93.77,93.38,93.55,60900.0,65.2961,65.31,65.0384,65.1568,60900.0
2010-10-14 14:30:00,93.55,93.61,93.2,93.25,106000.0,65.1568,65.1986,64.913,64.9479,106000.0
2010-10-14 15:00:00,93.25,93.49,93.04,93.29,141000.0,64.9479,65.115,64.8016,64.9757,141000.0
2010-10-14 15:30:00,93.3,93.75,93.24,93.75,257600.0,64.9827,65.2961,64.9409,65.2961,257600.0
2010-10-15 09:30:00,94.37,94.87,93.22,93.74,306400.0,65.7279,66.0762,64.927,65.2891,306400.0
2010-10-15 10:00:00,93.74,94.08,92.41,92.82,165400.0,65.2891,65.5259,64.3628,64.6484,165400.0
2010-10-15 10:30:00,92.82,93.63,92.74,93.52,96000.0,64.6484,65.2125,64.5926,65.1359,96000.0
2010-10-15 11:00:00,93.56,93.67,92.85,93.22,150500.0,65.1638,65.2404,64.6693,64.927,150500.0
2010-10-15 11:30:00,93.16,93.51,92.75,92.88,111200.0,64.8852,65.1289,64.5996,64.6902,111200.0
2010-10-15 12:00:00,92.89,93.48,92.72,93.38,84000.0,64.6971,65.108,64.5787,65.0384,84000.0
2010-10-15 12:30:00,93.41,93.71,93.32,93.46,59600.0,65.0593,65.2682,64.9966,65.0941,59600.0
2010-10-15 13:00:00,93.42,93.64,93.37,93.55,52100.0,65.0663,65.2195,65.0314,65.1568,52100.0
2010-10-15 13:30:00,93.54,93.6,93.19,93.47,78500.0,65.1498,65.1916,64.9061,65.1011,78500.0
2010-10-15 14:00:00,93.43,93.7,93.33,93.61,102800.0,65.0732,65.2613,65.0036,65.1986,102800.0
2010-10-15 14:30:00,93.62,93.87,93.26,93.34,116600.0,65.2056,65.3797,64.9548,65.0105,116600.0
2010-10-15 15:00:00,93.36,93.49,93.15,93.35,122200.0,65.0245,65.115,64.8782,65.0175,122200.0
2010-10-15 15:30:00,93.34,93.83,93.25,93.56,255400.0,65.0105,65.3518,64.9479,65.1638,255400.0
2010-10-18 09:30:00,93.64,93.64,92.68,93.19,207100.0,65.2195,65.2195,64.5509,64.9061,207100.0
2010-10-18 10:00:00,93.21,93.35,92.71,92.75,225300.0,64.92,65.0175,64.5717,64.5996,225300.0
2010-10-18 10:30:00,92.75,93.1,92.6,92.94,173300.0,64.5996,64.8434,64.4951,64.7319,173300.0
2010-10-18 11:00:00,92.98,93.03,92.6,92.65,114100.0,64.7598,64.7946,64.4951,64.53,114100.0
2010-10-18 11:30:00,92.65,92.71,92.36,92.65,175300.0,64.53,64.5717,64.328,64.53,175300.0
2010-10-18 12:00:00,92.64,92.68,92.43,92.44,89900.0,64.523,64.5509,64.3767,64.3837,89900.0
2010-10-18 12:30:00,92.45,92.46,91.54,91.76,210500.0,64.3907,64.3976,63.7569,63.9101,210500.0
2010-10-18 13:00:00,91.79,91.94,91.36,91.36,137900.0,63.931,64.0354,63.6315,63.6315,137900.0
2010-10-18 13:30:00,91.4,91.57,90.8,90.88,200000.0,63.6593,63.7777,63.2414,63.2972,200000.0
2010-10-18 14:00:00,90.9,91.46,90.9,91.39,167700.0,63.3111,63.7011,63.3111,63.6524,167700.0
2010-10-18 14:30:00,91.38,91.6,91.0,91.36,171900.0,63.6454,63.7986,63.3807,63.6315,171900.0
2010-10-18 15:00:00,91.36,91.6,91.29,91.44,251800.0,63.6315,63.7986,63.5827,63.6872,251800.0
2010-10-18 15:30:00,91.45,91.66,91.27,91.35,327900.0,63.6942,63.8404,63.5688,63.6245,327900.0
2010-10-19 09:30:00,89.74,90.37,88.8,90.26,394400.0,62.5032,62.942,61.8485,62.8653,394400.0
2010-10-19 10:00:00,90.25,90.99,90.01,90.96,194200.0,62.8584,63.3738,62.6912,63.3529,194200.0
2010-10-19 10:30:00,90.9,91.2,90.56,90.88,129200.0,63.3111,63.52,63.0743,63.2972,129200.0
2010-10-19 11:00:00,90.88,91.0,90.62,90.68,138400.0,63.2972,63.3807,63.1161,63.1579,138400.0
2010-10-19 11:30:00,90.72,91.58,90.69,91.32,116300.0,63.1857,63.7847,63.1648,63.6036,116300.0
2010-10-19 12:00:00,91.29,91.42,91.15,91.18,64600.0,63.5827,63.6733,63.4852,63.5061,64600.0
2010-10-19 12:30:00,91.2,91.2,90.8,90.95,59700.0,63.52,63.52,63.2414,63.3459,59700.0
2010-10-19 13:00:00,90.96,91.09,90.46,90.51,92500.0,63.3529,63.4434,63.0046,63.0395,92500.0
2010-10-19 13:30:00,90.52,90.71,89.7,89.88,160100.0,63.0464,63.1788,62.4753,62.6007,160100.0
2010-10-19 14:00:00,89.88,90.07,89.51,89.62,287100.0,62.6007,62.733,62.343,62.4196,287100.0
2010-10-19 14:30:00,89.6,90.3,89.55,90.19,135500.0,62.4057,62.8932,62.3708,62.8166,135500.0
2010-10-19 15:00:00,90.2,90.22,89.39,89.42,233900.0,62.8236,62.8375,62.2594,62.2803,233900.0
2010-10-19 15:30:00,89.42,90.23,89.31,90.11,378100.0,62.2803,62.8444,62.2037,62.7609,378100.0
2010-10-20 09:30:00,90.58,91.93,90.36,91.53,151300.0,63.0882,64.0285,62.935,63.7499,151300.0
2010-10-20 10:00:00,91.53,91.65,90.99,91.57,159500.0,63.7499,63.8335,63.3738,63.7777,159500.0
2010-10-20 10:30:00,91.6,92.68,91.59,92.47,90700.0,63.7986,64.5509,63.7917,64.4046,90700.0
2010-10-20 11:00:00,92.42,92.68,92.11,92.64,127800.0,64.3698,64.5509,64.1539,64.523,127800.0
2010-10-20 11:30:00,92.6,92.93,92.55,92.81,84000.0,64.4951,64.725,64.4603,64.6414,84000.0
2010-10-20 12:00:00,92.77,93.14,92.68,93.12,84000.0,64.6135,64.8712,64.5509,64.8573,84000.0
2010-10-20 12:30:00,93.1,93.14,92.76,92.95,79000.0,64.8434,64.8712,64.6066,64.7389,79000.0
2010-10-20 13:00:00,92.95,93.13,92.7,92.78,63400.0,64.7389,64.8643,64.5648,64.6205,63400.0
2010-10-20 13:30:00,92.78,92.87,92.46,92.46,57000.0,64.6205,64.6832,64.3976,64.3976,57000.0
2010-10-20 14:00:00,92.51,92.81,92.31,92.66,93500.0,64.4324,64.6414,64.2932,64.5369,93500.0
2010-10-20 14:30:00,92.7,92.98,92.43,92.59,86900.0,64.5648,64.7598,64.3767,64.4882,86900.0
2010-10-20 15:00:00,92.59,92.6,92.34,92.53,94800.0,64.4882,64.4951,64.314,64.4464,94800.0
2010-10-20 15:30:00,92.54,92.56,91.93,92.07,280200.0,64.4533,64.4673,64.0285,64.126,280200.0
2010-10-21 09:30:00,92.58,93.25,92.32,93.04,136900.0,64.4812,64.9479,64.3001,64.8016,136900.0
2010-10-21 10:00:00,93.02,93.6,92.33,93.36,195400.0,64.7877,65.1916,64.3071,65.0245,195400.0
2010-10-21 10:30:00,93.36,93.66,93.24,93.35,125500.0,65.0245,65.2334,64.9409,65.0175,125500.0
2010-10-21 11:00:00,93.34,93.45,92.52,92.74,89000.0,65.0105,65.0872,64.4394,64.5926,89000.0
2010-10-21 11:30:00,92.74,93.18,92.5,93.03,205600.0,64.5926,64.8991,64.4255,64.7946,205600.0
2010-10-21 12:00:00,93.03,93.04,92.69,93.0,77800.0,64.7946,64.8016,64.5578,64.7737,77800.0
2010-10-21 12:30:00,92.98,93.02,92.34,92.99,89600.0,64.7598,64.7877,64.314,64.7668,89600.0
2010-10-21 13:00:00,92.99,93.41,92.94,93.2,141900.0,64.7668,65.0593,64.7319,64.913,141900.0
2010-10-21 13:30:00,93.22,93.24,91.88,92.02,175000.0,64.927,64.9409,63.9937,64.0912,175000.0
2010-10-21 14:00:00,92.01,92.26,91.83,92.16,288600.0,64.0842,64.2583,63.9588,64.1887,288600.0
2010-10-21 14:30:00,92.16,93.14,92.15,93.13,295400.0,64.1887,64.8712,64.1817,64.8643,295400.0
2010-10-21 15:00:00,93.13,93.81,92.9,93.62,243900.0,64.8643,65.3379,64.7041,65.2056,243900.0
2010-10-21 15:30:00,93.6,93.79,93.36,93.75,367500.0,65.1916,65.324,65.0245,65.2961,367500.0
2010-10-22 09:30:00,94.09,94.09,92.5,92.84,174000.0,65.5329,65.5329,64.4255,64.6623,174000.0
2010-10-22 10:00:00,92.78,93.1,92.72,93.05,154600.0,64.6205,64.8434,64.5787,64.8086,154600.0
2010-10-22 10:30:00,93.05,93.31,92.84,93.17,128900.0,64.8086,64.9896,64.6623,64.8921,128900.0
2010-10-22 11:00:00,93.15,93.54,93.11,93.4,55900.0,64.8782,65.1498,64.8503,65.0523,55900.0
2010-10-22 11:30:00,93.41,93.7,93.16,93.32,76800.0,65.0593,65.2613,64.8852,64.9966,76800.0
2010-10-22 12:00:00,93.32,93.59,93.32,93.46,40500.0,64.9966,65.1847,64.9966,65.0941,40500.0
2010-10-22 12:30:00,93.49,93.85,93.42,93.85,98200.0,65.115,65.3657,65.0663,65.3657,98200.0
2010-10-22 13:00:00,93.86,93.97,93.63,93.7,114800.0,65.3727,65.4493,65.2125,65.2613,114800.0
2010-10-22 13:30:00,93.7,93.79,93.48,93.48,55100.0,65.2613,65.324,65.108,65.108,55100.0
2010-10-22 14:00:00,93.5,93.75,93.47,93.75,36400.0,65.122,65.2961,65.1011,65.2961,36400.0
2010-10-22 14:30:00,93.77,93.77,93.5,93.61,53800.0,65.31,65.31,65.122,65.1986,53800.0
2010-10-22 15:00:00,93.58,93.84,93.5,93.51,91500.0,65.1777,65.3588,65.122,65.1289,91500.0
2010-10-22 15:30:00,93.53,93.64,93.42,93.62,184000.0,65.1429,65.2195,65.0663,65.2056,184000.0
2010-10-25 09:30:00,94.77,96.0,94.5,95.95,233100.0,66.0065,66.8632,65.8185,66.8284,233100.0
2010-10-25 10:00:00,96.0,96.13,95.5,95.51,150300.0,66.8632,66.9537,66.515,66.5219,150300.0
2010-10-25 10:30:00,95.51,95.55,94.77,95.13,90200.0,66.5219,66.5498,66.0065,66.2573,90200.0
2010-10-25 11:00:00,95.12,95.44,94.9,95.36,121800.0,66.2503,66.4732,66.0971,66.4174,121800.0
2010-10-25 11:30:00,95.41,95.51,95.24,95.41,43700.0,66.4523,66.5219,66.3339,66.4523,43700.0
2010-10-25 12:00:00,95.38,95.54,94.93,95.15,114000.0,66.4314,66.5428,66.118,66.2712,114000.0
2010-10-25 12:30:00,95.15,95.25,94.94,95.15,58000.0,66.2712,66.3408,66.1249,66.2712,58000.0
2010-10-25 13:00:00,95.15,95.35,94.96,95.24,69700.0,66.2712,66.4105,66.1389,66.3339,69700.0
2010-10-25 13:30:00,95.23,95.47,95.18,95.43,49600.0,66.3269,66.4941,66.2921,66.4662,49600.0
2010-10-25 14:00:00,95.46,95.52,95.12,95.25,126400.0,66.4871,66.5289,66.2503,66.3408,126400.0
2010-10-25 14:30:00,95.24,95.48,95.01,95.35,111300.0,66.3339,66.501,66.1737,66.4105,111300.0
2010-10-25 15:00:00,95.36,95.44,95.09,95.15,262100.0,66.4174,66.4732,66.2294,66.2712,262100.0
2010-10-25 15:30:00,95.16,95.2,94.26,94.47,410300.0,66.2782,66.306,65.6513,65.7976,410300.0
2010-10-26 09:30:00,87.45,88.58,87.0,88.17,2189000.0,60.9082,61.6952,60.5948,61.4097,2189000.0
2010-10-26 10:00:00,88.17,91.56,88.13,91.55,1780800.0,61.4097,63.7708,61.3818,63.7638,1780800.0
2010-10-26 10:30:00,91.49,91.53,90.0,90.29,937200.0,63.722,63.7499,62.6843,62.8862,937200.0
2010-10-26 11:00:00,90.29,91.5,90.25,90.58,666600.0,62.8862,63.729,62.8584,63.0882,666600.0
2010-10-26 11:30:00,90.57,90.57,89.63,89.67,491000.0,63.0813,63.0813,62.4266,62.4544,491000.0
2010-10-26 12:00:00,89.68,89.95,89.38,89.7,376400.0,62.4614,62.6494,62.2524,62.4753,376400.0
2010-10-26 12:30:00,89.69,89.98,89.24,89.56,342200.0,62.4683,62.6703,62.1549,62.3778,342200.0
2010-10-26 13:00:00,89.57,89.7,89.25,89.26,282000.0,62.3848,62.4753,62.1619,62.1689,282000.0
2010-10-26 13:30:00,89.26,89.82,89.02,89.56,264300.0,62.1689,62.5589,62.0017,62.3778,264300.0
2010-10-26 14:00:00,89.54,89.71,89.38,89.5,336500.0,62.3639,62.4823,62.2524,62.336,336500.0
2010-10-26 14:30:00,89.51,89.53,88.76,88.98,625600.0,62.343,62.3569,61.8206,61.9738,625600.0
2010-10-26 15:00:00,88.97,89.5,88.75,88.81,564500.0,61.9669,62.336,61.8136,61.8554,564500.0
2010-10-26 15:30:00,88.8,89.09,88.77,88.99,1051600.0,61.8485,62.0504,61.8276,61.9808,1051600.0
2010-10-27 09:30:00,89.27,90.25,89.05,89.87,832500.0,62.1758,62.8584,62.0226,62.5937,832500.0
2010-10-27 10:00:00,89.88,90.0,89.17,89.31,567600.0,62.6007,62.6843,62.1062,62.2037,567600.0
2010-10-27 10:30:00,89.31,89.68,89.01,89.01,284500.0,62.2037,62.4614,61.9947,61.9947,284500.0
2010-10-27 11:00:00,89.03,89.31,88.33,88.33,371100.0,62.0087,62.2037,61.5211,61.5211,371100.0
2010-10-27 11:30:00,88.37,89.69,88.35,89.49,205800.0,61.549,62.4683,61.535,62.329,205800.0
2010-10-27 12:00:00,89.47,89.57,88.91,88.94,110100.0,62.3151,62.3848,61.9251,61.946,110100.0
2010-10-27 12:30:00,88.94,89.0,88.73,88.74,91600.0,61.946,61.9878,61.7997,61.8067,91600.0
2010-10-27 13:00:00,88.73,88.91,88.22,88.78,164500.0,61.7997,61.9251,61.4445,61.8345,164500.0
2010-10-27 13:30:00,88.78,88.89,88.51,88.8,100900.0,61.8345,61.9111,61.6465,61.8485,100900.0
2010-10-27 14:00:00,88.78,88.98,88.69,88.9,206700.0,61.8345,61.9738,61.7719,61.9181,206700.0
2010-10-27 14:30:00,88.89,89.37,88.8,89.05,201700.0,61.9111,62.2455,61.8485,62.0226,201700.0
2010-10-27 15:00:00,89.09,89.23,88.81,88.95,186300.0,62.0504,62.148,61.8554,61.9529,186300.0
2010-10-27 15:30:00,88.96,89.26,88.87,89.18,456600.0,61.9599,62.1689,61.8972,62.1131,456600.0
2010-10-28 09:30:00,90.23,90.23,89.38,89.52,327800.0,62.8444,62.8444,62.2524,62.3499,327800.0
2010-10-28 10:00:00,89.49,89.52,88.55,88.56,329000.0,62.329,62.3499,61.6743,61.6813,329000.0
2010-10-28 10:30:00,88.55,89.11,88.26,88.99,268500.0,61.6743,62.0644,61.4724,61.9808,268500.0
2010-10-28 11:00:00,88.98,89.41,88.9,89.38,253500.0,61.9738,62.2733,61.9181,62.2524,253500.0
2010-10-28 11:30:00,89.34,89.35,88.65,88.73,129700.0,62.2246,62.2315,61.744,61.7997,129700.0
2010-10-28 12:00:00,88.71,88.71,88.24,88.28,117600.0,61.7858,61.7858,61.4584,61.4863,117600.0
2010-10-28 12:30:00,88.3,89.02,88.24,88.77,100200.0,61.5002,62.0017,61.4584,61.8276,100200.0
2010-10-28 13:00:00,88.76,89.18,88.62,88.79,116800.0,61.8206,62.1131,61.7231,61.8415,116800.0
2010-10-28 13:30:00,88.79,89.11,88.66,89.1,172600.0,61.8415,62.0644,61.751,62.0574,172600.0
2010-10-28 14:00:00,89.1,89.21,88.82,88.98,167900.0,62.0574,62.134,61.8624,61.9738,167900.0
2010-10-28 14:30:00,88.95,88.98,88.73,88.9,259300.0,61.9529,61.9738,61.7997,61.9181,259300.0
2010-10-28 15:00:00,88.89,89.2,88.89,88.99,303900.0,61.9111,62.1271,61.9111,61.9808,303900.0
2010-10-28 15:30:00,88.99,89.56,88.91,88.97,450000.0,61.9808,62.3778,61.9251,61.9669,450000.0
2010-10-29 09:30:00,89.26,89.86,88.82,89.14,174400.0,62.1689,62.5867,61.8624,62.0853,174400.0
2010-10-29 10:00:00,89.19,89.71,89.07,89.36,202400.0,62.1201,62.4823,62.0365,62.2385,202400.0
2010-10-29 10:30:00,89.35,89.47,89.21,89.42,183200.0,62.2315,62.3151,62.134,62.2803,183200.0
2010-10-29 11:00:00,89.43,89.44,88.7,89.01,201800.0,62.2873,62.2942,61.7788,61.9947,201800.0
2010-10-29 11:30:00,89.01,89.1,88.6,88.69,262000.0,61.9947,62.0574,61.7092,61.7719,262000.0
2010-10-29 12:00:00,88.7,88.81,88.5,88.59,156500.0,61.7788,61.8554,61.6395,61.7022,156500.0
2010-10-29 12:30:00,88.58,88.84,88.53,88.69,109200.0,61.6952,61.8763,61.6604,61.7719,109200.0
2010-10-29 13:00:00,88.69,88.7,88.19,88.19,109600.0,61.7719,61.7788,61.4236,61.4236,109600.0
2010-10-29 13:30:00,88.2,88.28,87.94,88.06,211000.0,61.4306,61.4863,61.2495,61.3331,211000.0
2010-10-29 14:00:00,88.06,88.16,87.95,88.1,133200.0,61.3331,61.4027,61.2564,61.3609,133200.0
2010-10-29 14:30:00,88.09,88.5,88.01,88.12,193800.0,61.354,61.6395,61.2982,61.3748,193800.0
2010-10-29 15:00:00,88.11,88.25,87.97,88.15,162900.0,61.3679,61.4654,61.2704,61.3957,162900.0
2010-10-29 15:30:00,88.16,88.17,88.03,88.04,483900.0,61.4027,61.4097,61.3122,61.3191,483900.0
2010-11-01 09:30:00,87.9,88.7,87.75,88.33,466800.0,61.2216,61.7788,61.1171,61.5211,466800.0
2010-11-01 10:00:00,88.35,89.5,88.35,89.09,329800.0,61.535,62.336,61.535,62.0504,329800.0
2010-11-01 10:30:00,89.06,89.11,88.53,88.91,179000.0,62.0296,62.0644,61.6604,61.9251,179000.0
2010-11-01 11:00:00,88.92,88.92,88.03,88.04,135700.0,61.932,61.932,61.3122,61.3191,135700.0
2010-11-01 11:30:00,88.06,88.82,88.0,88.75,189600.0,61.3331,61.8624,61.2913,61.8136,189600.0
2010-11-01 12:00:00,88.77,88.81,88.36,88.75,165800.0,61.8276,61.8554,61.542,61.8136,165800.0
2010-11-01 12:30:00,88.74,88.85,88.39,88.49,102000.0,61.8067,61.8833,61.5629,61.6326,102000.0
2010-11-01 13:00:00,88.5,88.61,88.05,88.2,65300.0,61.6395,61.7161,61.3261,61.4306,65300.0
2010-11-01 13:30:00,88.26,88.68,88.19,88.42,183200.0,61.4724,61.7649,61.4236,61.5838,183200.0
2010-11-01 14:00:00,88.42,88.52,88.14,88.16,102800.0,61.5838,61.6534,61.3888,61.4027,102800.0
2010-11-01 14:30:00,88.13,88.17,87.82,88.08,169500.0,61.3818,61.4097,61.1659,61.347,169500.0
2010-11-01 15:00:00,88.08,88.16,87.51,87.92,203400.0,61.347,61.4027,60.95,61.2356,203400.0
2010-11-01 15:30:00,87.91,88.31,87.84,88.15,345700.0,61.2286,61.5072,61.1798,61.3957,345700.0
2010-11-02 09:30:00,88.8,89.0,88.49,88.88,345800.0,61.8485,61.9878,61.6326,61.9042,345800.0
2010-11-02 10:00:00,88.89,89.1,88.79,89.0,369800.0,61.9111,62.0574,61.8415,61.9878,369800.0
2010-11-02 10:30:00,89.0,90.82,88.99,90.45,548100.0,61.9878,63.2554,61.9808,62.9977,548100.0
2010-11-02 11:00:00,90.45,90.79,90.33,90.39,174900.0,62.9977,63.2345,62.9141,62.9559,174900.0
2010-11-02 11:30:00,90.39,90.97,90.39,90.97,168900.0,62.9559,63.3599,62.9559,63.3599,168900.0
2010-11-02 12:00:00,90.96,91.24,90.8,91.07,214200.0,63.3529,63.5479,63.2414,63.4295,214200.0
2010-11-02 12:30:00,91.07,91.52,91.07,91.38,179400.0,63.4295,63.7429,63.4295,63.6454,179400.0
2010-11-02 13:00:00,91.38,91.5,91.35,91.49,90200.0,63.6454,63.729,63.6245,63.722,90200.0
2010-11-02 13:30:00,91.49,91.65,91.21,91.62,166200.0,63.722,63.8335,63.527,63.8126,166200.0
2010-11-02 14:00:00,91.63,91.67,91.09,91.41,153900.0,63.8195,63.8474,63.4434,63.6663,153900.0
2010-11-02 14:30:00,91.39,91.55,91.2,91.51,155500.0,63.6524,63.7638,63.52,63.736,155500.0
2010-11-02 15:00:00,91.51,91.76,91.49,91.73,213700.0,63.736,63.9101,63.722,63.8892,213700.0
2010-11-02 15:30:00,91.72,91.73,91.18,91.33,452000.0,63.8822,63.8892,63.5061,63.6106,452000.0
2010-11-03 09:30:00,91.4,91.68,90.51,90.64,184600.0,63.6593,63.8544,63.0395,63.13,184600.0
2010-11-03 10:00:00,90.65,90.8,90.45,90.64,124900.0,63.137,63.2414,62.9977,63.13,124900.0
2010-11-03 10:30:00,90.65,91.1,90.5,90.53,167000.0,63.137,63.4504,63.0325,63.0534,167000.0
2010-11-03 11:00:00,90.53,90.66,90.0,90.08,90900.0,63.0534,63.1439,62.6843,62.74,90900.0
2010-11-03 11:30:00,90.06,90.45,90.02,90.19,46600.0,62.726,62.9977,62.6982,62.8166,46600.0
2010-11-03 12:00:00,90.18,90.19,89.93,90.03,78800.0,62.8096,62.8166,62.6355,62.7051,78800.0
2010-11-03 12:30:00,90.01,90.39,90.01,90.18,38900.0,62.6912,62.9559,62.6912,62.8096,38900.0
2010-11-03 13:00:00,90.2,90.57,90.11,90.13,46900.0,62.8236,63.0813,62.7609,62.7748,46900.0
2010-11-03 13:30:00,90.14,90.51,90.12,90.44,52500.0,62.7818,63.0395,62.7678,62.9907,52500.0
2010-11-03 14:00:00,90.43,91.33,90.07,90.17,272200.0,62.9837,63.6106,62.733,62.8027,272200.0
2010-11-03 14:30:00,90.22,91.48,89.87,91.36,182700.0,62.8375,63.7151,62.5937,63.6315,182700.0
2010-11-03 15:00:00,91.37,91.62,91.14,91.21,157500.0,63.6384,63.8126,63.4783,63.527,157500.0
2010-11-03 15:30:00,91.2,91.48,90.76,91.46,283500.0,63.52,63.7151,63.2136,63.7011,283500.0
2010-11-04 09:30:00,93.22,94.46,92.78,94.04,357100.0,64.927,65.7906,64.6205,65.4981,357100.0
2010-11-04 10:00:00,94.04,94.98,93.86,94.71,359600.0,65.4981,66.1528,65.3727,65.9647,359600.0
2010-11-04 10:30:00,94.75,95.0,94.43,94.93,171700.0,65.9926,66.1667,65.7697,66.118,171700.0
2010-11-04 11:00:00,94.95,95.0,94.51,94.82,146100.0,66.1319,66.1667,65.8254,66.0413,146100.0
2010-11-04 11:30:00,94.82,95.0,94.67,94.71,91100.0,66.0413,66.1667,65.9369,65.9647,91100.0
2010-11-04 12:00:00,94.69,94.99,94.36,94.92,143000.0,65.9508,66.1597,65.721,66.111,143000.0
2010-11-04 12:30:00,94.91,95.46,94.76,95.45,164700.0,66.104,66.4871,65.9996,66.4801,164700.0
2010-11-04 13:00:00,95.45,95.67,95.29,95.66,116600.0,66.4801,66.6334,66.3687,66.6264,116600.0
2010-11-04 13:30:00,95.65,95.72,95.08,95.08,159900.0,66.6194,66.6682,66.2224,66.2224,159900.0
2010-11-04 14:00:00,95.08,95.24,94.95,94.97,132300.0,66.2224,66.3339,66.1319,66.1458,132300.0
2010-11-04 14:30:00,95.0,95.5,95.0,95.42,139200.0,66.1667,66.515,66.1667,66.4592,139200.0
2010-11-04 15:00:00,95.44,95.56,95.23,95.5,215000.0,66.4732,66.5567,66.3269,66.515,215000.0
2010-11-04 15:30:00,95.49,95.63,95.27,95.62,489900.0,66.508,66.6055,66.3548,66.5985,489900.0
2010-11-05 09:30:00,95.64,96.47,95.26,96.07,176900.0,66.6125,67.1906,66.3478,66.912,176900.0
2010-11-05 10:00:00,96.08,96.42,95.57,96.42,162900.0,66.9189,67.1557,66.5637,67.1557,162900.0
2010-11-05 10:30:00,96.42,96.63,96.3,96.48,173000.0,67.1557,67.302,67.0722,67.1975,173000.0
2010-11-05 11:00:00,96.48,96.48,95.77,95.95,74400.0,67.1975,67.1975,66.703,66.8284,74400.0
2010-11-05 11:30:00,95.98,96.13,95.42,95.5,82400.0,66.8493,66.9537,66.4592,66.515,82400.0
2010-11-05 12:00:00,95.47,95.63,95.35,95.44,76300.0,66.4941,66.6055,66.4105,66.4732,76300.0
2010-11-05 12:30:00,95.46,96.21,95.36,96.17,107400.0,66.4871,67.0095,66.4174,66.9816,107400.0
2010-11-05 13:00:00,96.12,96.24,95.95,96.0,70300.0,66.9468,67.0304,66.8284,66.8632,70300.0
2010-11-05 13:30:00,96.0,96.0,95.81,95.95,47500.0,66.8632,66.8632,66.7309,66.8284,47500.0
2010-11-05 14:00:00,95.96,96.08,95.63,95.72,90200.0,66.8353,66.9189,66.6055,66.6682,90200.0
2010-11-05 14:30:00,95.73,95.97,95.68,95.72,99900.0,66.6752,66.8423,66.6403,66.6682,99900.0
2010-11-05 15:00:00,95.73,96.17,95.7,96.15,132600.0,66.6752,66.9816,66.6543,66.9677,132600.0
2010-11-05 15:30:00,96.16,96.44,95.86,96.38,315500.0,66.9746,67.1697,66.7657,67.1279,315500.0
2010-11-08 09:30:00,95.8,96.1,94.91,95.3,276200.0,66.7239,66.9329,66.104,66.3757,276200.0
2010-11-08 10:00:00,95.3,95.65,95.18,95.51,127200.0,66.3757,66.6194,66.2921,66.5219,127200.0
2010-11-08 10:30:00,95.47,95.91,95.2,95.2,115100.0,66.4941,66.8005,66.306,66.306,115100.0
2010-11-08 11:00:00,95.15,95.42,94.91,95.07,133800.0,66.2712,66.4592,66.104,66.2155,133800.0
2010-11-08 11:30:00,95.08,95.58,95.08,95.42,91800.0,66.2224,66.5707,66.2224,66.4592,91800.0
2010-11-08 12:00:00,95.42,95.97,95.36,95.94,72800.0,66.4592,66.8423,66.4174,66.8214,72800.0
2010-11-08 12:30:00,95.92,96.0,95.38,95.53,66500.0,66.8075,66.8632,66.4314,66.5359,66500.0
2010-11-08 13:00:00,95.51,95.56,95.02,95.13,109200.0,66.5219,66.5567,66.1806,66.2573,109200.0
2010-11-08 13:30:00,95.09,95.4,94.99,95.35,111000.0,66.2294,66.4453,66.1597,66.4105,111000.0
2010-11-08 14:00:00,95.33,95.43,94.99,95.0,192200.0,66.3966,66.4662,66.1597,66.1667,192200.0
2010-11-08 14:30:00,95.01,95.21,94.99,95.07,102500.0,66.1737,66.313,66.1597,66.2155,102500.0
2010-11-08 15:00:00,95.06,95.53,95.05,95.51,103400.0,66.2085,66.5359,66.2015,66.5219,103400.0
2010-11-08 15:30:00,95.51,95.6,95.2,95.37,228200.0,66.5219,66.5846,66.306,66.4244,228200.0
2010-11-09 09:30:00,95.2,95.4,94.86,95.24,298700.0,66.306,66.4453,66.0692,66.3339,298700.0
2010-11-09 10:00:00,95.25,95.51,95.17,95.27,132100.0,66.3408,66.5219,66.2851,66.3548,132100.0
2010-11-09 10:30:00,95.24,95.38,94.95,95.08,106100.0,66.3339,66.4314,66.1319,66.2224,106100.0
2010-11-09 11:00:00,95.1,95.18,94.77,94.81,94400.0,66.2364,66.2921,66.0065,66.0344,94400.0
2010-11-09 11:30:00,94.78,94.95,94.24,94.24,76900.0,66.0135,66.1319,65.6374,65.6374,76900.0
2010-11-09 12:00:00,94.25,94.59,94.18,94.59,44200.0,65.6443,65.8812,65.5956,65.8812,44200.0
2010-11-09 12:30:00,94.57,94.71,94.23,94.39,44600.0,65.8672,65.9647,65.6304,65.7419,44600.0
2010-11-09 13:00:00,94.38,94.7,94.1,94.16,72500.0,65.7349,65.9578,65.5399,65.5817,72500.0
2010-11-09 13:30:00,94.18,94.18,93.59,93.83,95700.0,65.5956,65.5956,65.1847,65.3518,95700.0
2010-11-09 14:00:00,93.83,94.24,93.81,94.0,64700.0,65.3518,65.6374,65.3379,65.4702,64700.0
2010-11-09 14:30:00,94.02,94.15,93.74,93.8,138200.0,65.4842,65.5747,65.2891,65.3309,138200.0
2010-11-09 15:00:00,93.8,93.8,93.47,93.5,205400.0,65.3309,65.3309,65.1011,65.122,205400.0
2010-11-09 15:30:00,93.5,93.67,92.85,93.33,567500.0,65.122,65.2404,64.6693,65.0036,567500.0
2010-11-10 09:30:00,93.78,94.17,92.72,92.92,167300.0,65.317,65.5886,64.5787,64.718,167300.0
2010-11-10 10:00:00,92.92,93.1,92.48,92.75,93500.0,64.718,64.8434,64.4116,64.5996,93500.0
2010-11-10 10:30:00,92.8,93.45,92.77,93.31,81400.0,64.6344,65.0872,64.6135,64.9896,81400.0
2010-11-10 11:00:00,93.36,93.91,93.32,93.9,132400.0,65.0245,65.4075,64.9966,65.4006,132400.0
2010-11-10 11:30:00,93.93,94.34,93.88,94.29,88900.0,65.4215,65.707,65.3866,65.6722,88900.0
2010-11-10 12:00:00,94.25,94.3,93.7,93.93,41600.0,65.6443,65.6792,65.2613,65.4215,41600.0
2010-11-10 12:30:00,93.93,94.28,93.88,94.27,40800.0,65.4215,65.6652,65.3866,65.6583,40800.0
2010-11-10 13:00:00,94.27,94.35,93.82,94.13,120500.0,65.6583,65.714,65.3449,65.5608,120500.0
2010-11-10 13:30:00,94.22,94.72,94.22,94.64,90700.0,65.6234,65.9717,65.6234,65.916,90700.0
2010-11-10 14:00:00,94.62,94.97,94.62,94.95,128100.0,65.902,66.1458,65.902,66.1319,128100.0
2010-11-10 14:30:00,94.92,94.92,94.61,94.72,162500.0,66.111,66.111,65.8951,65.9717,162500.0
2010-11-10 15:00:00,94.69,94.78,94.33,94.44,146200.0,65.9508,66.0135,65.7001,65.7767,146200.0
2010-11-10 15:30:00,94.44,94.62,94.37,94.57,218000.0,65.7767,65.902,65.7279,65.8672,218000.0
2010-11-11 09:30:00,93.93,94.35,93.32,94.29,136000.0,65.4215,65.714,64.9966,65.6722,136000.0
2010-11-11 10:00:00,94.35,94.79,93.92,94.51,124800.0,65.714,66.0204,65.4145,65.8254,124800.0
2010-11-11 10:30:00,94.51,94.51,93.72,94.47,143400.0,65.8254,65.8254,65.2752,65.7976,143400.0
2010-11-11 11:00:00,94.5,94.5,93.75,93.96,68600.0,65.8185,65.8185,65.2961,65.4424,68600.0
2010-11-11 11:30:00,93.96,94.56,93.89,94.49,83300.0,65.4424,65.8603,65.3936,65.8115,83300.0
2010-11-11 12:00:00,94.47,94.8,94.33,94.44,69800.0,65.7976,66.0274,65.7001,65.7767,69800.0
2010-11-11 12:30:00,94.52,94.7,94.45,94.66,52600.0,65.8324,65.9578,65.7836,65.9299,52600.0
2010-11-11 13:00:00,94.65,94.68,94.25,94.26,51200.0,65.9229,65.9438,65.6443,65.6513,51200.0
2010-11-11 13:30:00,94.3,94.75,94.27,94.51,70900.0,65.6792,65.9926,65.6583,65.8254,70900.0
2010-11-11 14:00:00,94.51,94.82,94.32,94.74,88000.0,65.8254,66.0413,65.6931,65.9856,88000.0
2010-11-11 14:30:00,94.75,95.0,94.65,94.7,92800.0,65.9926,66.1667,65.9229,65.9578,92800.0
2010-11-11 15:00:00,94.67,94.97,94.64,94.79,89600.0,65.9369,66.1458,65.916,66.0204,89600.0
2010-11-11 15:30:00,94.8,95.02,94.45,94.97,272400.0,66.0274,66.1806,65.7836,66.1458,272400.0
2010-11-12 09:30:00,93.81,94.83,93.5,94.46,229600.0,65.3379,66.0483,65.122,65.7906,229600.0
2010-11-12 10:00:00,94.45,94.5,93.67,93.71,104300.0,65.7836,65.8185,65.2404,65.2682,104300.0
2010-11-12 10:30:00,93.69,93.77,93.03,93.28,133500.0,65.2543,65.31,64.7946,64.9687,133500.0
2010-11-12 11:00:00,93.28,93.74,93.01,93.73,66200.0,64.9687,65.2891,64.7807,65.2822,66200.0
2010-11-12 11:30:00,93.71,93.91,93.7,93.85,140300.0,65.2682,65.4075,65.2613,65.3657,140300.0
2010-11-12 12:00:00,93.85,93.95,93.55,93.55,122400.0,65.3657,65.4354,65.1568,65.1568,122400.0
2010-11-12 12:30:00,93.57,93.75,93.25,93.27,153700.0,65.1707,65.2961,64.9479,64.9618,153700.0
2010-11-12 13:00:00,93.27,93.28,92.69,93.09,230500.0,64.9618,64.9687,64.5578,64.8364,230500.0
2010-11-12 13:30:00,93.12,93.5,92.85,92.9,99100.0,64.8573,65.122,64.6693,64.7041,99100.0
2010-11-12 14:00:00,92.9,93.33,92.9,93.02,114900.0,64.7041,65.0036,64.7041,64.7877,114900.0
2010-11-12 14:30:00,93.04,93.79,92.96,93.54,88100.0,64.8016,65.324,64.7459,65.1498,88100.0
2010-11-12 15:00:00,93.52,94.3,93.47,93.97,202900.0,65.1359,65.6792,65.1011,65.4493,202900.0
2010-11-12 15:30:00,93.97,94.17,93.62,94.03,317600.0,65.4493,65.5886,65.2056,65.4911,317600.0
2010-11-15 09:30:00,94.63,94.67,93.4,93.57,264100.0,65.909,65.9369,65.0523,65.1707,264100.0
2010-11-15 10:00:00,93.54,94.22,93.29,94.17,159000.0,65.1498,65.6234,64.9757,65.5886,159000.0
2010-11-15 10:30:00,94.19,94.65,94.03,94.45,187600.0,65.6026,65.9229,65.4911,65.7836,187600.0
2010-11-15 11:00:00,94.45,94.49,93.63,94.06,136500.0,65.7836,65.8115,65.2125,65.512,136500.0
2010-11-15 11:30:00,94.1,94.54,94.08,94.47,170300.0,65.5399,65.8463,65.5259,65.7976,170300.0
2010-11-15 12:00:00,94.46,94.53,93.82,94.02,128700.0,65.7906,65.8394,65.3449,65.4842,128700.0
2010-11-15 12:30:00,94.0,94.4,94.0,94.28,89200.0,65.4702,65.7488,65.4702,65.6652,89200.0
2010-11-15 13:00:00,94.3,94.34,94.03,94.25,158500.0,65.6792,65.707,65.4911,65.6443,158500.0
2010-11-15 13:30:00,94.28,94.54,94.19,94.52,113800.0,65.6652,65.8463,65.6026,65.8324,113800.0
2010-11-15 14:00:00,94.52,94.71,94.28,94.44,91200.0,65.8324,65.9647,65.6652,65.7767,91200.0
2010-11-15 14:30:00,94.43,94.66,94.24,94.55,79100.0,65.7697,65.9299,65.6374,65.8533,79100.0
2010-11-15 15:00:00,94.54,94.6,94.14,94.25,262500.0,65.8463,65.8881,65.5677,65.6443,262500.0
2010-11-15 15:30:00,94.26,94.35,93.82,93.96,303400.0,65.6513,65.714,65.3449,65.4424,303400.0
2010-11-16 09:30:00,92.95,92.99,92.25,92.47,268000.0,64.7389,64.7668,64.2514,64.4046,268000.0
2010-11-16 10:00:00,92.49,92.78,92.28,92.55,172900.0,64.4185,64.6205,64.2723,64.4603,172900.0
2010-11-16 10:30:00,92.55,92.62,91.17,91.36,267600.0,64.4603,64.5091,63.4991,63.6315,267600.0
2010-11-16 11:00:00,91.36,91.42,90.37,90.97,324300.0,63.6315,63.6733,62.942,63.3599,324300.0
2010-11-16 11:30:00,91.0,91.31,90.55,90.78,197000.0,63.3807,63.5967,63.0673,63.2275,197000.0
2010-11-16 12:00:00,90.8,90.97,90.5,90.85,122000.0,63.2414,63.3599,63.0325,63.2763,122000.0
2010-11-16 12:30:00,90.85,90.92,90.4,90.92,88400.0,63.2763,63.325,62.9629,63.325,88400.0
2010-11-16 13:00:00,90.88,90.92,90.56,90.88,75400.0,63.2972,63.325,63.0743,63.2972,75400.0
2010-11-16 13:30:00,90.85,91.36,90.78,91.31,96100.0,63.2763,63.6315,63.2275,63.5967,96100.0
2010-11-16 14:00:00,91.26,91.52,90.91,91.0,133600.0,63.5618,63.7429,63.3181,63.3807,133600.0
2010-11-16 14:30:00,91.02,91.26,90.67,91.23,90800.0,63.3947,63.5618,63.1509,63.5409,90800.0
2010-11-16 15:00:00,91.19,91.29,90.63,91.04,209400.0,63.5131,63.5827,63.123,63.4086,209400.0
2010-11-16 15:30:00,91.04,91.45,90.96,91.25,442400.0,63.4086,63.6942,63.3529,63.5549,442400.0
2010-11-17 09:30:00,91.39,91.8,90.42,91.3,205600.0,63.6524,63.9379,62.9768,63.5897,205600.0
2010-11-17 10:00:00,91.33,92.18,91.17,91.85,168700.0,63.6106,64.2026,63.4991,63.9728,168700.0
2010-11-17 10:30:00,91.9,92.09,91.49,91.68,114900.0,64.0076,64.1399,63.722,63.8544,114900.0
2010-11-17 11:00:00,91.71,92.12,91.43,92.03,140000.0,63.8753,64.1608,63.6802,64.0981,140000.0
2010-11-17 11:30:00,92.02,92.47,91.9,92.44,119600.0,64.0912,64.4046,64.0076,64.3837,119600.0
2010-11-17 12:00:00,92.44,92.44,92.02,92.09,46300.0,64.3837,64.3837,64.0912,64.1399,46300.0
2010-11-17 12:30:00,92.07,92.24,91.94,92.01,46700.0,64.126,64.2444,64.0354,64.0842,46700.0
2010-11-17 13:00:00,91.98,92.25,91.87,92.22,47000.0,64.0633,64.2514,63.9867,64.2305,47000.0
2010-11-17 13:30:00,92.23,92.27,91.79,92.09,65100.0,64.2374,64.2653,63.931,64.1399,65100.0
2010-11-17 14:00:00,92.1,92.4,92.04,92.36,95500.0,64.1469,64.3558,64.1051,64.328,95500.0
2010-11-17 14:30:00,92.38,92.71,92.35,92.4,134700.0,64.3419,64.5717,64.321,64.3558,134700.0
2010-11-17 15:00:00,92.41,92.5,91.79,91.82,199900.0,64.3628,64.4255,63.931,63.9519,199900.0
2010-11-17 15:30:00,91.87,92.21,91.79,92.06,276000.0,63.9867,64.2235,63.931,64.119,276000.0
2010-11-18 09:30:00,93.72,94.42,93.4,94.0,202100.0,65.4579,65.9468,65.2344,65.6534,202100.0
2010-11-18 10:00:00,94.0,95.34,93.9,95.19,237600.0,65.6534,66.5893,65.5836,66.4846,237600.0
2010-11-18 10:30:00,95.26,95.26,94.76,94.78,85100.0,66.5335,66.5335,66.1842,66.1982,85100.0
2010-11-18 11:00:00,94.8,95.11,94.37,94.41,95000.0,66.2122,66.4287,65.9118,65.9398,95000.0
2010-11-18 11:30:00,94.41,94.54,94.15,94.24,56100.0,65.9398,66.0306,65.7582,65.821,56100.0
2010-11-18 12:00:00,94.3,94.92,94.3,94.86,65500.0,65.863,66.296,65.863,66.2541,65500.0
2010-11-18 12:30:00,94.86,94.88,94.59,94.77,46300.0,66.2541,66.268,66.0655,66.1912,46300.0
2010-11-18 13:00:00,94.73,94.84,94.56,94.76,46400.0,66.1633,66.2401,66.0445,66.1842,46400.0
2010-11-18 13:30:00,94.71,94.78,94.49,94.51,113800.0,66.1493,66.1982,65.9957,66.0096,113800.0
2010-11-18 14:00:00,94.5,94.6,94.12,94.2,93500.0,66.0026,66.0725,65.7372,65.7931,93500.0
2010-11-18 14:30:00,94.18,94.36,94.05,94.29,122500.0,65.7791,65.9049,65.6883,65.856,122500.0
2010-11-18 15:00:00,94.3,94.39,93.92,94.03,134900.0,65.863,65.9258,65.5975,65.6744,134900.0
2010-11-18 15:30:00,94.03,94.05,93.56,93.8,271300.0,65.6744,65.6883,65.3461,65.5137,271300.0
2010-11-19 09:30:00,93.34,93.73,92.56,92.9,343300.0,65.1924,65.4648,64.6477,64.8851,343300.0
2010-11-19 10:00:00,92.83,93.23,92.73,93.12,136400.0,64.8362,65.1156,64.7664,65.0388,136400.0
2010-11-19 10:30:00,93.11,93.73,93.1,93.37,180700.0,65.0318,65.4648,65.0248,65.2134,180700.0
2010-11-19 11:00:00,93.32,93.79,93.3,93.68,133200.0,65.1785,65.5067,65.1645,65.4299,133200.0
2010-11-19 11:30:00,93.72,93.79,93.43,93.44,74800.0,65.4579,65.5067,65.2553,65.2623,74800.0
2010-11-19 12:00:00,93.46,93.76,93.46,93.65,71800.0,65.2763,65.4858,65.2763,65.409,71800.0
2010-11-19 12:30:00,93.64,94.17,93.54,94.08,85800.0,65.402,65.7722,65.3321,65.7093,85800.0
2010-11-19 13:00:00,94.1,94.36,93.81,93.95,55000.0,65.7233,65.9049,65.5207,65.6185,55000.0
2010-11-19 13:30:00,93.95,94.12,93.94,94.05,42000.0,65.6185,65.7372,65.6115,65.6883,42000.0
2010-11-19 14:00:00,94.08,94.38,93.99,94.21,48100.0,65.7093,65.9188,65.6464,65.8001,48100.0
2010-11-19 14:30:00,94.21,94.42,94.16,94.18,77800.0,65.8001,65.9468,65.7652,65.7791,77800.0
2010-11-19 15:00:00,94.21,94.34,93.99,94.09,173700.0,65.8001,65.8909,65.6464,65.7163,173700.0
2010-11-19 15:30:00,94.11,94.44,94.0,94.38,314700.0,65.7302,65.9607,65.6534,65.9188,314700.0
2010-11-22 09:30:00,94.24,94.97,93.39,94.87,140100.0,65.821,66.3309,65.2274,66.2611,140100.0
2010-11-22 10:00:00,94.9,94.99,94.43,94.49,95600.0,66.282,66.3449,65.9537,65.9957,95600.0
2010-11-22 10:30:00,94.49,94.75,94.03,94.39,140900.0,65.9957,66.1773,65.6744,65.9258,140900.0
2010-11-22 11:00:00,94.38,94.78,94.15,94.6,81500.0,65.9188,66.1982,65.7582,66.0725,81500.0
2010-11-22 11:30:00,94.61,94.78,94.47,94.5,45500.0,66.0795,66.1982,65.9817,66.0026,45500.0
2010-11-22 12:00:00,94.49,94.57,94.03,94.06,81700.0,65.9957,66.0515,65.6744,65.6953,81700.0
2010-11-22 12:30:00,94.0,94.18,93.56,94.17,105600.0,65.6534,65.7791,65.3461,65.7722,105600.0
2010-11-22 13:00:00,94.19,94.53,94.13,94.5,127900.0,65.7861,66.0236,65.7442,66.0026,127900.0
2010-11-22 13:30:00,94.51,94.64,94.34,94.43,83000.0,66.0096,66.1004,65.8909,65.9537,83000.0
2010-11-22 14:00:00,94.43,94.69,94.23,94.56,90100.0,65.9537,66.1353,65.8141,66.0445,90100.0
2010-11-22 14:30:00,94.54,95.3,94.52,95.3,117900.0,66.0306,66.5614,66.0166,66.5614,117900.0
2010-11-22 15:00:00,95.3,95.4,95.14,95.28,126100.0,66.5614,66.6312,66.4496,66.5474,126100.0
2010-11-22 15:30:00,95.29,95.75,95.13,95.53,216300.0,66.5544,66.8757,66.4427,66.722,216300.0
2010-11-23 09:30:00,93.63,94.7,93.56,94.01,307800.0,65.395,66.1423,65.3461,65.6604,307800.0
2010-11-23 10:00:00,94.01,94.79,93.95,94.35,180000.0,65.6604,66.2052,65.6185,65.8979,180000.0
2010-11-23 10:30:00,94.41,95.19,94.34,95.14,146900.0,65.9398,66.4846,65.8909,66.4496,146900.0
2010-11-23 11:00:00,95.14,95.18,94.12,94.17,180800.0,66.4496,66.4776,65.7372,65.7722,180800.0
2010-11-23 11:30:00,94.17,94.41,94.05,94.23,115100.0,65.7722,65.9398,65.6883,65.8141,115100.0
2010-11-23 12:00:00,94.22,94.38,94.03,94.2,55100.0,65.8071,65.9188,65.6744,65.7931,55100.0
2010-11-23 12:30:00,94.25,94.45,93.93,94.45,89100.0,65.828,65.9677,65.6045,65.9677,89100.0
2010-11-23 13:00:00,94.42,94.95,94.33,94.93,103500.0,65.9468,66.3169,65.8839,66.303,103500.0
2010-11-23 13:30:00,94.93,95.06,94.32,94.37,79400.0,66.303,66.3938,65.8769,65.9118,79400.0
2010-11-23 14:00:00,94.4,94.8,94.28,94.73,107700.0,65.9328,66.2122,65.849,66.1633,107700.0
2010-11-23 14:30:00,94.71,94.93,94.47,94.8,44000.0,66.1493,66.303,65.9817,66.2122,44000.0
2010-11-23 15:00:00,94.78,95.0,94.61,94.7,139300.0,66.1982,66.3519,66.0795,66.1423,139300.0
2010-11-23 15:30:00,94.74,95.01,94.64,94.91,241900.0,66.1703,66.3588,66.1004,66.289,241900.0
2010-11-24 09:30:00,95.89,97.36,95.72,97.09,223500.0,66.9735,68.0002,66.8547,67.8116,223500.0
2010-11-24 10:00:00,97.08,97.5,96.62,97.24,276100.0,67.8046,68.098,67.4833,67.9164,276100.0
2010-11-24 10:30:00,97.28,97.94,97.22,97.86,195900.0,67.9443,68.4053,67.9024,68.3494,195900.0
2010-11-24 11:00:00,97.79,98.06,97.72,97.99,79900.0,68.3005,68.4891,68.2516,68.4402,79900.0
2010-11-24 11:30:00,97.97,98.18,97.94,98.16,82400.0,68.4262,68.5729,68.4053,68.5589,82400.0
2010-11-24 12:00:00,98.15,98.33,97.98,98.31,78000.0,68.5519,68.6777,68.4332,68.6637,78000.0
2010-11-24 12:30:00,98.3,98.52,98.17,98.51,91200.0,68.6567,68.8104,68.5659,68.8034,91200.0
2010-11-24 13:00:00,98.5,98.53,98.25,98.48,84000.0,68.7964,68.8174,68.6218,68.7824,84000.0
2010-11-24 13:30:00,98.45,98.51,98.27,98.37,61900.0,68.7615,68.8034,68.6358,68.7056,61900.0
2010-11-24 14:00:00,98.36,98.47,97.82,98.15,115000.0,68.6986,68.7755,68.3215,68.5519,115000.0
2010-11-24 14:30:00,98.15,98.64,98.13,98.59,100100.0,68.5519,68.8942,68.538,68.8593,100100.0
2010-11-24 15:00:00,98.56,98.72,98.42,98.62,133200.0,68.8383,68.9501,68.7405,68.8802,133200.0
2010-11-24 15:30:00,98.62,98.73,98.33,98.66,319500.0,68.8802,68.957,68.6777,68.9082,319500.0
2010-11-26 09:30:00,97.57,98.24,97.4,97.91,105100.0,68.1469,68.6148,68.0281,68.3843,105100.0
2010-11-26 10:00:00,97.95,98.64,97.92,98.12,97400.0,68.4123,68.8942,68.3913,68.531,97400.0
2010-11-26 10:30:00,98.15,98.29,97.68,97.86,84100.0,68.5519,68.6497,68.2237,68.3494,84100.0
2010-11-26 11:00:00,97.87,98.33,97.78,98.17,64600.0,68.3564,68.6777,68.2935,68.5659,64600.0
2010-11-26 11:30:00,98.2,98.32,97.9,98.32,59600.0,68.5869,68.6707,68.3773,68.6707,59600.0
2010-11-26 12:00:00,98.32,98.47,98.03,98.13,75800.0,68.6707,68.7755,68.4681,68.538,75800.0
2010-11-26 12:30:00,98.13,98.37,98.13,98.24,78200.0,68.538,68.7056,68.538,68.6148,78200.0
2010-11-29 09:30:00,97.26,97.4,95.87,96.08,179700.0,67.9303,68.0281,66.9595,67.1062,179700.0
2010-11-29 10:00:00,96.05,96.13,95.5,95.6,151400.0,67.0852,67.1411,66.7011,66.7709,151400.0
2010-11-29 10:30:00,95.63,96.74,95.61,96.19,106500.0,66.7919,67.5671,66.7779,67.183,106500.0
2010-11-29 11:00:00,96.19,96.69,96.12,96.42,104400.0,67.183,67.5322,67.1341,67.3436,104400.0
2010-11-29 11:30:00,96.42,96.59,95.92,96.1,57800.0,67.3436,67.4624,66.9944,67.1201,57800.0
2010-11-29 12:00:00,96.08,96.59,96.0,96.37,72300.0,67.1062,67.4624,67.0503,67.3087,72300.0
2010-11-29 12:30:00,96.33,96.5,96.18,96.49,53000.0,67.2808,67.3995,67.176,67.3925,53000.0
2010-11-29 13:00:00,96.5,96.5,95.89,95.92,55800.0,67.3995,67.3995,66.9735,66.9944,55800.0
2010-11-29 13:30:00,95.96,96.31,95.67,96.17,66600.0,67.0224,67.2668,66.8198,67.169,66600.0
2010-11-29 14:00:00,96.21,96.7,96.0,96.64,92300.0,67.197,67.5392,67.0503,67.4973,92300.0
2010-11-29 14:30:00,96.63,97.32,96.63,97.21,154000.0,67.4903,67.9722,67.4903,67.8954,154000.0
2010-11-29 15:00:00,97.24,97.61,97.14,97.46,100200.0,67.9164,68.1748,67.8465,68.07,100200.0
2010-11-29 15:30:00,97.49,97.53,97.19,97.29,153200.0,68.091,68.1189,67.8814,67.9513,153200.0
2010-11-30 09:30:00,96.06,96.47,95.59,96.13,284200.0,67.0922,67.3786,66.7639,67.1411,284200.0
2010-11-30 10:00:00,96.19,96.94,95.85,96.9,172500.0,67.183,67.7068,66.9455,67.6789,172500.0
2010-11-30 10:30:00,96.9,96.91,96.09,96.34,93500.0,67.6789,67.6859,67.1132,67.2878,93500.0
2010-11-30 11:00:00,96.37,96.87,96.29,96.61,111400.0,67.3087,67.6579,67.2528,67.4764,111400.0
2010-11-30 11:30:00,96.63,96.89,96.46,96.8,80500.0,67.4903,67.6719,67.3716,67.6091,80500.0
2010-11-30 12:00:00,96.86,96.86,96.61,96.86,55700.0,67.651,67.651,67.4764,67.651,55700.0
2010-11-30 12:30:00,96.87,97.21,96.63,97.17,89300.0,67.6579,67.8954,67.4903,67.8675,89300.0
2010-11-30 13:00:00,97.17,97.52,97.08,97.18,188900.0,67.8675,68.1119,67.8046,67.8745,188900.0
2010-11-30 13:30:00,97.19,97.37,96.94,97.21,124700.0,67.8814,68.0072,67.7068,67.8954,124700.0
2010-11-30 14:00:00,97.24,97.42,96.76,96.82,111200.0,67.9164,68.0421,67.5811,67.623,111200.0
2010-11-30 14:30:00,96.86,97.63,96.86,97.47,126000.0,67.651,68.1888,67.651,68.077,126000.0
2010-11-30 15:00:00,97.47,97.78,97.3,97.65,271800.0,68.077,68.2935,67.9583,68.2027,271800.0
2010-11-30 15:30:00,97.65,97.72,96.89,97.09,440400.0,68.2027,68.2516,67.6719,67.8116,440400.0
2010-12-01 09:30:00,99.74,100.3,99.51,99.98,464800.0,69.6625,70.0536,69.5018,69.8301,464800.0
2010-12-01 10:00:00,100.01,100.13,99.25,99.64,219100.0,69.851,69.9349,69.3202,69.5926,219100.0
2010-12-01 10:30:00,99.62,99.96,99.47,99.63,165400.0,69.5787,69.8161,69.4739,69.5856,165400.0
2010-12-01 11:00:00,99.61,99.92,99.43,99.49,104300.0,69.5717,69.7882,69.446,69.4879,104300.0
2010-12-01 11:30:00,99.51,100.4,99.44,100.3,135700.0,69.5018,70.1234,69.4529,70.0536,135700.0
2010-12-01 12:00:00,100.32,100.53,99.88,100.0,131600.0,70.0676,70.2142,69.7603,69.8441,131600.0
2010-12-01 12:30:00,100.03,100.55,100.02,100.52,74900.0,69.865,70.2282,69.858,70.2073,74900.0
2010-12-01 13:00:00,100.5,101.2,100.49,101.0,250900.0,70.1933,70.6822,70.1863,70.5425,250900.0
2010-12-01 13:30:00,101.02,101.08,100.7,100.78,165800.0,70.5565,70.5984,70.333,70.3888,165800.0
2010-12-01 14:00:00,100.78,100.94,100.54,100.65,108400.0,70.3888,70.5006,70.2212,70.2981,108400.0
2010-12-01 14:30:00,100.67,100.88,100.59,100.77,104800.0,70.312,70.4587,70.2561,70.3819,104800.0
2010-12-01 15:00:00,100.77,100.81,100.37,100.42,169000.0,70.3819,70.4098,70.1025,70.1374,169000.0
2010-12-01 15:30:00,100.38,100.55,100.28,100.5,255100.0,70.1095,70.2282,70.0396,70.1933,255100.0
2010-12-02 09:30:00,100.84,102.0,100.52,101.45,147500.0,70.4308,71.2409,70.2073,70.8568,147500.0
2010-12-02 10:00:00,101.46,101.58,101.19,101.3,157500.0,70.8638,70.9476,70.6752,70.752,157500.0
2010-12-02 10:30:00,101.29,102.0,101.21,102.0,150900.0,70.7451,71.2409,70.6892,71.2409,150900.0
2010-12-02 11:00:00,102.0,102.82,101.9,102.78,156300.0,71.2409,71.8137,71.1711,71.7857,156300.0
2010-12-02 11:30:00,102.76,102.98,102.38,102.88,116000.0,71.7718,71.9254,71.5064,71.8556,116000.0
2010-12-02 12:00:00,102.89,102.99,102.69,102.7,78900.0,71.8626,71.9324,71.7229,71.7299,78900.0
2010-12-02 12:30:00,102.71,102.97,102.69,102.7,62900.0,71.7368,71.9184,71.7229,71.7299,62900.0
2010-12-02 13:00:00,102.72,103.71,102.67,103.57,283400.0,71.7438,72.4353,71.7089,72.3375,283400.0
2010-12-02 13:30:00,103.54,103.94,103.4,103.87,216900.0,72.3165,72.5959,72.2188,72.547,216900.0
2010-12-02 14:00:00,103.81,104.36,103.79,104.17,164100.0,72.5051,72.8893,72.4912,72.7566,164100.0
2010-12-02 14:30:00,104.16,104.3,103.75,103.82,175100.0,72.7496,72.8474,72.4632,72.5121,175100.0
2010-12-02 15:00:00,103.84,104.09,103.71,104.02,220000.0,72.5261,72.7007,72.4353,72.6518,220000.0
2010-12-02 15:30:00,104.01,104.23,103.83,103.99,295600.0,72.6448,72.7985,72.5191,72.6308,295600.0
2010-12-03 09:30:00,102.72,103.63,102.47,103.45,362900.0,71.7438,72.3794,71.5692,72.2537,362900.0
2010-12-03 10:00:00,103.41,103.95,102.86,103.01,219200.0,72.2257,72.6029,71.8416,71.9464,219200.0
2010-12-03 10:30:00,103.06,103.38,102.89,103.32,152200.0,71.9813,72.2048,71.8626,72.1629,152200.0
2010-12-03 11:00:00,103.33,103.39,102.77,103.0,144400.0,72.1699,72.2118,71.7787,71.9394,144400.0
2010-12-03 11:30:00,103.0,103.02,102.56,102.73,72800.0,71.9394,71.9534,71.6321,71.7508,72800.0
2010-12-03 12:00:00,102.73,102.94,102.6,102.73,82800.0,71.7508,71.8975,71.66,71.7508,82800.0
2010-12-03 12:30:00,102.8,103.03,102.7,102.76,60300.0,71.7997,71.9603,71.7299,71.7718,60300.0
2010-12-03 13:00:00,102.79,103.04,102.54,102.56,71900.0,71.7927,71.9673,71.6181,71.6321,71900.0
2010-12-03 13:30:00,102.59,102.79,102.26,102.65,108100.0,71.653,71.7927,71.4225,71.6949,108100.0
2010-12-03 14:00:00,102.65,102.88,102.52,102.7,66800.0,71.6949,71.8556,71.6041,71.7299,66800.0
2010-12-03 14:30:00,102.69,102.84,102.55,102.83,94500.0,71.7229,71.8276,71.6251,71.8207,94500.0
2010-12-03 15:00:00,102.87,103.03,102.7,102.75,107600.0,71.8486,71.9603,71.7299,71.7648,107600.0
2010-12-03 15:30:00,102.75,103.05,102.72,102.85,300200.0,71.7648,71.9743,71.7438,71.8346,300200.0
2010-12-06 09:30:00,102.75,103.31,102.43,103.21,129200.0,71.7648,72.1559,71.5413,72.0861,129200.0
2010-12-06 10:00:00,103.19,103.45,102.94,103.2,120300.0,72.0721,72.2537,71.8975,72.0791,120300.0
2010-12-06 10:30:00,103.21,103.95,103.06,103.84,123100.0,72.0861,72.6029,71.9813,72.5261,123100.0
2010-12-06 11:00:00,103.86,104.42,103.72,104.02,142100.0,72.54,72.9312,72.4423,72.6518,142100.0
2010-12-06 11:30:00,104.02,104.29,103.76,104.29,63900.0,72.6518,72.8404,72.4702,72.8404,63900.0
2010-12-06 12:00:00,104.29,104.5,103.99,104.33,58300.0,72.8404,72.987,72.6308,72.8683,58300.0
2010-12-06 12:30:00,104.31,104.52,104.23,104.51,48800.0,72.8543,73.001,72.7985,72.994,48800.0
2010-12-06 13:00:00,104.48,105.19,104.45,105.15,95400.0,72.9731,73.469,72.9521,73.441,95400.0
2010-12-06 13:30:00,105.16,105.58,105.07,105.4,107700.0,73.448,73.7414,73.3852,73.6156,107700.0
2010-12-06 14:00:00,105.4,105.41,104.9,105.09,110000.0,73.6156,73.6226,73.2664,73.3991,110000.0
2010-12-06 14:30:00,105.09,105.53,105.05,105.22,67900.0,73.3991,73.7064,73.3712,73.4899,67900.0
2010-12-06 15:00:00,105.23,105.38,104.9,104.9,93000.0,73.4969,73.6017,73.2664,73.2664,93000.0
2010-12-06 15:30:00,104.93,105.27,104.79,105.0,205700.0,73.2874,73.5248,73.1896,73.3363,205700.0
2010-12-07 09:30:00,106.49,106.55,105.6,106.47,230600.0,74.3769,74.4189,73.7553,74.363,230600.0
2010-12-07 10:00:00,106.46,106.78,106.2,106.6,181700.0,74.356,74.5795,74.1744,74.4538,181700.0
2010-12-07 10:30:00,106.63,107.62,106.38,107.41,246400.0,74.4747,75.1662,74.3001,75.0195,246400.0
2010-12-07 11:00:00,107.44,107.62,107.02,107.34,131500.0,75.0405,75.1662,74.7471,74.9706,131500.0
2010-12-07 11:30:00,107.29,107.48,107.09,107.26,106000.0,74.9357,75.0684,74.796,74.9147,106000.0
2010-12-07 12:00:00,107.21,107.35,106.74,106.99,124400.0,74.8798,74.9776,74.5516,74.7262,124400.0
2010-12-07 12:30:00,106.93,107.05,106.74,107.01,95200.0,74.6843,74.7681,74.5516,74.7401,95200.0
2010-12-07 13:00:00,107.04,107.26,106.66,107.15,91600.0,74.7611,74.9147,74.4957,74.8379,91600.0
2010-12-07 13:30:00,107.19,107.42,106.85,107.09,67500.0,74.8659,75.0265,74.6284,74.796,67500.0
2010-12-07 14:00:00,107.07,107.1,106.56,106.57,71000.0,74.782,74.803,74.4258,74.4328,71000.0
2010-12-07 14:30:00,106.58,106.75,105.96,106.0,249400.0,74.4398,74.5585,74.0068,74.0347,249400.0
2010-12-07 15:00:00,106.02,107.04,105.94,106.71,594100.0,74.0487,74.7611,73.9928,74.5306,594100.0
2010-12-07 15:30:00,106.74,106.79,105.92,106.01,258000.0,74.5516,74.5865,73.9788,74.0417,258000.0
2010-12-08 09:30:00,106.03,106.48,105.21,105.86,90000.0,74.0557,74.37,73.4829,73.9369,90000.0
2010-12-08 10:00:00,105.77,105.77,104.25,104.7,167700.0,73.8741,73.8741,72.8124,73.1267,167700.0
2010-12-08 10:30:00,104.65,104.69,103.83,104.25,181200.0,73.0918,73.1198,72.5191,72.8124,181200.0
2010-12-08 11:00:00,104.3,104.83,104.25,104.73,112800.0,72.8474,73.2175,72.8124,73.1477,112800.0
2010-12-08 11:30:00,104.71,104.72,104.31,104.34,91500.0,73.1337,73.1407,72.8543,72.8753,91500.0
2010-12-08 12:00:00,104.36,104.56,104.02,104.02,88300.0,72.8893,73.029,72.6518,72.6518,88300.0
2010-12-08 12:30:00,104.02,104.06,103.59,103.76,73000.0,72.6518,72.6797,72.3515,72.4702,73000.0
2010-12-08 13:00:00,103.81,104.23,103.81,103.84,59000.0,72.5051,72.7985,72.5051,72.5261,59000.0
2010-12-08 13:30:00,103.83,104.15,103.79,103.96,99100.0,72.5191,72.7426,72.4912,72.6099,99100.0
2010-12-08 14:00:00,103.96,103.97,103.57,103.63,100500.0,72.6099,72.6169,72.3375,72.3794,100500.0
2010-12-08 14:30:00,103.64,103.96,103.61,103.78,164000.0,72.3864,72.6099,72.3654,72.4842,164000.0
2010-12-08 15:00:00,103.8,104.31,103.75,104.19,271700.0,72.4981,72.8543,72.4632,72.7705,271700.0
2010-12-08 15:30:00,104.21,105.16,104.14,105.08,494900.0,72.7845,73.448,72.7356,73.3921,494900.0
2010-12-09 09:30:00,106.11,106.2,105.04,106.07,118600.0,74.1115,74.1744,73.3642,74.0836,118600.0
2010-12-09 10:00:00,106.07,106.1,105.2,105.28,71500.0,74.0836,74.1046,73.476,73.5318,71500.0
2010-12-09 10:30:00,105.27,105.77,104.69,104.76,165500.0,73.5248,73.8741,73.1198,73.1686,165500.0
2010-12-09 11:00:00,104.77,105.17,104.74,104.79,68200.0,73.1756,73.455,73.1547,73.1896,68200.0
2010-12-09 11:30:00,104.79,104.87,104.4,104.76,70100.0,73.1896,73.2455,72.9172,73.1686,70100.0
2010-12-09 12:00:00,104.72,104.92,104.62,104.77,49700.0,73.1407,73.2804,73.0709,73.1756,49700.0
2010-12-09 12:30:00,104.8,104.82,104.61,104.66,27800.0,73.1966,73.2105,73.0639,73.0988,27800.0
2010-12-09 13:00:00,104.66,104.99,104.61,104.66,48700.0,73.0988,73.3293,73.0639,73.0988,48700.0
2010-12-09 13:30:00,104.7,104.84,104.52,104.82,46900.0,73.1267,73.2245,73.001,73.2105,46900.0
2010-12-09 14:00:00,104.81,104.84,104.25,104.32,105900.0,73.2036,73.2245,72.8124,72.8613,105900.0
2010-12-09 14:30:00,104.3,104.32,104.0,104.29,101300.0,72.8474,72.8613,72.6378,72.8404,101300.0
2010-12-09 15:00:00,104.29,104.42,104.1,104.17,124500.0,72.8404,72.9312,72.7077,72.7566,124500.0
2010-12-09 15:30:00,104.16,104.42,104.08,104.32,242500.0,72.7496,72.9312,72.6937,72.8613,242500.0
2010-12-10 09:30:00,105.0,105.15,104.32,104.52,100900.0,73.3363,73.441,72.8613,73.001,100900.0
2010-12-10 10:00:00,104.51,104.55,104.0,104.41,56700.0,72.994,73.022,72.6378,72.9242,56700.0
2010-12-10 10:30:00,104.43,104.61,104.34,104.44,54600.0,72.9382,73.0639,72.8753,72.9451,54600.0
2010-12-10 11:00:00,104.4,104.73,104.24,104.26,54400.0,72.9172,73.1477,72.8055,72.8194,54400.0
2010-12-10 11:30:00,104.28,104.66,104.2,104.65,46200.0,72.8334,73.0988,72.7775,73.0918,46200.0
2010-12-10 12:00:00,104.66,104.67,104.43,104.63,49700.0,73.0988,73.1058,72.9382,73.0778,49700.0
2010-12-10 12:30:00,104.63,105.0,104.59,104.84,47400.0,73.0778,73.3363,73.0499,73.2245,47400.0
2010-12-10 13:00:00,104.88,105.0,104.72,104.73,38200.0,73.2525,73.3363,73.1407,73.1477,38200.0
2010-12-10 13:30:00,104.74,104.91,104.67,104.86,113100.0,73.1547,73.2734,73.1058,73.2385,113100.0
2010-12-10 14:00:00,104.85,105.22,104.78,104.8,50700.0,73.2315,73.4899,73.1826,73.1966,50700.0
2010-12-10 14:30:00,104.8,105.1,104.74,104.98,45600.0,73.1966,73.4061,73.1547,73.3223,45600.0
2010-12-10 15:00:00,104.94,104.97,104.64,104.9,86000.0,73.2944,73.3153,73.0848,73.2664,86000.0
2010-12-10 15:30:00,104.87,105.07,104.83,104.94,190400.0,73.2455,73.3852,73.2175,73.2944,190400.0
2010-12-13 09:30:00,106.4,106.48,105.7,106.29,166900.0,74.3141,74.37,73.8252,74.2373,166900.0
2010-12-13 10:00:00,106.25,106.74,106.25,106.44,145300.0,74.2093,74.5516,74.2093,74.342,145300.0
2010-12-13 10:30:00,106.45,106.61,106.11,106.61,125600.0,74.349,74.4608,74.1115,74.4608,125600.0
2010-12-13 11:00:00,106.55,106.63,106.27,106.34,65800.0,74.4189,74.4747,74.2233,74.2722,65800.0
2010-12-13 11:30:00,106.32,106.68,106.13,106.55,69100.0,74.2582,74.5096,74.1255,74.4189,69100.0
2010-12-13 12:00:00,106.54,106.55,106.1,106.2,41000.0,74.4119,74.4189,74.1046,74.1744,41000.0
2010-12-13 12:30:00,106.17,106.41,106.14,106.32,29700.0,74.1534,74.3211,74.1325,74.2582,29700.0
2010-12-13 13:00:00,106.32,106.55,106.23,106.49,45100.0,74.2582,74.4189,74.1953,74.3769,45100.0
2010-12-13 13:30:00,106.46,106.9,106.33,106.85,100000.0,74.356,74.6633,74.2652,74.6284,100000.0
2010-12-13 14:00:00,106.88,107.19,106.74,107.19,120600.0,74.6493,74.8659,74.5516,74.8659,120600.0
2010-12-13 14:30:00,107.13,107.26,106.74,106.84,112500.0,74.8239,74.9147,74.5516,74.6214,112500.0
2010-12-13 15:00:00,106.86,107.09,106.76,106.95,150900.0,74.6354,74.796,74.5655,74.6982,150900.0
2010-12-13 15:30:00,106.96,107.01,106.37,106.66,517100.0,74.7052,74.7401,74.2931,74.4957,517100.0
2010-12-14 09:30:00,106.55,107.8,106.55,107.06,168600.0,74.4189,75.2919,74.4189,74.7751,168600.0
2010-12-14 10:00:00,107.06,108.71,107.06,108.64,180800.0,74.7751,75.9275,74.7751,75.8786,180800.0
2010-12-14 10:30:00,108.64,108.86,108.3,108.6,149800.0,75.8786,76.0322,75.6411,75.8507,149800.0
2010-12-14 11:00:00,108.57,108.71,108.3,108.56,93100.0,75.8297,75.9275,75.6411,75.8227,93100.0
2010-12-14 11:30:00,108.51,109.11,108.34,109.08,100500.0,75.7878,76.2069,75.6691,76.1859,100500.0
2010-12-14 12:00:00,109.07,109.07,108.61,108.78,82600.0,76.1789,76.1789,75.8576,75.9764,82600.0
2010-12-14 12:30:00,108.78,108.91,108.52,108.71,40000.0,75.9764,76.0672,75.7948,75.9275,40000.0
2010-12-14 13:00:00,108.73,109.19,108.71,108.99,69100.0,75.9415,76.2627,75.9275,76.123,69100.0
2010-12-14 13:30:00,108.99,109.03,108.75,108.88,74300.0,76.123,76.151,75.9554,76.0462,74300.0
2010-12-14 14:00:00,108.84,109.0,108.49,108.79,105100.0,76.0183,76.13,75.7738,75.9834,105100.0
2010-12-14 14:30:00,108.83,108.99,108.52,108.83,169500.0,76.0113,76.123,75.7948,76.0113,169500.0
2010-12-14 15:00:00,108.82,108.9,108.0,108.0,196000.0,76.0043,76.0602,75.4316,75.4316,196000.0
2010-12-14 15:30:00,108.0,108.36,108.0,108.3,391200.0,75.4316,75.683,75.4316,75.6411,391200.0
2010-12-15 09:30:00,108.41,109.16,108.35,109.07,223200.0,75.718,76.2418,75.676,76.1789,223200.0
2010-12-15 10:00:00,109.09,109.96,109.01,109.61,159600.0,76.1929,76.8005,76.137,76.5561,159600.0
2010-12-15 10:30:00,109.65,110.84,109.61,110.82,202100.0,76.584,77.4152,76.5561,77.4012,202100.0
2010-12-15 11:00:00,110.81,110.82,109.83,110.14,122700.0,77.3942,77.4012,76.7097,76.9263,122700.0
2010-12-15 11:30:00,110.16,110.2,109.43,109.8,114000.0,76.9402,76.9682,76.4304,76.6888,114000.0
2010-12-15 12:00:00,109.8,109.89,109.63,109.88,81100.0,76.6888,76.7516,76.57,76.7447,81100.0
2010-12-15 12:30:00,109.89,110.0,109.35,109.53,133000.0,76.7516,76.8285,76.3745,76.5002,133000.0
2010-12-15 13:00:00,109.56,109.6,109.02,109.2,66000.0,76.5212,76.5491,76.144,76.2697,66000.0
2010-12-15 13:30:00,109.2,109.26,108.88,108.95,94600.0,76.2697,76.3116,76.0462,76.0951,94600.0
2010-12-15 14:00:00,108.96,109.19,108.35,108.36,111700.0,76.1021,76.2627,75.676,75.683,111700.0
2010-12-15 14:30:00,108.35,108.66,108.04,108.34,132200.0,75.676,75.8926,75.4595,75.6691,132200.0
2010-12-15 15:00:00,108.35,109.26,108.32,109.08,153400.0,75.676,76.3116,75.6551,76.1859,153400.0
2010-12-15 15:30:00,109.03,109.15,108.39,108.56,259000.0,76.151,76.2348,75.704,75.8227,259000.0
2010-12-16 09:30:00,109.25,109.25,107.31,107.34,172200.0,76.3046,76.3046,74.9497,74.9706,172200.0
2010-12-16 10:00:00,107.47,108.24,107.14,107.68,133500.0,75.0614,75.5992,74.8309,75.2081,133500.0
2010-12-16 10:30:00,107.63,108.03,107.17,107.96,68300.0,75.1732,75.4525,74.8519,75.4037,68300.0
2010-12-16 11:00:00,107.98,109.0,107.92,108.93,76800.0,75.4176,76.13,75.3757,76.0811,76800.0
2010-12-16 11:30:00,108.89,109.18,108.8,109.13,46400.0,76.0532,76.2557,75.9903,76.2208,46400.0
2010-12-16 12:00:00,109.1,109.13,108.83,109.0,51900.0,76.1999,76.2208,76.0113,76.13,51900.0
2010-12-16 12:30:00,108.99,109.18,108.75,108.88,73100.0,76.123,76.2557,75.9554,76.0462,73100.0
2010-12-16 13:00:00,108.88,108.94,108.68,108.81,44500.0,76.0462,76.0881,75.9065,75.9973,44500.0
2010-12-16 13:30:00,108.81,108.86,108.51,108.58,52200.0,75.9973,76.0322,75.7878,75.8367,52200.0
2010-12-16 14:00:00,108.58,108.83,108.42,108.6,49300.0,75.8367,76.0113,75.7249,75.8507,49300.0
2010-12-16 14:30:00,108.55,108.55,108.26,108.48,78600.0,75.8157,75.8157,75.6132,75.7668,78600.0
2010-12-16 15:00:00,108.47,108.59,108.06,108.34,111300.0,75.7599,75.8437,75.4735,75.6691,111300.0
2010-12-16 15:30:00,108.35,108.58,108.28,108.57,162000.0,75.676,75.8367,75.6272,75.8297,162000.0
2010-12-17 09:30:00,108.47,108.97,108.17,108.96,304100.0,75.7599,76.1091,75.5503,76.1021,304100.0
2010-12-17 10:00:00,108.96,109.0,108.51,108.65,120100.0,76.1021,76.13,75.7878,75.8856,120100.0
2010-12-17 10:30:00,108.63,108.71,108.02,108.41,90800.0,75.8716,75.9275,75.4456,75.718,90800.0
2010-12-17 11:00:00,108.42,108.47,108.04,108.08,56900.0,75.7249,75.7599,75.4595,75.4875,56900.0
2010-12-17 11:30:00,108.07,108.35,107.8,108.31,120300.0,75.4805,75.676,75.2919,75.6481,120300.0
2010-12-17 12:00:00,108.34,108.55,108.25,108.55,145100.0,75.6691,75.8157,75.6062,75.8157,145100.0
2010-12-17 12:30:00,108.53,108.65,108.45,108.55,40300.0,75.8018,75.8856,75.7459,75.8157,40300.0
2010-12-17 13:00:00,108.57,108.66,108.22,108.28,95300.0,75.8297,75.8926,75.5852,75.6272,95300.0
2010-12-17 13:30:00,108.28,108.6,108.22,108.48,84000.0,75.6272,75.8507,75.5852,75.7668,84000.0
2010-12-17 14:00:00,108.49,108.56,108.07,108.07,89700.0,75.7738,75.8227,75.4805,75.4805,89700.0
2010-12-17 14:30:00,108.14,108.2,107.91,108.02,101900.0,75.5294,75.5713,75.3687,75.4456,101900.0
2010-12-17 15:00:00,108.01,108.15,107.81,108.07,119200.0,75.4386,75.5364,75.2989,75.4805,119200.0
2010-12-17 15:30:00,108.07,108.15,107.84,108.09,248300.0,75.4805,75.5364,75.3198,75.4944,248300.0
2010-12-20 09:30:00,108.49,109.1,108.15,108.26,147900.0,75.7738,76.1999,75.5364,75.6132,147900.0
2010-12-20 10:00:00,108.31,108.33,107.68,107.77,109100.0,75.6481,75.6621,75.2081,75.2709,109100.0
2010-12-20 10:30:00,107.8,108.21,107.69,107.91,116000.0,75.2919,75.5783,75.2151,75.3687,116000.0
2010-12-20 11:00:00,107.92,108.52,107.74,108.37,96400.0,75.3757,75.7948,75.25,75.69,96400.0
2010-12-20 11:30:00,108.37,108.68,108.19,108.37,53800.0,75.69,75.9065,75.5643,75.69,53800.0
2010-12-20 12:00:00,108.39,108.44,108.1,108.24,67700.0,75.704,75.7389,75.5014,75.5992,67700.0
2010-12-20 12:30:00,108.23,109.02,108.23,109.0,85500.0,75.5922,76.144,75.5922,76.13,85500.0
2010-12-20 13:00:00,109.0,109.15,108.9,108.9,56600.0,76.13,76.2348,76.0602,76.0602,56600.0
2010-12-20 13:30:00,108.9,109.11,108.82,108.92,38500.0,76.0602,76.2069,76.0043,76.0742,38500.0
2010-12-20 14:00:00,108.95,109.57,108.92,109.09,64800.0,76.0951,76.5281,76.0742,76.1929,64800.0
2010-12-20 14:30:00,109.07,109.16,108.79,108.85,49500.0,76.1789,76.2418,75.9834,76.0253,49500.0
2010-12-20 15:00:00,108.85,109.14,108.78,108.99,92000.0,76.0253,76.2278,75.9764,76.123,92000.0
2010-12-20 15:30:00,109.0,109.45,109.0,109.18,201200.0,76.13,76.4443,76.13,76.2557,201200.0
2010-12-21 09:30:00,109.72,110.46,109.25,110.25,151900.0,76.6329,77.1498,76.3046,77.0031,151900.0
2010-12-21 10:00:00,110.27,111.2,110.12,110.82,142600.0,77.017,77.6666,76.9123,77.4012,142600.0
2010-12-21 10:30:00,110.85,111.3,110.83,111.09,53100.0,77.4221,77.7364,77.4082,77.5898,53100.0
2010-12-21 11:00:00,111.15,111.37,110.85,111.37,58700.0,77.6317,77.7853,77.4221,77.7853,58700.0
2010-12-21 11:30:00,111.36,111.53,111.25,111.46,95200.0,77.7783,77.8971,77.7015,77.8482,95200.0
2010-12-21 12:00:00,111.46,111.55,110.91,111.01,92100.0,77.8482,77.9111,77.4641,77.5339,92100.0
2010-12-21 12:30:00,111.02,111.31,110.94,111.27,47200.0,77.5409,77.7434,77.485,77.7155,47200.0
2010-12-21 13:00:00,111.25,111.28,111.07,111.07,59700.0,77.7015,77.7225,77.5758,77.5758,59700.0
2010-12-21 13:30:00,111.07,111.31,110.94,111.27,70500.0,77.5758,77.7434,77.485,77.7155,70500.0
2010-12-21 14:00:00,111.29,111.44,111.23,111.26,45800.0,77.7295,77.8342,77.6876,77.7085,45800.0
2010-12-21 14:30:00,111.25,111.56,111.19,111.5,61900.0,77.7015,77.918,77.6596,77.8761,61900.0
2010-12-21 15:00:00,111.48,111.59,111.2,111.36,60500.0,77.8622,77.939,77.6666,77.7783,60500.0
2010-12-21 15:30:00,111.37,111.56,111.16,111.2,200900.0,77.7853,77.918,77.6387,77.6666,200900.0
2010-12-22 09:30:00,111.05,111.26,110.52,111.18,164100.0,77.5618,77.7085,77.1917,77.6526,164100.0
2010-12-22 10:00:00,111.13,111.26,110.41,110.57,91400.0,77.6177,77.7085,77.1148,77.2266,91400.0
2010-12-22 10:30:00,110.6,110.89,110.45,110.52,66600.0,77.2475,77.4501,77.1428,77.1917,66600.0
2010-12-22 11:00:00,110.54,110.7,110.38,110.68,51700.0,77.2056,77.3174,77.0939,77.3034,51700.0
2010-12-22 11:30:00,110.67,110.72,110.49,110.68,48200.0,77.2964,77.3313,77.1707,77.3034,48200.0
2010-12-22 12:00:00,110.68,110.71,110.5,110.68,43200.0,77.3034,77.3244,77.1777,77.3034,43200.0
2010-12-22 12:30:00,110.68,110.86,110.52,110.82,62200.0,77.3034,77.4291,77.1917,77.4012,62200.0
2010-12-22 13:00:00,110.82,110.88,110.62,110.76,66300.0,77.4012,77.4431,77.2615,77.3593,66300.0
2010-12-22 13:30:00,110.75,110.83,110.49,110.66,38900.0,77.3523,77.4082,77.1707,77.2894,38900.0
2010-12-22 14:00:00,110.68,110.73,110.5,110.7,66800.0,77.3034,77.3383,77.1777,77.3174,66800.0
2010-12-22 14:30:00,110.69,110.81,110.63,110.78,48900.0,77.3104,77.3942,77.2685,77.3733,48900.0
2010-12-22 15:00:00,110.76,111.05,110.7,110.88,48600.0,77.3593,77.5618,77.3174,77.4431,48600.0
2010-12-22 15:30:00,110.9,111.41,110.76,111.29,222700.0,77.4571,77.8133,77.3593,77.7295,222700.0
2010-12-23 09:30:00,110.87,111.78,110.87,111.34,88100.0,77.4361,78.0717,77.4361,77.7644,88100.0
2010-12-23 10:00:00,111.34,111.5,111.07,111.35,77000.0,77.7644,77.8761,77.5758,77.7714,77000.0
2010-12-23 10:30:00,111.37,111.4,110.81,111.06,42600.0,77.7853,77.8063,77.3942,77.5688,42600.0
2010-12-23 11:00:00,111.03,111.31,110.93,111.16,31900.0,77.5479,77.7434,77.478,77.6387,31900.0
2010-12-23 11:30:00,111.22,111.27,110.75,110.79,48400.0,77.6806,77.7155,77.3523,77.3802,48400.0
2010-12-23 12:00:00,110.79,110.89,110.55,110.71,40900.0,77.3802,77.4501,77.2126,77.3244,40900.0
2010-12-23 12:30:00,110.74,110.92,110.65,110.73,55700.0,77.3453,77.471,77.2825,77.3383,55700.0
2010-12-23 13:00:00,110.72,111.01,110.7,110.84,42300.0,77.3313,77.5339,77.3174,77.4152,42300.0
2010-12-23 13:30:00,110.86,110.97,110.74,110.8,26800.0,77.4291,77.506,77.3453,77.3872,26800.0
2010-12-23 14:00:00,110.81,110.89,110.51,110.52,57500.0,77.3942,77.4501,77.1847,77.1917,57500.0
2010-12-23 14:30:00,110.52,110.74,110.46,110.63,44100.0,77.1917,77.3453,77.1498,77.2685,44100.0
2010-12-23 15:00:00,110.63,110.91,110.56,110.86,60100.0,77.2685,77.4641,77.2196,77.4291,60100.0
2010-12-23 15:30:00,110.86,110.91,110.5,110.88,179800.0,77.4291,77.4641,77.1777,77.4431,179800.0
2010-12-27 09:30:00,110.18,110.27,108.88,109.11,113800.0,76.9542,77.017,76.0462,76.2069,113800.0
2010-12-27 10:00:00,109.06,109.69,109.06,109.38,94100.0,76.1719,76.612,76.1719,76.3954,94100.0
2010-12-27 10:30:00,109.34,109.35,109.04,109.15,64100.0,76.3675,76.3745,76.158,76.2348,64100.0
2010-12-27 11:00:00,109.15,109.19,109.01,109.07,64400.0,76.2348,76.2627,76.137,76.1789,64400.0
2010-12-27 11:30:00,109.05,109.2,109.01,109.16,25900.0,76.165,76.2697,76.137,76.2418,25900.0
2010-12-27 12:00:00,109.15,109.65,109.15,109.5,84500.0,76.2348,76.584,76.2348,76.4793,84500.0
2010-12-27 12:30:00,109.5,109.55,109.38,109.54,55000.0,76.4793,76.5142,76.3954,76.5072,55000.0
2010-12-27 13:00:00,109.55,109.89,109.41,109.83,53300.0,76.5142,76.7516,76.4164,76.7097,53300.0
2010-12-27 13:30:00,109.75,109.98,109.75,109.78,30000.0,76.6539,76.8145,76.6539,76.6748,30000.0
2010-12-27 14:00:00,109.78,109.81,109.56,109.63,43100.0,76.6748,76.6958,76.5212,76.57,43100.0
2010-12-27 14:30:00,109.64,109.84,109.63,109.76,34100.0,76.577,76.7167,76.57,76.6608,34100.0
2010-12-27 15:00:00,109.71,109.92,109.62,109.8,68300.0,76.6259,76.7726,76.5631,76.6888,68300.0
2010-12-27 15:30:00,109.78,109.97,109.75,109.81,79500.0,76.6748,76.8075,76.6539,76.6958,79500.0
2010-12-28 09:30:00,109.89,110.33,109.55,109.55,61800.0,76.7516,77.059,76.5142,76.5142,61800.0
2010-12-28 10:00:00,109.56,109.88,108.87,109.29,83000.0,76.5212,76.7447,76.0392,76.3326,83000.0
2010-12-28 10:30:00,109.28,109.28,108.92,109.12,65400.0,76.3256,76.3256,76.0742,76.2138,65400.0
2010-12-28 11:00:00,109.13,109.37,109.1,109.24,40000.0,76.2208,76.3885,76.1999,76.2977,40000.0
2010-12-28 11:30:00,109.28,109.48,109.12,109.41,20300.0,76.3256,76.4653,76.2138,76.4164,20300.0
2010-12-28 12:00:00,109.41,109.6,109.32,109.6,20900.0,76.4164,76.5491,76.3535,76.5491,20900.0
2010-12-28 12:30:00,109.6,109.63,109.37,109.6,22300.0,76.5491,76.57,76.3885,76.5491,22300.0
2010-12-28 13:00:00,109.6,110.08,109.6,110.07,52100.0,76.5491,76.8843,76.5491,76.8774,52100.0
2010-12-28 13:30:00,110.08,110.24,110.04,110.2,24300.0,76.8843,76.9961,76.8564,76.9682,24300.0
2010-12-28 14:00:00,110.24,110.51,110.09,110.27,44400.0,76.9961,77.1847,76.8913,77.017,44400.0
2010-12-28 14:30:00,110.26,110.44,110.18,110.43,35700.0,77.0101,77.1358,76.9542,77.1288,35700.0
2010-12-28 15:00:00,110.43,110.43,110.11,110.13,48500.0,77.1288,77.1288,76.9053,76.9193,48500.0
2010-12-28 15:30:00,110.17,110.22,110.04,110.08,77700.0,76.9472,76.9821,76.8564,76.8843,77700.0
2010-12-29 09:30:00,110.2,110.21,109.81,110.15,67500.0,76.9682,76.9751,76.6958,76.9332,67500.0
2010-12-29 10:00:00,110.14,110.6,110.13,110.39,47100.0,76.9263,77.2475,76.9193,77.1009,47100.0
2010-12-29 10:30:00,110.33,110.58,110.32,110.43,71200.0,77.059,77.2336,77.052,77.1288,71200.0
2010-12-29 11:00:00,110.43,110.43,109.94,110.12,45200.0,77.1288,77.1288,76.7866,76.9123,45200.0
2010-12-29 11:30:00,110.1,110.4,110.01,110.2,38700.0,76.8983,77.1078,76.8355,76.9682,38700.0
2010-12-29 12:00:00,110.2,110.38,110.18,110.31,34400.0,76.9682,77.0939,76.9542,77.045,34400.0
2010-12-29 12:30:00,110.31,110.4,110.28,110.38,18100.0,77.045,77.1078,77.024,77.0939,18100.0
2010-12-29 13:00:00,110.4,110.54,110.32,110.38,41000.0,77.1078,77.2056,77.052,77.0939,41000.0
2010-12-29 13:30:00,110.38,110.69,110.38,110.56,34300.0,77.0939,77.3104,77.0939,77.2196,34300.0
2010-12-29 14:00:00,110.55,110.55,110.1,110.17,48200.0,77.2126,77.2126,76.8983,76.9472,48200.0
2010-12-29 14:30:00,110.17,110.2,110.03,110.18,38200.0,76.9472,76.9682,76.8494,76.9542,38200.0
2010-12-29 15:00:00,110.17,110.37,110.13,110.29,47100.0,76.9472,77.0869,76.9193,77.031,47100.0
2010-12-29 15:30:00,110.29,110.33,110.0,110.11,134300.0,77.031,77.059,76.8285,76.9053,134300.0
2010-12-30 09:30:00,110.19,110.89,110.03,110.56,78500.0,76.9612,77.4501,76.8494,77.2196,78500.0
2010-12-30 10:00:00,110.56,110.64,110.24,110.52,50700.0,77.2196,77.2755,76.9961,77.1917,50700.0
2010-12-30 10:30:00,110.52,110.6,110.41,110.49,20600.0,77.1917,77.2475,77.1148,77.1707,20600.0
2010-12-30 11:00:00,110.54,110.54,110.06,110.09,26500.0,77.2056,77.2056,76.8704,76.8913,26500.0
2010-12-30 11:30:00,110.09,110.18,109.93,109.99,28100.0,76.8913,76.9542,76.7796,76.8215,28100.0
2010-12-30 12:00:00,109.99,110.32,109.91,110.29,56700.0,76.8215,77.052,76.7656,77.031,56700.0
2010-12-30 12:30:00,110.29,110.35,109.99,110.01,23500.0,77.031,77.0729,76.8215,76.8355,23500.0
2010-12-30 13:00:00,109.99,110.09,109.98,109.98,19700.0,76.8215,76.8913,76.8145,76.8145,19700.0
2010-12-30 13:30:00,110.01,110.04,109.91,109.99,43900.0,76.8355,76.8564,76.7656,76.8215,43900.0
2010-12-30 14:00:00,109.99,110.18,109.99,110.12,25200.0,76.8215,76.9542,76.8215,76.9123,25200.0
2010-12-30 14:30:00,110.15,110.3,110.09,110.17,25000.0,76.9332,77.038,76.8913,76.9472,25000.0
2010-12-30 15:00:00,110.18,110.37,110.16,110.37,48100.0,76.9542,77.0869,76.9402,77.0869,48100.0
2010-12-30 15:30:00,110.32,110.4,110.05,110.19,102400.0,77.052,77.1078,76.8634,76.9612,102400.0
2010-12-31 09:30:00,109.85,109.97,109.09,109.35,67000.0,76.7237,76.8075,76.1929,76.3745,67000.0
2010-12-31 10:00:00,109.39,111.87,109.25,110.6,221600.0,76.4024,78.1346,76.3046,77.2475,221600.0
2010-12-31 10:30:00,110.57,110.58,110.06,110.34,46200.0,77.2266,77.2336,76.8704,77.0659,46200.0
2010-12-31 11:00:00,110.34,110.65,110.23,110.37,43800.0,77.0659,77.2825,76.9891,77.0869,43800.0
2010-12-31 11:30:00,110.36,110.48,110.32,110.45,16000.0,77.0799,77.1637,77.052,77.1428,16000.0
2010-12-31 12:00:00,110.45,110.78,110.4,110.63,46000.0,77.1428,77.3733,77.1078,77.2685,46000.0
2010-12-31 12:30:00,110.62,110.63,110.17,110.35,35500.0,77.2615,77.2685,76.9472,77.0729,35500.0
2010-12-31 13:00:00,110.35,110.45,110.28,110.35,20600.0,77.0729,77.1428,77.024,77.0729,20600.0
2010-12-31 13:30:00,110.35,110.38,110.22,110.32,24300.0,77.0729,77.0939,76.9821,77.052,24300.0
2010-12-31 14:00:00,110.34,110.38,110.21,110.29,72200.0,77.0659,77.0939,76.9751,77.031,72200.0
2010-12-31 14:30:00,110.3,110.38,109.84,110.1,136300.0,77.038,77.0939,76.7167,76.8983,136300.0
2010-12-31 15:00:00,110.09,110.1,109.97,110.05,56300.0,76.8913,76.8983,76.8075,76.8634,56300.0
2010-12-31 15:30:00,110.06,110.21,109.8,110.06,172300.0,76.8704,76.9751,76.6888,76.8704,172300.0
2011-01-03 09:30:00,111.08,111.72,110.83,111.62,227500.0,77.5828,78.0298,77.4082,77.9599,227500.0
2011-01-03 10:00:00,111.62,111.77,111.11,111.27,174700.0,77.9599,78.0647,77.6037,77.7155,174700.0
2011-01-03 10:30:00,111.26,111.96,111.17,111.96,86200.0,77.7085,78.1974,77.6456,78.1974,86200.0
2011-01-03 11:00:00,111.96,111.98,111.53,111.83,60900.0,78.1974,78.2114,77.8971,78.1066,60900.0
2011-01-03 11:30:00,111.84,111.87,111.55,111.69,44300.0,78.1136,78.1346,77.9111,78.0088,44300.0
2011-01-03 12:00:00,111.69,111.74,111.38,111.49,56900.0,78.0088,78.0438,77.7923,77.8691,56900.0
2011-01-03 12:30:00,111.51,111.75,111.37,111.57,42400.0,77.8831,78.0507,77.7853,77.925,42400.0
2011-01-03 13:00:00,111.59,111.73,111.52,111.67,37900.0,77.939,78.0368,77.8901,77.9949,37900.0
2011-01-03 13:30:00,111.68,111.79,111.5,111.73,120300.0,78.0019,78.0787,77.8761,78.0368,120300.0
2011-01-03 14:00:00,111.73,112.07,111.61,111.91,91600.0,78.0368,78.2742,77.953,78.1625,91600.0
2011-01-03 14:30:00,111.94,111.94,111.61,111.89,115900.0,78.1834,78.1834,77.953,78.1485,115900.0
2011-01-03 15:00:00,111.88,111.89,111.41,111.41,111300.0,78.1415,78.1485,77.8133,77.8133,111300.0
2011-01-03 15:30:00,111.42,112.01,111.42,111.72,287800.0,77.8203,78.2323,77.8203,78.0298,287800.0
2011-01-04 09:30:00,112.23,112.25,110.65,110.72,204800.0,78.386,78.4,77.2825,77.3313,204800.0
2011-01-04 10:00:00,110.73,111.79,110.67,111.32,237800.0,77.3383,78.0787,77.2964,77.7504,237800.0
2011-01-04 10:30:00,111.34,111.47,110.71,110.76,155300.0,77.7644,77.8552,77.3244,77.3593,155300.0
2011-01-04 11:00:00,110.75,110.75,110.06,110.25,116200.0,77.3523,77.3523,76.8704,77.0031,116200.0
2011-01-04 11:30:00,110.24,110.35,109.51,109.51,144500.0,76.9961,77.0729,76.4862,76.4862,144500.0
2011-01-04 12:00:00,109.54,109.72,109.0,109.03,158900.0,76.5072,76.6329,76.13,76.151,158900.0
2011-01-04 12:30:00,109.05,109.35,109.0,109.04,76600.0,76.165,76.3745,76.13,76.158,76600.0
2011-01-04 13:00:00,109.09,110.13,109.09,110.13,75000.0,76.1929,76.9193,76.1929,76.9193,75000.0
2011-01-04 13:30:00,110.13,110.42,109.86,109.87,111700.0,76.9193,77.1218,76.7307,76.7377,111700.0
2011-01-04 14:00:00,109.88,110.58,109.79,110.55,62100.0,76.7447,77.2336,76.6818,77.2126,62100.0
2011-01-04 14:30:00,110.54,110.8,110.49,110.63,83500.0,77.2056,77.3872,77.1707,77.2685,83500.0
2011-01-04 15:00:00,110.64,111.16,110.46,111.1,109500.0,77.2755,77.6387,77.1498,77.5968,109500.0
2011-01-04 15:30:00,111.09,111.67,110.76,111.55,243800.0,77.5898,77.9949,77.3593,77.9111,243800.0
2011-01-05 09:30:00,110.96,111.78,110.96,111.09,235600.0,77.499,78.0717,77.499,77.5898,235600.0
2011-01-05 10:00:00,111.11,112.35,111.11,111.69,134900.0,77.6037,78.4698,77.6037,78.0088,134900.0
2011-01-05 10:30:00,111.69,112.59,111.63,112.09,85100.0,78.0088,78.6374,77.9669,78.2882,85100.0
2011-01-05 11:00:00,112.08,112.3,111.69,112.15,70700.0,78.2812,78.4349,78.0088,78.3301,70700.0
2011-01-05 11:30:00,112.17,112.51,112.17,112.47,108100.0,78.3441,78.5816,78.3441,78.5536,108100.0
2011-01-05 12:00:00,112.47,113.44,112.45,113.37,129600.0,78.5536,79.2311,78.5397,79.1822,129600.0
2011-01-05 12:30:00,113.34,113.53,113.14,113.25,100500.0,79.1613,79.294,79.0216,79.0984,100500.0
2011-01-05 13:00:00,113.24,113.45,112.97,113.29,101400.0,79.0914,79.2381,78.9028,79.1263,101400.0
2011-01-05 13:30:00,113.28,113.66,113.28,113.53,76600.0,79.1194,79.3848,79.1194,79.294,76600.0
2011-01-05 14:00:00,113.5,113.5,112.87,112.93,90300.0,79.273,79.273,78.833,78.8749,90300.0
2011-01-05 14:30:00,112.95,112.99,112.74,112.93,64800.0,78.8889,78.9168,78.7422,78.8749,64800.0
2011-01-05 15:00:00,112.94,113.26,112.83,112.91,85500.0,78.8819,79.1054,78.8051,78.8609,85500.0
2011-01-05 15:30:00,112.89,113.08,112.6,112.98,116100.0,78.847,78.9797,78.6444,78.9098,116100.0
2011-01-06 09:30:00,113.47,113.88,111.74,112.81,174000.0,79.2521,79.5384,78.0438,78.7911,174000.0
2011-01-06 10:00:00,112.8,113.04,112.55,112.72,143900.0,78.7841,78.9517,78.6095,78.7282,143900.0
2011-01-06 10:30:00,112.73,112.82,112.21,112.45,132200.0,78.7352,78.7981,78.372,78.5397,132200.0
2011-01-06 11:00:00,112.39,112.41,111.13,111.94,159800.0,78.4977,78.5117,77.6177,78.1834,159800.0
2011-01-06 11:30:00,111.91,111.93,111.16,111.23,107000.0,78.1625,78.1765,77.6387,77.6876,107000.0
2011-01-06 12:00:00,111.27,111.69,111.15,111.6,69300.0,77.7155,78.0088,77.6317,77.946,69300.0
2011-01-06 12:30:00,111.56,111.64,111.25,111.39,55600.0,77.918,77.9739,77.7015,77.7993,55600.0
2011-01-06 13:00:00,111.32,111.51,111.13,111.3,73700.0,77.7504,77.8831,77.6177,77.7364,73700.0
2011-01-06 13:30:00,111.32,111.68,111.23,111.68,98600.0,77.7504,78.0019,77.6876,78.0019,98600.0
2011-01-06 14:00:00,111.68,111.74,111.17,111.26,113100.0,78.0019,78.0438,77.6456,77.7085,113100.0
2011-01-06 14:30:00,111.28,111.31,110.0,110.46,259100.0,77.7225,77.7434,76.8285,77.1498,259100.0
2011-01-06 15:00:00,110.49,110.64,110.0,110.27,243700.0,77.1707,77.2755,76.8285,77.017,243700.0
2011-01-06 15:30:00,110.29,110.38,109.98,110.17,372100.0,77.031,77.0939,76.8145,76.9472,372100.0
2011-01-07 09:30:00,110.61,111.68,110.24,110.6,208400.0,77.2545,78.0019,76.9961,77.2475,208400.0
2011-01-07 10:00:00,110.59,112.06,110.51,111.7,259000.0,77.2406,78.2673,77.1847,78.0158,259000.0
2011-01-07 10:30:00,111.7,111.7,110.61,110.98,159400.0,78.0158,78.0158,77.2545,77.5129,159400.0
2011-01-07 11:00:00,110.99,111.09,110.32,110.51,93500.0,77.5199,77.5898,77.052,77.1847,93500.0
2011-01-07 11:30:00,110.46,110.46,109.87,110.1,96300.0,77.1498,77.1498,76.7377,76.8983,96300.0
2011-01-07 12:00:00,110.14,110.31,109.78,109.82,52400.0,76.9263,77.045,76.6748,76.7028,52400.0
2011-01-07 12:30:00,109.77,109.83,109.15,109.5,132600.0,76.6678,76.7097,76.2348,76.4793,132600.0
2011-01-07 13:00:00,109.65,109.9,109.54,109.57,127000.0,76.584,76.7586,76.5072,76.5281,127000.0
2011-01-07 13:30:00,109.61,109.82,109.33,109.44,123500.0,76.5561,76.7028,76.3605,76.4373,123500.0
2011-01-07 14:00:00,109.48,109.74,109.39,109.7,96100.0,76.4653,76.6469,76.4024,76.6189,96100.0
2011-01-07 14:30:00,109.66,109.84,109.59,109.68,127300.0,76.591,76.7167,76.5421,76.605,127300.0
2011-01-07 15:00:00,109.7,109.87,109.59,109.67,201400.0,76.6189,76.7377,76.5421,76.598,201400.0
2011-01-07 15:30:00,109.67,110.05,109.61,109.79,290000.0,76.598,76.8634,76.5561,76.6818,290000.0
2011-01-10 09:30:00,109.01,110.48,108.87,109.58,194400.0,76.137,77.1637,76.0392,76.5351,194400.0
2011-01-10 10:00:00,109.54,110.6,109.49,110.45,134500.0,76.5072,77.2475,76.4723,77.1428,134500.0
2011-01-10 10:30:00,110.48,110.92,110.26,110.45,99600.0,77.1637,77.471,77.0101,77.1428,99600.0
2011-01-10 11:00:00,110.44,111.12,110.37,111.07,92100.0,77.1358,77.6107,77.0869,77.5758,92100.0
2011-01-10 11:30:00,111.05,111.42,111.04,111.27,151000.0,77.5618,77.8203,77.5548,77.7155,151000.0
2011-01-10 12:00:00,111.31,111.4,110.9,111.2,94500.0,77.7434,77.8063,77.4571,77.6666,94500.0
2011-01-10 12:30:00,111.19,111.51,111.12,111.39,79100.0,77.6596,77.8831,77.6107,77.7993,79100.0
2011-01-10 13:00:00,111.39,111.73,111.37,111.67,97900.0,77.7993,78.0368,77.7853,77.9949,97900.0
2011-01-10 13:30:00,111.7,111.77,111.41,111.46,55800.0,78.0158,78.0647,77.8133,77.8482,55800.0
2011-01-10 14:00:00,111.47,111.48,110.9,111.21,118700.0,77.8552,77.8622,77.4571,77.6736,118700.0
2011-01-10 14:30:00,111.2,111.22,110.89,111.18,89000.0,77.6666,77.6806,77.4501,77.6526,89000.0
2011-01-10 15:00:00,111.2,111.35,111.12,111.3,152400.0,77.6666,77.7714,77.6107,77.7364,152400.0
2011-01-10 15:30:00,111.32,111.32,111.0,111.04,200000.0,77.7504,77.7504,77.5269,77.5548,200000.0
2011-01-11 09:30:00,111.9,112.47,111.62,111.95,137000.0,78.1555,78.5536,77.9599,78.1904,137000.0
2011-01-11 10:00:00,111.97,112.03,111.64,111.95,122800.0,78.2044,78.2463,77.9739,78.1904,122800.0
2011-01-11 10:30:00,111.96,112.24,111.67,112.04,87200.0,78.1974,78.393,77.9949,78.2533,87200.0
2011-01-11 11:00:00,112.05,112.75,111.99,112.7,102100.0,78.2603,78.7492,78.2184,78.7143,102100.0
2011-01-11 11:30:00,112.7,112.98,112.41,112.85,49500.0,78.7143,78.9098,78.5117,78.819,49500.0
2011-01-11 12:00:00,112.86,112.97,112.77,112.94,53700.0,78.826,78.9028,78.7632,78.8819,53700.0
2011-01-11 12:30:00,112.93,113.11,112.78,113.07,75200.0,78.8749,79.0006,78.7701,78.9727,75200.0
2011-01-11 13:00:00,113.05,113.11,111.89,112.35,75800.0,78.9587,79.0006,78.1485,78.4698,75800.0
2011-01-11 13:30:00,112.3,112.35,111.55,111.61,45000.0,78.4349,78.4698,77.9111,77.953,45000.0
2011-01-11 14:00:00,111.64,111.74,111.01,111.69,102400.0,77.9739,78.0438,77.5339,78.0088,102400.0
2011-01-11 14:30:00,111.69,111.84,111.56,111.73,58000.0,78.0088,78.1136,77.918,78.0368,58000.0
2011-01-11 15:00:00,111.72,111.8,111.31,111.38,89900.0,78.0298,78.0857,77.7434,77.7923,89900.0
2011-01-11 15:30:00,111.45,111.7,111.31,111.52,160100.0,77.8412,78.0158,77.7434,77.8901,160100.0
2011-01-12 09:30:00,112.9,112.9,112.01,112.61,111700.0,78.8539,78.8539,78.2323,78.6514,111700.0
2011-01-12 10:00:00,112.61,112.8,112.28,112.55,61600.0,78.6514,78.7841,78.4209,78.6095,61600.0
2011-01-12 10:30:00,112.55,112.68,112.24,112.54,71100.0,78.6095,78.7003,78.393,78.6025,71100.0
2011-01-12 11:00:00,112.49,112.89,112.28,112.5,76700.0,78.5676,78.847,78.4209,78.5746,76700.0
2011-01-12 11:30:00,112.43,112.75,112.43,112.56,43400.0,78.5257,78.7492,78.5257,78.6165,43400.0
2011-01-12 12:00:00,112.53,112.63,112.43,112.58,44800.0,78.5955,78.6654,78.5257,78.6304,44800.0
2011-01-12 12:30:00,112.52,112.64,112.05,112.1,102600.0,78.5885,78.6724,78.2603,78.2952,102600.0
2011-01-12 13:00:00,112.08,112.14,111.9,111.93,68000.0,78.2812,78.3231,78.1555,78.1765,68000.0
2011-01-12 13:30:00,111.94,112.09,111.9,111.95,43200.0,78.1834,78.2882,78.1555,78.1904,43200.0
2011-01-12 14:00:00,111.98,112.02,111.79,111.92,54400.0,78.2114,78.2393,78.0787,78.1695,54400.0
2011-01-12 14:30:00,111.9,112.08,111.86,112.03,49500.0,78.1555,78.2812,78.1276,78.2463,49500.0
2011-01-12 15:00:00,112.05,112.13,111.71,111.87,59800.0,78.2603,78.3161,78.0228,78.1346,59800.0
2011-01-12 15:30:00,111.85,112.07,111.69,111.89,177800.0,78.1206,78.2742,78.0088,78.1485,177800.0
2011-01-13 09:30:00,111.95,112.29,111.28,112.22,134700.0,78.1904,78.4279,77.7225,78.379,134700.0
2011-01-13 10:00:00,112.22,112.22,111.31,111.45,98400.0,78.379,78.379,77.7434,77.8412,98400.0
2011-01-13 10:30:00,111.42,111.64,111.07,111.5,170500.0,77.8203,77.9739,77.5758,77.8761,170500.0
2011-01-13 11:00:00,111.48,111.73,111.41,111.51,80900.0,77.8622,78.0368,77.8133,77.8831,80900.0
2011-01-13 11:30:00,111.54,111.89,111.53,111.88,139000.0,77.9041,78.1485,77.8971,78.1415,139000.0
2011-01-13 12:00:00,111.88,112.44,111.87,112.44,107200.0,78.1415,78.5327,78.1346,78.5327,107200.0
2011-01-13 12:30:00,112.42,112.84,112.35,112.68,84600.0,78.5187,78.812,78.4698,78.7003,84600.0
2011-01-13 13:00:00,112.69,112.69,112.25,112.36,111800.0,78.7073,78.7073,78.4,78.4768,111800.0
2011-01-13 13:30:00,112.36,112.49,112.25,112.46,83600.0,78.4768,78.5676,78.4,78.5466,83600.0
2011-01-13 14:00:00,112.49,112.97,112.33,112.96,122100.0,78.5676,78.9028,78.4558,78.8959,122100.0
2011-01-13 14:30:00,112.99,113.1,112.46,112.63,163400.0,78.9168,78.9936,78.5466,78.6654,163400.0
2011-01-13 15:00:00,112.66,113.03,112.6,112.79,177800.0,78.6863,78.9447,78.6444,78.7771,177800.0
2011-01-13 15:30:00,112.75,113.25,112.39,112.94,478700.0,78.7492,79.0984,78.4977,78.8819,478700.0
2011-01-14 09:30:00,112.78,112.89,112.3,112.83,79700.0,78.7701,78.847,78.4349,78.8051,79700.0
2011-01-14 10:00:00,112.91,113.24,111.99,111.99,75700.0,78.8609,79.0914,78.2184,78.2184,75700.0
2011-01-14 10:30:00,111.95,112.56,111.87,112.14,51800.0,78.1904,78.6165,78.1346,78.3231,51800.0
2011-01-14 11:00:00,112.11,112.6,111.83,111.87,59700.0,78.3022,78.6444,78.1066,78.1346,59700.0
2011-01-14 11:30:00,111.89,112.13,111.47,111.9,54400.0,78.1485,78.3161,77.8552,78.1555,54400.0
2011-01-14 12:00:00,111.93,112.35,111.9,112.2,32400.0,78.1765,78.4698,78.1555,78.365,32400.0
2011-01-14 12:30:00,112.21,112.35,112.06,112.1,43300.0,78.372,78.4698,78.2673,78.2952,43300.0
2011-01-14 13:00:00,112.1,112.21,111.94,112.0,36800.0,78.2952,78.372,78.1834,78.2254,36800.0
2011-01-14 13:30:00,111.99,112.63,111.95,112.62,87300.0,78.2184,78.6654,78.1904,78.6584,87300.0
2011-01-14 14:00:00,112.61,112.78,112.23,112.23,141300.0,78.6514,78.7701,78.386,78.386,141300.0
2011-01-14 14:30:00,112.23,112.53,112.04,112.33,61700.0,78.386,78.5955,78.2533,78.4558,61700.0
2011-01-14 15:00:00,112.37,112.62,112.35,112.38,79800.0,78.4838,78.6584,78.4698,78.4908,79800.0
2011-01-14 15:30:00,112.37,112.63,112.16,112.48,189400.0,78.4838,78.6654,78.3371,78.5606,189400.0
2011-01-18 09:30:00,113.31,113.88,112.6,113.6,181500.0,79.1403,79.5384,78.6444,79.3429,181500.0
2011-01-18 10:00:00,113.6,114.25,113.38,114.08,141300.0,79.3429,79.7968,79.1892,79.6781,141300.0
2011-01-18 10:30:00,114.05,114.11,113.68,114.0,67500.0,79.6572,79.6991,79.3987,79.6222,67500.0
2011-01-18 11:00:00,114.0,114.6,114.0,114.54,82800.0,79.6222,80.0413,79.6222,79.9994,82800.0
2011-01-18 11:30:00,114.59,114.81,114.47,114.48,79500.0,80.0343,80.188,79.9505,79.9575,79500.0
2011-01-18 12:00:00,114.48,114.49,113.54,113.58,91200.0,79.9575,79.9645,79.301,79.3289,91200.0
2011-01-18 12:30:00,113.51,113.76,113.39,113.59,51800.0,79.28,79.4546,79.1962,79.3359,51800.0
2011-01-18 13:00:00,113.59,113.73,113.45,113.63,34300.0,79.3359,79.4337,79.2381,79.3638,34300.0
2011-01-18 13:30:00,113.66,113.78,113.26,113.39,53600.0,79.3848,79.4686,79.1054,79.1962,53600.0
2011-01-18 14:00:00,113.42,113.57,113.24,113.57,49000.0,79.2171,79.3219,79.0914,79.3219,49000.0
2011-01-18 14:30:00,113.58,113.66,113.3,113.65,43000.0,79.3289,79.3848,79.1333,79.3778,43000.0
2011-01-18 15:00:00,113.67,113.73,113.37,113.61,62000.0,79.3917,79.4337,79.1822,79.3498,62000.0
2011-01-18 15:30:00,113.62,114.09,113.62,113.86,168000.0,79.3568,79.6851,79.3568,79.5245,168000.0
2011-01-19 09:30:00,113.75,113.91,112.79,113.07,150900.0,79.4476,79.5594,78.7771,78.9727,150900.0
2011-01-19 10:00:00,113.07,113.79,113.04,113.47,124600.0,78.9727,79.4756,78.9517,79.2521,124600.0
2011-01-19 10:30:00,113.49,113.5,113.17,113.43,84500.0,79.266,79.273,79.0425,79.2241,84500.0
2011-01-19 11:00:00,113.42,113.5,113.14,113.27,78500.0,79.2171,79.273,79.0216,79.1124,78500.0
2011-01-19 11:30:00,113.25,113.43,113.11,113.23,52200.0,79.0984,79.2241,79.0006,79.0844,52200.0
2011-01-19 12:00:00,113.19,113.49,113.17,113.2,65000.0,79.0565,79.266,79.0425,79.0635,65000.0
2011-01-19 12:30:00,113.2,113.2,112.74,113.01,94400.0,79.0635,79.0635,78.7422,78.9308,94400.0
2011-01-19 13:00:00,113.01,113.24,112.82,113.22,37700.0,78.9308,79.0914,78.7981,79.0774,37700.0
2011-01-19 13:30:00,113.19,113.31,112.86,113.0,39500.0,79.0565,79.1403,78.826,78.9238,39500.0
2011-01-19 14:00:00,112.99,113.02,112.39,112.49,67800.0,78.9168,78.9378,78.4977,78.5676,67800.0
2011-01-19 14:30:00,112.46,112.55,111.65,112.02,125100.0,78.5466,78.6095,77.9809,78.2393,125100.0
2011-01-19 15:00:00,111.99,112.16,111.58,111.61,127800.0,78.2184,78.3371,77.932,77.953,127800.0
2011-01-19 15:30:00,111.61,111.61,111.17,111.44,365000.0,77.953,77.953,77.6456,77.8342,365000.0
2011-01-20 09:30:00,111.11,112.07,110.03,110.72,329800.0,77.6037,78.2742,76.8494,77.3313,329800.0
2011-01-20 10:00:00,110.63,110.95,110.1,110.48,273900.0,77.2685,77.492,76.8983,77.1637,273900.0
2011-01-20 10:30:00,110.48,110.61,109.12,109.21,258300.0,77.1637,77.2545,76.2138,76.2767,258300.0
2011-01-20 11:00:00,109.18,109.75,108.89,109.04,134800.0,76.2557,76.6539,76.0532,76.158,134800.0
2011-01-20 11:30:00,109.02,109.34,108.55,109.28,138400.0,76.144,76.3675,75.8157,76.3256,138400.0
2011-01-20 12:00:00,109.31,109.45,108.86,108.94,128500.0,76.3465,76.4443,76.0322,76.0881,128500.0
2011-01-20 12:30:00,108.94,109.05,108.67,108.89,148500.0,76.0881,76.165,75.8995,76.0532,148500.0
2011-01-20 13:00:00,108.84,109.0,108.54,108.54,104200.0,76.0183,76.13,75.8087,75.8087,104200.0
2011-01-20 13:30:00,108.58,109.32,108.52,109.31,151700.0,75.8367,76.3535,75.7948,76.3465,151700.0
2011-01-20 14:00:00,109.27,109.43,108.92,109.03,215600.0,76.3186,76.4304,76.0742,76.151,215600.0
2011-01-20 14:30:00,109.03,109.07,108.28,108.5,236900.0,76.151,76.1789,75.6272,75.7808,236900.0
2011-01-20 15:00:00,108.49,108.61,107.8,107.92,220000.0,75.7738,75.8576,75.2919,75.3757,220000.0
2011-01-20 15:30:00,107.9,108.24,107.78,108.02,528100.0,75.3617,75.5992,75.2779,75.4456,528100.0
2011-01-21 09:30:00,109.18,109.85,108.73,109.79,317100.0,76.2557,76.7237,75.9415,76.6818,317100.0
2011-01-21 10:00:00,109.78,110.2,108.83,108.98,170900.0,76.6748,76.9682,76.0113,76.1161,170900.0
2011-01-21 10:30:00,108.96,109.16,108.53,108.71,134800.0,76.1021,76.2418,75.8018,75.9275,134800.0
2011-01-21 11:00:00,108.71,108.88,107.54,107.89,179200.0,75.9275,76.0462,75.1103,75.3548,179200.0
2011-01-21 11:30:00,107.89,107.99,106.04,106.17,283500.0,75.3548,75.4246,74.0626,74.1534,283500.0
2011-01-21 12:00:00,106.19,106.88,106.05,106.74,177500.0,74.1674,74.6493,74.0696,74.5516,177500.0
2011-01-21 12:30:00,106.74,106.86,105.91,105.98,144200.0,74.5516,74.6354,73.9718,74.0207,144200.0
2011-01-21 13:00:00,105.98,105.98,105.08,105.13,276200.0,74.0207,74.0207,73.3921,73.4271,276200.0
2011-01-21 13:30:00,105.15,105.39,103.72,104.51,440200.0,73.441,73.6087,72.4423,72.994,440200.0
2011-01-21 14:00:00,104.55,105.71,104.55,105.25,333400.0,73.022,73.8322,73.022,73.5109,333400.0
2011-01-21 14:30:00,105.26,106.08,105.25,105.95,187600.0,73.5179,74.0906,73.5109,73.9998,187600.0
2011-01-21 15:00:00,105.95,106.4,105.56,105.58,228600.0,73.9998,74.3141,73.7274,73.7414,228600.0
2011-01-21 15:30:00,105.58,105.64,104.75,105.09,520900.0,73.7414,73.7833,73.1617,73.3991,520900.0
2011-01-24 09:30:00,105.05,105.16,103.52,103.59,364000.0,73.3712,73.448,72.3026,72.3515,364000.0
2011-01-24 10:00:00,103.58,104.22,103.4,103.81,289700.0,72.3445,72.7915,72.2188,72.5051,289700.0
2011-01-24 10:30:00,103.8,103.87,102.58,102.87,399100.0,72.4981,72.547,71.646,71.8486,399100.0
2011-01-24 11:00:00,102.88,103.79,102.77,103.76,289000.0,71.8556,72.4912,71.7787,72.4702,289000.0
2011-01-24 11:30:00,103.76,105.12,103.73,105.07,236600.0,72.4702,73.4201,72.4492,73.3852,236600.0
2011-01-24 12:00:00,105.1,105.44,104.46,104.48,180500.0,73.4061,73.6436,72.9591,72.9731,180500.0
2011-01-24 12:30:00,104.47,104.87,104.1,104.76,123900.0,72.9661,73.2455,72.7077,73.1686,123900.0
2011-01-24 13:00:00,104.78,105.43,104.75,105.2,86100.0,73.1826,73.6366,73.1617,73.476,86100.0
2011-01-24 13:30:00,105.19,105.7,105.13,105.4,111900.0,73.469,73.8252,73.4271,73.6156,111900.0
2011-01-24 14:00:00,105.4,106.12,105.33,106.05,162800.0,73.6156,74.1185,73.5668,74.0696,162800.0
2011-01-24 14:30:00,106.06,106.31,105.71,105.83,152200.0,74.0766,74.2512,73.8322,73.916,152200.0
2011-01-24 15:00:00,105.83,105.94,105.35,105.62,136200.0,73.916,73.9928,73.5807,73.7693,136200.0
2011-01-24 15:30:00,105.62,106.16,105.62,106.1,316900.0,73.7693,74.1465,73.7693,74.1046,316900.0
2011-01-25 09:30:00,106.03,107.09,105.81,106.38,363300.0,74.0557,74.796,73.902,74.3001,363300.0
2011-01-25 10:00:00,106.41,106.77,105.2,105.2,211300.0,74.3211,74.5725,73.476,73.476,211300.0
2011-01-25 10:30:00,105.21,106.19,105.21,106.0,139700.0,73.4829,74.1674,73.4829,74.0347,139700.0
2011-01-25 11:00:00,106.03,106.04,104.96,105.16,143200.0,74.0557,74.0626,73.3083,73.448,143200.0
2011-01-25 11:30:00,105.17,105.37,104.78,104.88,120400.0,73.455,73.5947,73.1826,73.2525,120400.0
2011-01-25 12:00:00,104.83,105.38,104.7,105.25,84600.0,73.2175,73.6017,73.1267,73.5109,84600.0
2011-01-25 12:30:00,105.27,106.02,105.27,105.89,128900.0,73.5248,74.0487,73.5248,73.9579,128900.0
2011-01-25 13:00:00,105.86,106.32,105.68,106.15,157500.0,73.9369,74.2582,73.8112,74.1395,157500.0
2011-01-25 13:30:00,106.21,106.33,105.66,106.19,113000.0,74.1814,74.2652,73.7972,74.1674,113000.0
2011-01-25 14:00:00,106.17,106.17,105.4,105.72,104100.0,74.1534,74.1534,73.6156,73.8391,104100.0
2011-01-25 14:30:00,105.72,106.17,105.59,105.71,129700.0,73.8391,74.1534,73.7483,73.8322,129700.0
2011-01-25 15:00:00,105.72,106.73,105.62,106.55,250100.0,73.8391,74.5446,73.7693,74.4189,250100.0
2011-01-25 15:30:00,106.6,107.2,106.23,107.06,404900.0,74.4538,74.8728,74.1953,74.7751,404900.0
2011-01-26 09:30:00,107.8,109.0,107.6,108.8,194800.0,75.2919,76.13,75.1522,75.9903,194800.0
2011-01-26 10:00:00,108.86,110.12,108.83,109.94,205800.0,76.0322,76.9123,76.0113,76.7866,205800.0
2011-01-26 10:30:00,109.87,110.02,108.82,109.09,143300.0,76.7377,76.8424,76.0043,76.1929,143300.0
2011-01-26 11:00:00,109.13,109.67,108.8,109.0,115300.0,76.2208,76.598,75.9903,76.13,115300.0
2011-01-26 11:30:00,109.06,109.49,108.95,109.06,66700.0,76.1719,76.4723,76.0951,76.1719,66700.0
2011-01-26 12:00:00,109.1,109.5,108.85,109.04,70000.0,76.1999,76.4793,76.0253,76.158,70000.0
2011-01-26 12:30:00,109.08,109.29,108.94,109.28,59600.0,76.1859,76.3326,76.0881,76.3256,59600.0
2011-01-26 13:00:00,109.25,109.93,109.05,109.93,86500.0,76.3046,76.7796,76.165,76.7796,86500.0
2011-01-26 13:30:00,109.93,110.0,109.59,109.75,183800.0,76.7796,76.8285,76.5421,76.6539,183800.0
2011-01-26 14:00:00,109.71,110.42,109.64,110.25,187200.0,76.6259,77.1218,76.577,77.0031,187200.0
2011-01-26 14:30:00,110.26,110.68,110.03,110.64,117000.0,77.0101,77.3034,76.8494,77.2755,117000.0
2011-01-26 15:00:00,110.56,110.65,110.1,110.44,144600.0,77.2196,77.2825,76.8983,77.1358,144600.0
2011-01-26 15:30:00,110.46,110.46,109.6,109.62,314100.0,77.1498,77.1498,76.5491,76.5631,314100.0
2011-01-27 09:30:00,110.65,110.65,109.18,110.25,193400.0,77.2825,77.2825,76.2557,77.0031,193400.0
2011-01-27 10:00:00,110.25,110.71,109.86,110.3,154500.0,77.0031,77.3244,76.7307,77.038,154500.0
2011-01-27 10:30:00,110.3,110.97,110.27,110.76,88300.0,77.038,77.506,77.017,77.3593,88300.0
2011-01-27 11:00:00,110.75,110.79,109.6,109.86,210000.0,77.3523,77.3802,76.5491,76.7307,210000.0
2011-01-27 11:30:00,109.9,110.62,109.86,110.48,167400.0,76.7586,77.2615,76.7307,77.1637,167400.0
2011-01-27 12:00:00,110.51,110.7,110.42,110.69,50800.0,77.1847,77.3174,77.1218,77.3104,50800.0
2011-01-27 12:30:00,110.68,111.28,110.52,111.28,120700.0,77.3034,77.7225,77.1917,77.7225,120700.0
2011-01-27 13:00:00,111.22,111.92,111.12,111.45,117000.0,77.6806,78.1695,77.6107,77.8412,117000.0
2011-01-27 13:30:00,111.45,111.52,111.01,111.14,102000.0,77.8412,77.8901,77.5339,77.6247,102000.0
2011-01-27 14:00:00,111.16,111.31,110.91,110.91,88500.0,77.6387,77.7434,77.4641,77.4641,88500.0
2011-01-27 14:30:00,110.91,111.28,110.48,110.49,182000.0,77.4641,77.7225,77.1637,77.1707,182000.0
2011-01-27 15:00:00,110.5,110.51,110.01,110.18,151800.0,77.1777,77.1847,76.8355,76.9542,151800.0
2011-01-27 15:30:00,110.2,110.35,109.87,109.94,285900.0,76.9682,77.0729,76.7377,76.7866,285900.0
2011-01-28 09:30:00,110.23,110.33,109.2,109.63,93300.0,76.9891,77.059,76.2697,76.57,93300.0
2011-01-28 10:00:00,109.65,109.65,108.18,108.28,147300.0,76.584,76.584,75.5573,75.6272,147300.0
2011-01-28 10:30:00,108.28,108.67,107.53,107.99,182300.0,75.6272,75.8995,75.1033,75.4246,182300.0
2011-01-28 11:00:00,108.01,108.21,107.56,107.8,89200.0,75.4386,75.5783,75.1243,75.2919,89200.0
2011-01-28 11:30:00,107.87,107.87,106.21,106.39,152100.0,75.3408,75.3408,74.1814,74.3071,152100.0
2011-01-28 12:00:00,106.41,106.62,105.9,106.4,205000.0,74.3211,74.4677,73.9649,74.3141,205000.0
2011-01-28 12:30:00,106.37,107.3,106.27,106.87,91900.0,74.2931,74.9427,74.2233,74.6424,91900.0
2011-01-28 13:00:00,106.89,106.93,106.09,106.32,94800.0,74.6563,74.6843,74.0976,74.2582,94800.0
2011-01-28 13:30:00,106.29,106.52,105.75,106.25,136400.0,74.2373,74.3979,73.8601,74.2093,136400.0
2011-01-28 14:00:00,106.24,106.45,105.86,105.9,159000.0,74.2023,74.349,73.9369,73.9649,159000.0
2011-01-28 14:30:00,105.9,106.38,105.6,105.79,227900.0,73.9649,74.3001,73.7553,73.888,227900.0
2011-01-28 15:00:00,105.7,105.75,104.98,105.02,273000.0,73.8252,73.8601,73.3223,73.3502,273000.0
2011-01-28 15:30:00,105.04,105.66,104.96,105.39,517900.0,73.3642,73.7972,73.3083,73.6087,517900.0
2011-01-31 09:30:00,106.7,107.89,105.58,107.86,544800.0,74.5236,75.3548,73.7414,75.3338,544800.0
2011-01-31 10:00:00,107.83,109.27,107.66,109.0,319300.0,75.3129,76.3186,75.1941,76.13,319300.0
2011-01-31 10:30:00,108.97,109.15,107.78,108.52,193000.0,76.1091,76.2348,75.2779,75.7948,193000.0
2011-01-31 11:00:00,108.4,109.48,108.27,109.33,175300.0,75.711,76.4653,75.6202,76.3605,175300.0
2011-01-31 11:30:00,109.28,109.41,108.71,109.07,119100.0,76.3256,76.4164,75.9275,76.1789,119100.0
2011-01-31 12:00:00,109.04,109.33,108.52,108.67,177600.0,76.158,76.3605,75.7948,75.8995,177600.0
2011-01-31 12:30:00,108.68,108.82,108.21,108.26,145400.0,75.9065,76.0043,75.5783,75.6132,145400.0
2011-01-31 13:00:00,108.25,108.87,108.07,108.6,161400.0,75.6062,76.0392,75.4805,75.8507,161400.0
2011-01-31 13:30:00,108.6,109.44,108.4,109.38,180800.0,75.8507,76.4373,75.711,76.3954,180800.0
2011-01-31 14:00:00,109.38,109.4,108.4,108.49,114500.0,76.3954,76.4094,75.711,75.7738,114500.0
2011-01-31 14:30:00,108.4,108.52,107.86,107.98,192200.0,75.711,75.7948,75.3338,75.4176,192200.0
2011-01-31 15:00:00,107.94,108.87,107.85,107.97,281900.0,75.3897,76.0392,75.3268,75.4106,281900.0
2011-01-31 15:30:00,107.93,107.98,105.16,105.99,959300.0,75.3827,75.4176,73.448,74.0277,959300.0
2011-02-01 09:30:00,106.98,107.57,101.85,102.94,1344900.0,74.7192,75.1313,71.1362,71.8975,1344900.0
2011-02-01 10:00:00,102.94,104.75,102.83,104.7,710000.0,71.8975,73.1617,71.8207,73.1267,710000.0
2011-02-01 10:30:00,104.7,106.0,104.27,105.51,469000.0,73.1267,74.0347,72.8264,73.6925,469000.0
2011-02-01 11:00:00,105.46,106.26,104.12,104.34,456500.0,73.6576,74.2163,72.7216,72.8753,456500.0
2011-02-01 11:30:00,104.28,105.02,103.71,104.93,276800.0,72.8334,73.3502,72.4353,73.2874,276800.0
2011-02-01 12:00:00,104.92,105.67,104.6,105.63,236400.0,73.2804,73.8042,73.0569,73.7763,236400.0
2011-02-01 12:30:00,105.62,106.18,105.25,106.12,267500.0,73.7693,74.1604,73.5109,74.1185,267500.0
2011-02-01 13:00:00,106.13,107.02,105.99,106.7,330000.0,74.1255,74.7471,74.0277,74.5236,330000.0
2011-02-01 13:30:00,106.76,106.96,105.95,105.95,168900.0,74.5655,74.7052,73.9998,73.9998,168900.0
2011-02-01 14:00:00,105.98,106.05,105.09,105.09,191100.0,74.0207,74.0696,73.3991,73.3991,191100.0
2011-02-01 14:30:00,105.13,107.74,105.09,106.91,1224600.0,73.4271,75.25,73.3991,74.6703,1224600.0
2011-02-01 15:00:00,106.91,107.05,106.3,106.79,328400.0,74.6703,74.7681,74.2442,74.5865,328400.0
2011-02-01 15:30:00,106.78,108.32,106.57,107.34,648400.0,74.5795,75.6551,74.4328,74.9706,648400.0
2011-02-02 09:30:00,107.1,108.17,106.19,108.1,565600.0,74.803,75.5503,74.1674,75.5014,565600.0
2011-02-02 10:00:00,108.05,108.58,107.4,108.46,317700.0,75.4665,75.8367,75.0125,75.7529,317700.0
2011-02-02 10:30:00,108.39,108.65,107.5,107.64,233800.0,75.704,75.8856,75.0824,75.1802,233800.0
2011-02-02 11:00:00,107.61,107.61,106.3,106.91,348200.0,75.1592,75.1592,74.2442,74.6703,348200.0
2011-02-02 11:30:00,106.98,107.14,106.68,106.86,205400.0,74.7192,74.8309,74.5096,74.6354,205400.0
2011-02-02 12:00:00,106.88,106.89,106.5,106.55,149800.0,74.6493,74.6563,74.3839,74.4189,149800.0
2011-02-02 12:30:00,106.55,107.22,106.54,106.77,144100.0,74.4189,74.8868,74.4119,74.5725,144100.0
2011-02-02 13:00:00,106.77,106.95,106.7,106.74,144900.0,74.5725,74.6982,74.5236,74.5516,144900.0
2011-02-02 13:30:00,106.72,107.05,106.55,106.58,118200.0,74.5376,74.7681,74.4189,74.4398,118200.0
2011-02-02 14:00:00,106.59,106.65,106.35,106.57,127300.0,74.4468,74.4887,74.2792,74.4328,127300.0
2011-02-02 14:30:00,106.56,107.0,106.4,106.72,199000.0,74.4258,74.7331,74.3141,74.5376,199000.0
2011-02-02 15:00:00,106.75,107.05,106.6,106.62,203600.0,74.5585,74.7681,74.4538,74.4677,203600.0
2011-02-02 15:30:00,106.63,106.96,106.5,106.94,390200.0,74.4747,74.7052,74.3839,74.6912,390200.0
2011-02-03 09:30:00,107.4,107.88,106.89,107.38,424100.0,75.0125,75.3478,74.6563,74.9986,424100.0
2011-02-03 10:00:00,107.4,107.5,105.5,106.19,404200.0,75.0125,75.0824,73.6855,74.1674,404200.0
2011-02-03 10:30:00,106.19,106.39,105.76,106.23,269800.0,74.1674,74.3071,73.8671,74.1953,269800.0
2011-02-03 11:00:00,106.28,106.75,105.88,106.72,153600.0,74.2303,74.5585,73.9509,74.5376,153600.0
2011-02-03 11:30:00,106.7,107.04,106.5,106.82,147700.0,74.5236,74.7611,74.3839,74.6074,147700.0
2011-02-03 12:00:00,106.82,106.98,106.12,106.3,134500.0,74.6074,74.7192,74.1185,74.2442,134500.0
2011-02-03 12:30:00,106.3,106.52,105.85,106.41,204000.0,74.2442,74.3979,73.9299,74.3211,204000.0
2011-02-03 13:00:00,106.48,106.54,106.06,106.43,106800.0,74.37,74.4119,74.0766,74.335,106800.0
2011-02-03 13:30:00,106.39,106.6,106.25,106.58,98300.0,74.3071,74.4538,74.2093,74.4398,98300.0
2011-02-03 14:00:00,106.57,106.79,106.31,106.7,171400.0,74.4328,74.5865,74.2512,74.5236,171400.0
2011-02-03 14:30:00,106.7,107.27,106.57,107.06,267900.0,74.5236,74.9217,74.4328,74.7751,267900.0
2011-02-03 15:00:00,107.03,107.55,106.98,107.46,258800.0,74.7541,75.1173,74.7192,75.0544,258800.0
2011-02-03 15:30:00,107.46,107.94,107.39,107.65,470000.0,75.0544,75.3897,75.0055,75.1871,470000.0
2011-02-04 09:30:00,107.69,108.43,107.05,108.43,254700.0,75.2151,75.7319,74.7681,75.7319,254700.0
2011-02-04 10:00:00,108.4,110.14,108.37,110.1,387700.0,75.711,76.9263,75.69,76.8983,387700.0
2011-02-04 10:30:00,110.06,110.1,108.85,109.19,256500.0,76.8704,76.8983,76.0253,76.2627,256500.0
2011-02-04 11:00:00,109.18,109.66,108.79,109.18,193600.0,76.2557,76.591,75.9834,76.2557,193600.0
2011-02-04 11:30:00,109.14,109.14,108.26,108.41,191200.0,76.2278,76.2278,75.6132,75.718,191200.0
2011-02-04 12:00:00,108.48,108.63,108.0,108.41,96000.0,75.7668,75.8716,75.4316,75.718,96000.0
2011-02-04 12:30:00,108.42,108.82,108.39,108.68,68000.0,75.7249,76.0043,75.704,75.9065,68000.0
2011-02-04 13:00:00,108.68,108.97,108.5,108.51,85300.0,75.9065,76.1091,75.7808,75.7878,85300.0
2011-02-04 13:30:00,108.56,109.17,108.55,109.01,539800.0,75.8227,76.2488,75.8157,76.137,539800.0
2011-02-04 14:00:00,108.96,109.42,108.68,109.33,372900.0,76.1021,76.4234,75.9065,76.3605,372900.0
2011-02-04 14:30:00,109.27,109.48,109.0,109.19,257400.0,76.3186,76.4653,76.13,76.2627,257400.0
2011-02-04 15:00:00,109.21,109.49,109.0,109.33,221500.0,76.2767,76.4723,76.13,76.3605,221500.0
2011-02-04 15:30:00,109.35,109.73,109.33,109.69,376700.0,76.3745,76.6399,76.3605,76.612,376700.0
2011-02-07 09:30:00,110.23,110.5,109.7,110.44,328400.0,76.9891,77.1777,76.6189,77.1358,328400.0
2011-02-07 10:00:00,110.44,111.43,110.44,111.16,215900.0,77.1358,77.8272,77.1358,77.6387,215900.0
2011-02-07 10:30:00,111.12,111.68,110.91,111.13,196100.0,77.6107,78.0019,77.4641,77.6177,196100.0
2011-02-07 11:00:00,111.13,111.5,110.97,111.47,164200.0,77.6177,77.8761,77.506,77.8552,164200.0
2011-02-07 11:30:00,111.42,111.47,111.08,111.1,166600.0,77.8203,77.8552,77.5828,77.5968,166600.0
2011-02-07 12:00:00,111.14,111.45,110.99,111.32,137200.0,77.6247,77.8412,77.5199,77.7504,137200.0
2011-02-07 12:30:00,111.3,111.44,111.13,111.34,163600.0,77.7364,77.8342,77.6177,77.7644,163600.0
2011-02-07 13:00:00,111.34,111.55,111.34,111.45,300800.0,77.7644,77.9111,77.7644,77.8412,300800.0
2011-02-07 13:30:00,111.46,111.74,111.25,111.66,138700.0,77.8482,78.0438,77.7015,77.9879,138700.0
2011-02-07 14:00:00,111.66,112.13,111.53,112.01,344100.0,77.9879,78.3161,77.8971,78.2323,344100.0
2011-02-07 14:30:00,112.0,112.14,111.34,111.58,299600.0,78.2254,78.3231,77.7644,77.932,299600.0
2011-02-07 15:00:00,111.63,111.71,111.26,111.55,248200.0,77.9669,78.0228,77.7085,77.9111,248200.0
2011-02-07 15:30:00,111.56,111.88,111.41,111.81,448300.0,77.918,78.1415,77.8133,78.0926,448300.0
2011-02-08 09:30:00,112.05,112.39,110.5,111.1,206400.0,78.2603,78.4977,77.1777,77.5968,206400.0
2011-02-08 10:00:00,111.12,111.4,110.64,111.16,182900.0,77.6107,77.8063,77.2755,77.6387,182900.0
2011-02-08 10:30:00,111.1,111.1,110.28,110.32,279700.0,77.5968,77.5968,77.024,77.052,279700.0
2011-02-08 11:00:00,110.35,110.46,110.0,110.45,168100.0,77.0729,77.1498,76.8285,77.1428,168100.0
2011-02-08 11:30:00,110.39,111.0,110.39,110.87,88800.0,77.1009,77.5269,77.1009,77.4361,88800.0
2011-02-08 12:00:00,110.89,111.06,110.71,110.96,86500.0,77.4501,77.5688,77.3244,77.499,86500.0
2011-02-08 12:30:00,110.94,111.0,110.65,110.69,68300.0,77.485,77.5269,77.2825,77.3104,68300.0
2011-02-08 13:00:00,110.7,110.93,110.53,110.68,83700.0,77.3174,77.478,77.1986,77.3034,83700.0
2011-02-08 13:30:00,110.71,112.0,110.71,111.52,427500.0,77.3244,78.2254,77.3244,77.8901,427500.0
2011-02-08 14:00:00,111.55,111.75,111.44,111.71,148600.0,77.9111,78.0507,77.8342,78.0228,148600.0
2011-02-08 14:30:00,111.72,111.98,111.35,111.54,119100.0,78.0298,78.2114,77.7714,77.9041,119100.0
2011-02-08 15:00:00,111.52,111.85,111.41,111.47,111400.0,77.8901,78.1206,77.8133,77.8552,111400.0
2011-02-08 15:30:00,111.48,111.86,111.48,111.72,226200.0,77.8622,78.1276,77.8622,78.0298,226200.0
2011-02-09 09:30:00,111.16,111.16,110.22,110.7,237700.0,77.6387,77.6387,76.9821,77.3174,237700.0
2011-02-09 10:00:00,110.7,110.88,110.5,110.63,109400.0,77.3174,77.4431,77.1777,77.2685,109400.0
2011-02-09 10:30:00,110.58,111.8,110.51,111.5,243300.0,77.2336,78.0857,77.1847,77.8761,243300.0
2011-02-09 11:00:00,111.6,111.63,111.09,111.25,179000.0,77.946,77.9669,77.5898,77.7015,179000.0
2011-02-09 11:30:00,111.24,111.86,111.21,111.77,114600.0,77.6945,78.1276,77.6736,78.0647,114600.0
2011-02-09 12:00:00,111.74,111.98,111.5,111.59,153800.0,78.0438,78.2114,77.8761,77.939,153800.0
2011-02-09 12:30:00,111.56,112.15,111.45,111.6,100400.0,77.918,78.3301,77.8412,77.946,100400.0
2011-02-09 13:00:00,111.62,112.05,111.6,112.02,49400.0,77.9599,78.2603,77.946,78.2393,49400.0
2011-02-09 13:30:00,112.03,112.29,111.56,111.56,132300.0,78.2463,78.4279,77.918,77.918,132300.0
2011-02-09 14:00:00,111.51,111.74,111.26,111.57,161000.0,77.8831,78.0438,77.7085,77.925,161000.0
2011-02-09 14:30:00,111.53,111.62,110.9,111.23,166900.0,77.8971,77.9599,77.4571,77.6876,166900.0
2011-02-09 15:00:00,111.23,111.59,111.06,111.51,164500.0,77.6876,77.939,77.5688,77.8831,164500.0
2011-02-09 15:30:00,111.52,111.83,111.36,111.8,343900.0,77.8901,78.1066,77.7783,78.0857,343900.0
2011-02-10 09:30:00,110.54,111.48,109.77,110.3,250200.0,77.2056,77.8622,76.6678,77.038,250200.0
2011-02-10 10:00:00,110.35,111.73,110.07,111.6,135700.0,77.0729,78.0368,76.8774,77.946,135700.0
2011-02-10 10:30:00,111.68,111.96,111.21,111.46,80200.0,78.0019,78.1974,77.6736,77.8482,80200.0
2011-02-10 11:00:00,111.46,111.82,111.03,111.82,66300.0,77.8482,78.0996,77.5479,78.0996,66300.0
2011-02-10 11:30:00,111.82,112.13,111.74,111.83,65000.0,78.0996,78.3161,78.0438,78.1066,65000.0
2011-02-10 12:00:00,111.81,112.02,111.66,111.92,68900.0,78.0926,78.2393,77.9879,78.1695,68900.0
2011-02-10 12:30:00,111.92,112.05,111.39,111.41,61700.0,78.1695,78.2603,77.7993,77.8133,61700.0
2011-02-10 13:00:00,111.4,111.51,111.16,111.19,67400.0,77.8063,77.8831,77.6387,77.6596,67400.0
2011-02-10 13:30:00,111.21,111.44,111.16,111.38,70800.0,77.6736,77.8342,77.6387,77.7923,70800.0
2011-02-10 14:00:00,111.38,111.63,111.19,111.56,65400.0,77.7923,77.9669,77.6596,77.918,65400.0
2011-02-10 14:30:00,111.57,111.8,111.31,111.36,55900.0,77.925,78.0857,77.7434,77.7783,55900.0
2011-02-10 15:00:00,111.34,111.56,111.2,111.37,78300.0,77.7644,77.918,77.6666,77.7853,78300.0
2011-02-10 15:30:00,111.39,111.47,110.57,111.08,468300.0,77.7993,77.8552,77.2266,77.5828,468300.0
2011-02-11 09:30:00,110.64,111.71,110.64,111.5,163200.0,77.2755,78.0228,77.2755,77.8761,163200.0
2011-02-11 10:00:00,111.54,111.74,111.02,111.51,110600.0,77.9041,78.0438,77.5409,77.8831,110600.0
2011-02-11 10:30:00,111.51,111.87,111.27,111.6,141500.0,77.8831,78.1346,77.7155,77.946,141500.0
2011-02-11 11:00:00,111.64,111.95,111.3,111.83,153100.0,77.9739,78.1904,77.7364,78.1066,153100.0
2011-02-11 11:30:00,111.83,111.95,111.51,111.71,78800.0,78.1066,78.1904,77.8831,78.0228,78800.0
2011-02-11 12:00:00,111.65,111.71,111.1,111.33,144100.0,77.9809,78.0228,77.5968,77.7574,144100.0
2011-02-11 12:30:00,111.37,111.84,111.35,111.75,82200.0,77.7853,78.1136,77.7714,78.0507,82200.0
2011-02-11 13:00:00,111.79,112.2,111.63,112.0,99700.0,78.0787,78.365,77.9669,78.2254,99700.0
2011-02-11 13:30:00,112.0,112.09,111.6,111.66,81900.0,78.2254,78.2882,77.946,77.9879,81900.0
2011-02-11 14:00:00,111.66,111.78,111.46,111.7,126100.0,77.9879,78.0717,77.8482,78.0158,126100.0
2011-02-11 14:30:00,111.73,112.25,111.72,111.97,120100.0,78.0368,78.4,78.0298,78.2044,120100.0
2011-02-11 15:00:00,112.0,112.07,111.84,111.99,99200.0,78.2254,78.2742,78.1136,78.2184,99200.0
2011-02-11 15:30:00,111.97,112.06,111.62,111.76,304300.0,78.2044,78.2673,77.9599,78.0577,304300.0
2011-02-14 09:30:00,112.81,113.8,112.5,113.71,296000.0,78.7911,79.4825,78.5746,79.4197,296000.0
2011-02-14 10:00:00,113.66,113.93,113.37,113.8,208400.0,79.3848,79.5733,79.1822,79.4825,208400.0
2011-02-14 10:30:00,113.74,113.74,112.36,112.84,166300.0,79.4406,79.4406,78.4768,78.812,166300.0
2011-02-14 11:00:00,112.84,113.29,112.68,113.18,116800.0,78.812,79.1263,78.7003,79.0495,116800.0
2011-02-14 11:30:00,113.17,113.3,113.0,113.17,166500.0,79.0425,79.1333,78.9238,79.0425,166500.0
2011-02-14 12:00:00,113.12,113.95,113.09,113.64,192800.0,79.0076,79.5873,78.9867,79.3708,192800.0
2011-02-14 12:30:00,113.64,114.3,113.6,114.18,263200.0,79.3708,79.8318,79.3429,79.748,263200.0
2011-02-14 13:00:00,114.15,114.2,113.57,113.84,186100.0,79.727,79.7619,79.3219,79.5105,186100.0
2011-02-14 13:30:00,113.85,114.12,113.67,113.78,122000.0,79.5175,79.706,79.3917,79.4686,122000.0
2011-02-14 14:00:00,113.8,113.83,113.37,113.75,125300.0,79.4825,79.5035,79.1822,79.4476,125300.0
2011-02-14 14:30:00,113.76,114.09,113.6,113.93,226100.0,79.4546,79.6851,79.3429,79.5733,226100.0
2011-02-14 15:00:00,113.91,113.94,113.63,113.73,115600.0,79.5594,79.5803,79.3638,79.4337,115600.0
2011-02-14 15:30:00,113.74,113.93,113.35,113.53,260100.0,79.4406,79.5733,79.1682,79.294,260100.0
2011-02-15 09:30:00,113.5,113.53,112.25,112.64,177300.0,79.273,79.294,78.4,78.6724,177300.0
2011-02-15 10:00:00,112.58,112.84,111.44,111.44,217900.0,78.6304,78.812,77.8342,77.8342,217900.0
2011-02-15 10:30:00,111.46,112.37,111.37,112.14,99800.0,77.8482,78.4838,77.7853,78.3231,99800.0
2011-02-15 11:00:00,112.14,112.69,112.12,112.69,98400.0,78.3231,78.7073,78.3092,78.7073,98400.0
2011-02-15 11:30:00,112.68,112.85,112.48,112.48,134800.0,78.7003,78.819,78.5606,78.5606,134800.0
2011-02-15 12:00:00,112.5,113.05,112.32,112.96,132900.0,78.5746,78.9587,78.4489,78.8959,132900.0
2011-02-15 12:30:00,112.92,113.02,112.69,112.83,49400.0,78.8679,78.9378,78.7073,78.8051,49400.0
2011-02-15 13:00:00,112.81,112.81,112.49,112.73,37600.0,78.7911,78.7911,78.5676,78.7352,37600.0
2011-02-15 13:30:00,112.72,112.88,112.52,112.63,47900.0,78.7282,78.84,78.5885,78.6654,47900.0
2011-02-15 14:00:00,112.62,112.65,112.14,112.22,144000.0,78.6584,78.6793,78.3231,78.379,144000.0
2011-02-15 14:30:00,112.18,112.93,112.12,112.92,189400.0,78.3511,78.8749,78.3092,78.8679,189400.0
2011-02-15 15:00:00,112.93,113.28,112.72,112.93,203000.0,78.8749,79.1194,78.7282,78.8749,203000.0
2011-02-15 15:30:00,112.93,113.08,112.45,112.66,300000.0,78.8749,78.9797,78.5397,78.6863,300000.0
2011-02-16 09:30:00,113.38,113.8,113.0,113.48,130900.0,79.3765,79.6705,79.1105,79.4465,130900.0
2011-02-16 10:00:00,113.49,113.65,113.04,113.18,168900.0,79.4535,79.5655,79.1385,79.2365,168900.0
2011-02-16 10:30:00,113.24,113.6,112.6,112.67,116400.0,79.2785,79.5305,78.8304,78.8794,116400.0
2011-02-16 11:00:00,112.76,113.0,112.43,112.45,117100.0,78.9424,79.1105,78.7114,78.7254,117100.0
2011-02-16 11:30:00,112.42,112.47,112.0,112.14,123000.0,78.7044,78.7394,78.4104,78.5084,123000.0
2011-02-16 12:00:00,112.1,112.15,111.16,111.57,172100.0,78.4804,78.5154,77.8223,78.1093,172100.0
2011-02-16 12:30:00,111.55,111.9,111.39,111.86,94800.0,78.0953,78.3404,77.9833,78.3123,94800.0
2011-02-16 13:00:00,111.86,111.88,111.5,111.52,75300.0,78.3123,78.3263,78.0603,78.0743,75300.0
2011-02-16 13:30:00,111.5,112.0,111.5,111.96,97800.0,78.0603,78.4104,78.0603,78.3824,97800.0
2011-02-16 14:00:00,111.95,111.98,111.35,111.36,204700.0,78.3754,78.3964,77.9553,77.9623,204700.0
2011-02-16 14:30:00,111.38,111.67,111.35,111.4,134300.0,77.9763,78.1793,77.9553,77.9903,134300.0
2011-02-16 15:00:00,111.43,111.6,111.17,111.25,154300.0,78.0113,78.1303,77.8293,77.8853,154300.0
2011-02-16 15:30:00,111.25,111.52,110.88,111.0,412400.0,77.8853,78.0743,77.6263,77.7103,412400.0
2011-02-17 09:30:00,110.95,111.17,110.33,110.8,236800.0,77.6753,77.8293,77.2412,77.5703,236800.0
2011-02-17 10:00:00,110.88,111.25,110.66,111.0,224100.0,77.6263,77.8853,77.4722,77.7103,224100.0
2011-02-17 10:30:00,111.05,111.11,110.78,110.96,129500.0,77.7453,77.7873,77.5562,77.6823,129500.0
2011-02-17 11:00:00,111.0,111.34,110.88,111.3,149800.0,77.7103,77.9483,77.6263,77.9203,149800.0
2011-02-17 11:30:00,111.27,111.46,111.07,111.27,91400.0,77.8993,78.0323,77.7593,77.8993,91400.0
2011-02-17 12:00:00,111.29,111.41,111.13,111.37,61100.0,77.9133,77.9973,77.8013,77.9693,61100.0
2011-02-17 12:30:00,111.33,111.64,111.28,111.57,142600.0,77.9413,78.1583,77.9063,78.1093,142600.0
2011-02-17 13:00:00,111.59,111.94,111.56,111.86,107800.0,78.1233,78.3684,78.1023,78.3123,107800.0
2011-02-17 13:30:00,111.88,111.99,111.78,111.9,63900.0,78.3263,78.4034,78.2563,78.3404,63900.0
2011-02-17 14:00:00,111.95,112.13,111.8,111.81,94100.0,78.3754,78.5014,78.2703,78.2773,94100.0
2011-02-17 14:30:00,111.83,111.91,111.57,111.82,103900.0,78.2913,78.3474,78.1093,78.2843,103900.0
2011-02-17 15:00:00,111.8,112.2,111.75,112.13,131200.0,78.2703,78.5504,78.2353,78.5014,131200.0
2011-02-17 15:30:00,112.11,112.18,111.72,111.84,327300.0,78.4874,78.5364,78.2143,78.2983,327300.0
2011-02-18 09:30:00,112.18,112.5,111.42,111.67,342300.0,78.5364,78.7604,78.0043,78.1793,342300.0
2011-02-18 10:00:00,111.54,111.67,111.25,111.58,97800.0,78.0883,78.1793,77.8853,78.1163,97800.0
2011-02-18 10:30:00,111.53,111.65,111.44,111.5,111500.0,78.0813,78.1653,78.0183,78.0603,111500.0
2011-02-18 11:00:00,111.5,111.6,111.0,111.15,128000.0,78.0603,78.1303,77.7103,77.8153,128000.0
2011-02-18 11:30:00,111.15,111.34,110.98,111.06,96100.0,77.8153,77.9483,77.6963,77.7523,96100.0
2011-02-18 12:00:00,111.09,111.23,111.02,111.1,72000.0,77.7733,77.8713,77.7243,77.7803,72000.0
2011-02-18 12:30:00,111.1,111.52,110.92,111.51,164400.0,77.7803,78.0743,77.6543,78.0673,164400.0
2011-02-18 13:00:00,111.49,111.55,111.09,111.21,105500.0,78.0533,78.0953,77.7733,77.8573,105500.0
2011-02-18 13:30:00,111.22,111.25,110.7,110.95,100000.0,77.8643,77.8853,77.5002,77.6753,100000.0
2011-02-18 14:00:00,110.99,111.02,109.93,110.03,149900.0,77.7033,77.7243,76.9612,77.0312,149900.0
2011-02-18 14:30:00,109.98,110.1,109.82,109.87,232700.0,76.9962,77.0802,76.8842,76.9192,232700.0
2011-02-18 15:00:00,109.9,110.14,109.83,109.95,208100.0,76.9402,77.1082,76.8912,76.9752,208100.0
2011-02-18 15:30:00,109.96,110.2,109.89,110.04,387200.0,76.9822,77.1502,76.9332,77.0382,387200.0
2011-02-22 09:30:00,107.98,108.18,105.84,107.1,672400.0,75.596,75.736,74.0978,74.9799,672400.0
2011-02-22 10:00:00,107.1,107.29,106.7,107.1,274200.0,74.9799,75.1129,74.6999,74.9799,274200.0
2011-02-22 10:30:00,107.03,107.03,106.52,106.66,189400.0,74.9309,74.9309,74.5739,74.6719,189400.0
2011-02-22 11:00:00,106.66,106.73,105.85,106.0,252100.0,74.6719,74.7209,74.1048,74.2098,252100.0
2011-02-22 11:30:00,106.04,106.04,105.12,105.27,240200.0,74.2378,74.2378,73.5937,73.6987,240200.0
2011-02-22 12:00:00,105.28,105.37,105.06,105.13,151400.0,73.7057,73.7687,73.5517,73.6007,151400.0
2011-02-22 12:30:00,105.13,105.14,104.06,104.32,328700.0,73.6007,73.6077,72.8516,73.0337,328700.0
2011-02-22 13:00:00,104.3,104.64,103.87,104.0,168900.0,73.0196,73.2577,72.7186,72.8096,168900.0
2011-02-22 13:30:00,104.0,104.05,103.4,103.71,159400.0,72.8096,72.8446,72.3896,72.6066,159400.0
2011-02-22 14:00:00,103.72,104.22,103.35,104.06,188400.0,72.6136,72.9636,72.3546,72.8516,188400.0
2011-02-22 14:30:00,104.07,104.34,103.8,103.96,161500.0,72.8586,73.0477,72.6696,72.7816,161500.0
2011-02-22 15:00:00,103.99,104.02,102.78,103.02,247900.0,72.8026,72.8236,71.9555,72.1235,247900.0
2011-02-22 15:30:00,103.01,103.2,102.76,103.1,685800.0,72.1165,72.2495,71.9415,72.1795,685800.0
2011-02-23 09:30:00,102.65,102.97,100.15,100.65,800200.0,71.8645,72.0885,70.1143,70.4643,800200.0
2011-02-23 10:00:00,100.65,101.04,100.15,100.97,487900.0,70.4643,70.7373,70.1143,70.6883,487900.0
2011-02-23 10:30:00,100.96,101.04,98.84,99.04,641500.0,70.6813,70.7373,69.1971,69.3372,641500.0
2011-02-23 11:00:00,99.04,99.55,98.75,99.17,521100.0,69.3372,69.6942,69.1341,69.4282,521100.0
2011-02-23 11:30:00,99.19,99.25,98.3,98.54,370500.0,69.4422,69.4842,68.8191,68.9871,370500.0
2011-02-23 12:00:00,98.51,98.57,97.2,98.14,426200.0,68.9661,69.0081,68.049,68.7071,426200.0
2011-02-23 12:30:00,98.15,98.94,98.0,98.73,329700.0,68.7141,69.2672,68.6091,69.1201,329700.0
2011-02-23 13:00:00,98.71,99.0,98.1,98.9,262000.0,69.1061,69.3092,68.6791,69.2391,262000.0
2011-02-23 13:30:00,98.94,100.25,98.76,100.19,411400.0,69.2672,70.1843,69.1411,70.1423,411400.0
2011-02-23 14:00:00,100.22,100.98,99.95,100.89,319100.0,70.1633,70.6953,69.9742,70.6323,319100.0
2011-02-23 14:30:00,100.88,101.4,100.54,101.04,466900.0,70.6253,70.9894,70.3873,70.7373,466900.0
2011-02-23 15:00:00,101.06,101.85,101.03,101.62,406100.0,70.7513,71.3044,70.7303,71.1434,406100.0
2011-02-23 15:30:00,101.61,101.7,100.67,100.7,578400.0,71.1364,71.1994,70.4783,70.4993,578400.0
2011-02-24 09:30:00,100.73,102.5,100.32,102.42,425600.0,70.5203,71.7595,70.2333,71.7035,425600.0
2011-02-24 10:00:00,102.5,103.55,101.98,102.73,249000.0,71.7595,72.4946,71.3954,71.9205,249000.0
2011-02-24 10:30:00,102.67,102.78,101.6,101.8,155700.0,71.8785,71.9555,71.1294,71.2694,155700.0
2011-02-24 11:00:00,101.8,101.81,100.66,101.33,196200.0,71.2694,71.2764,70.4713,70.9404,196200.0
2011-02-24 11:30:00,101.25,101.4,100.25,100.86,180900.0,70.8844,70.9894,70.1843,70.6113,180900.0
2011-02-24 12:00:00,100.85,101.39,100.55,100.64,139600.0,70.6043,70.9824,70.3943,70.4573,139600.0
2011-02-24 12:30:00,100.63,100.97,100.34,100.63,75800.0,70.4503,70.6883,70.2473,70.4503,75800.0
2011-02-24 13:00:00,100.63,101.08,100.38,100.54,92100.0,70.4503,70.7654,70.2753,70.3873,92100.0
2011-02-24 13:30:00,100.51,100.69,99.51,99.57,151300.0,70.3663,70.4923,69.6662,69.7082,151300.0
2011-02-24 14:00:00,99.6,100.93,99.58,100.69,161800.0,69.7292,70.6603,69.7152,70.4923,161800.0
2011-02-24 14:30:00,100.68,101.25,100.52,101.0,178700.0,70.4853,70.8844,70.3733,70.7093,178700.0
2011-02-24 15:00:00,100.94,101.27,100.78,101.15,255200.0,70.6673,70.8984,70.5553,70.8144,255200.0
2011-02-24 15:30:00,101.15,101.36,100.66,100.87,374100.0,70.8144,70.9614,70.4713,70.6183,374100.0
2011-02-25 09:30:00,102.21,103.05,101.55,102.63,439000.0,71.5565,72.1445,71.0944,71.8505,439000.0
2011-02-25 10:00:00,102.63,102.97,102.19,102.31,242000.0,71.8505,72.0885,71.5425,71.6265,242000.0
2011-02-25 10:30:00,102.37,102.5,102.14,102.17,123700.0,71.6685,71.7595,71.5074,71.5285,123700.0
2011-02-25 11:00:00,102.2,102.36,101.51,101.59,180300.0,71.5495,71.6615,71.0664,71.1224,180300.0
2011-02-25 11:30:00,101.62,101.77,101.25,101.5,152300.0,71.1434,71.2484,70.8844,71.0594,152300.0
2011-02-25 12:00:00,101.46,102.06,101.37,101.93,190800.0,71.0314,71.4514,70.9684,71.3604,190800.0
2011-02-25 12:30:00,101.83,101.89,101.58,101.65,72900.0,71.2904,71.3324,71.1154,71.1644,72900.0
2011-02-25 13:00:00,101.66,102.07,101.51,101.87,105000.0,71.1714,71.4584,71.0664,71.3184,105000.0
2011-02-25 13:30:00,101.83,101.83,101.54,101.61,108700.0,71.2904,71.2904,71.0874,71.1364,108700.0
2011-02-25 14:00:00,101.59,102.05,101.52,101.94,110300.0,71.1224,71.4444,71.0734,71.3674,110300.0
2011-02-25 14:30:00,101.92,102.04,101.87,101.98,120000.0,71.3534,71.4374,71.3184,71.3954,120000.0
2011-02-25 15:00:00,101.97,102.37,101.85,102.22,164800.0,71.3884,71.6685,71.3044,71.5635,164800.0
2011-02-25 15:30:00,102.2,102.39,101.98,102.35,387700.0,71.5495,71.6825,71.3954,71.6545,387700.0
2011-02-28 09:30:00,102.96,103.81,102.82,102.9,229700.0,72.0815,72.6766,71.9835,72.0395,229700.0
2011-02-28 10:00:00,102.95,103.57,102.86,103.31,128900.0,72.0745,72.5086,72.0115,72.3266,128900.0
2011-02-28 10:30:00,103.34,103.38,102.6,102.93,100700.0,72.3476,72.3756,71.8295,72.0605,100700.0
2011-02-28 11:00:00,102.94,103.45,102.77,102.81,119000.0,72.0675,72.4246,71.9485,71.9765,119000.0
2011-02-28 11:30:00,102.8,103.06,102.75,102.87,114500.0,71.9695,72.1515,71.9345,72.0185,114500.0
2011-02-28 12:00:00,102.89,102.89,102.34,102.5,76000.0,72.0325,72.0325,71.6475,71.7595,76000.0
2011-02-28 12:30:00,102.5,102.57,101.77,101.78,100700.0,71.7595,71.8085,71.2484,71.2554,100700.0
2011-02-28 13:00:00,101.75,101.75,101.1,101.31,102900.0,71.2344,71.2344,70.7794,70.9264,102900.0
2011-02-28 13:30:00,101.32,101.51,101.1,101.12,70800.0,70.9334,71.0664,70.7794,70.7934,70800.0
2011-02-28 14:00:00,101.12,101.19,100.83,101.11,201500.0,70.7934,70.8424,70.5903,70.7864,201500.0
2011-02-28 14:30:00,101.05,101.24,100.95,101.24,124500.0,70.7443,70.8774,70.6743,70.8774,124500.0
2011-02-28 15:00:00,101.23,101.23,100.83,100.87,260200.0,70.8704,70.8704,70.5903,70.6183,260200.0
2011-02-28 15:30:00,100.86,101.2,100.8,101.13,505800.0,70.6113,70.8494,70.5693,70.8004,505800.0
2011-03-01 09:30:00,102.38,102.38,100.5,100.81,221600.0,71.6755,71.6755,70.3593,70.5763,221600.0
2011-03-01 10:00:00,100.82,101.4,100.3,100.57,181300.0,70.5833,70.9894,70.2193,70.4083,181300.0
2011-03-01 10:30:00,100.57,101.17,100.26,101.01,96200.0,70.4083,70.8284,70.1913,70.7163,96200.0
2011-03-01 11:00:00,101.05,101.4,100.45,100.49,87000.0,70.7443,70.9894,70.3243,70.3523,87000.0
2011-03-01 11:30:00,100.46,100.66,99.54,99.63,121700.0,70.3313,70.4713,69.6872,69.7502,121700.0
2011-03-01 12:00:00,99.65,99.99,99.5,99.57,119300.0,69.7642,70.0023,69.6592,69.7082,119300.0
2011-03-01 12:30:00,99.56,100.11,99.51,99.79,70400.0,69.7012,70.0863,69.6662,69.8622,70400.0
2011-03-01 13:00:00,99.78,99.88,99.41,99.5,92100.0,69.8552,69.9252,69.5962,69.6592,92100.0
2011-03-01 13:30:00,99.53,99.82,99.35,99.68,84700.0,69.6802,69.8832,69.5542,69.7852,84700.0
2011-03-01 14:00:00,99.69,99.78,99.19,99.28,163800.0,69.7922,69.8552,69.4422,69.5052,163800.0
2011-03-01 14:30:00,99.3,99.55,99.08,99.32,113900.0,69.5192,69.6942,69.3652,69.5332,113900.0
2011-03-01 15:00:00,99.34,99.78,98.92,99.5,164900.0,69.5472,69.8552,69.2532,69.6592,164900.0
2011-03-01 15:30:00,99.49,100.24,99.49,99.89,347800.0,69.6522,70.1773,69.6522,69.9322,347800.0
2011-03-02 09:30:00,99.88,100.76,99.25,100.27,242900.0,69.9252,70.5413,69.4842,70.1983,242900.0
2011-03-02 10:00:00,100.28,100.63,99.82,100.36,242500.0,70.2053,70.4503,69.8832,70.2613,242500.0
2011-03-02 10:30:00,100.33,101.93,100.19,101.43,328400.0,70.2403,71.3604,70.1423,71.0104,328400.0
2011-03-02 11:00:00,101.42,101.86,100.59,100.6,187600.0,71.0034,71.3114,70.4223,70.4293,187600.0
2011-03-02 11:30:00,100.6,100.6,99.27,99.31,252800.0,70.4293,70.4293,69.4982,69.5262,252800.0
2011-03-02 12:00:00,99.29,100.35,99.07,100.1,160200.0,69.5122,70.2543,69.3582,70.0793,160200.0
2011-03-02 12:30:00,100.1,100.37,100.09,100.22,82400.0,70.0793,70.2683,70.0723,70.1633,82400.0
2011-03-02 13:00:00,100.3,100.62,100.03,100.39,108800.0,70.2193,70.4433,70.0303,70.2823,108800.0
2011-03-02 13:30:00,100.47,100.53,100.0,100.09,126200.0,70.3383,70.3803,70.0093,70.0723,126200.0
2011-03-02 14:00:00,100.17,100.64,99.83,100.25,200000.0,70.1283,70.4573,69.8902,70.1843,200000.0
2011-03-02 14:30:00,100.29,100.92,100.2,100.7,173200.0,70.2123,70.6533,70.1493,70.4993,173200.0
2011-03-02 15:00:00,100.65,100.8,100.18,100.31,208600.0,70.4643,70.5693,70.1353,70.2263,208600.0
2011-03-02 15:30:00,100.33,100.58,100.02,100.25,545100.0,70.2403,70.4153,70.0233,70.1843,545100.0
2011-03-03 09:30:00,102.09,103.37,101.56,103.02,403500.0,71.4724,72.3686,71.1014,72.1235,403500.0
2011-03-03 10:00:00,103.02,103.3,102.6,102.61,148300.0,72.1235,72.3196,71.8295,71.8365,148300.0
2011-03-03 10:30:00,102.63,103.69,102.54,103.69,265000.0,71.8505,72.5926,71.7875,72.5926,265000.0
2011-03-03 11:00:00,103.7,104.03,103.46,103.9,217300.0,72.5996,72.8306,72.4316,72.7396,217300.0
2011-03-03 11:30:00,103.88,104.58,103.75,104.41,185700.0,72.7256,73.2157,72.6346,73.0967,185700.0
2011-03-03 12:00:00,104.4,104.44,103.81,104.05,100400.0,73.0897,73.1177,72.6766,72.8446,100400.0
2011-03-03 12:30:00,104.02,104.12,103.88,103.88,58900.0,72.8236,72.8936,72.7256,72.7256,58900.0
2011-03-03 13:00:00,103.91,104.04,103.66,103.77,55100.0,72.7466,72.8376,72.5716,72.6486,55100.0
2011-03-03 13:30:00,103.76,104.17,103.6,103.62,79700.0,72.6416,72.9286,72.5296,72.5436,79700.0
2011-03-03 14:00:00,103.65,103.92,103.55,103.76,147500.0,72.5646,72.7536,72.4946,72.6416,147500.0
2011-03-03 14:30:00,103.77,104.33,103.73,104.33,194800.0,72.6486,73.0407,72.6206,73.0407,194800.0
2011-03-03 15:00:00,104.34,104.46,104.0,104.11,190300.0,73.0477,73.1317,72.8096,72.8866,190300.0
2011-03-03 15:30:00,104.1,104.26,103.87,103.92,428100.0,72.8796,72.9916,72.7186,72.7536,428100.0
2011-03-04 09:30:00,104.2,104.34,102.6,103.11,259100.0,72.9496,73.0477,71.8295,72.1865,259100.0
2011-03-04 10:00:00,103.11,103.15,102.61,103.0,250700.0,72.1865,72.2145,71.8365,72.1095,250700.0
2011-03-04 10:30:00,102.98,104.14,102.91,103.42,275800.0,72.0955,72.9076,72.0465,72.4036,275800.0
2011-03-04 11:00:00,103.48,103.58,102.95,103.23,119100.0,72.4456,72.5156,72.0745,72.2705,119100.0
2011-03-04 11:30:00,103.26,103.67,102.8,102.8,128200.0,72.2916,72.5786,71.9695,71.9695,128200.0
2011-03-04 12:00:00,102.86,102.97,102.0,102.05,157700.0,72.0115,72.0885,71.4094,71.4444,157700.0
2011-03-04 12:30:00,102.12,102.61,102.01,102.25,118000.0,71.4934,71.8365,71.4164,71.5845,118000.0
2011-03-04 13:00:00,102.27,102.52,101.9,102.08,78300.0,71.5985,71.7735,71.3394,71.4654,78300.0
2011-03-04 13:30:00,102.06,102.38,101.54,101.77,120800.0,71.4514,71.6755,71.0874,71.2484,120800.0
2011-03-04 14:00:00,101.8,102.29,101.57,102.23,100900.0,71.2694,71.6125,71.1084,71.5705,100900.0
2011-03-04 14:30:00,102.21,102.27,101.88,102.23,91100.0,71.5565,71.5985,71.3254,71.5705,91100.0
2011-03-04 15:00:00,102.25,102.51,101.64,101.78,156700.0,71.5845,71.7665,71.1574,71.2554,156700.0
2011-03-04 15:30:00,101.8,102.67,101.5,102.44,403700.0,71.2694,71.8785,71.0594,71.7175,403700.0
2011-03-07 09:30:00,102.49,103.07,101.99,102.25,159100.0,71.7525,72.1585,71.4024,71.5845,159100.0
2011-03-07 10:00:00,102.32,102.48,101.5,102.03,185200.0,71.6335,71.7455,71.0594,71.4304,185200.0
2011-03-07 10:30:00,102.03,102.03,100.39,100.46,189500.0,71.4304,71.4304,70.2823,70.3313,189500.0
2011-03-07 11:00:00,100.46,100.48,99.7,99.85,243000.0,70.3313,70.3453,69.7992,69.9042,243000.0
2011-03-07 11:30:00,99.9,100.14,99.51,99.99,162500.0,69.9392,70.1073,69.6662,70.0023,162500.0
2011-03-07 12:00:00,100.04,100.71,99.78,100.31,112200.0,70.0373,70.5063,69.8552,70.2263,112200.0
2011-03-07 12:30:00,100.3,100.8,99.91,100.0,150800.0,70.2193,70.5693,69.9462,70.0093,150800.0
2011-03-07 13:00:00,100.01,100.08,99.36,99.99,264900.0,70.0163,70.0653,69.5612,70.0023,264900.0
2011-03-07 13:30:00,99.92,100.12,99.62,99.8,114600.0,69.9532,70.0933,69.7432,69.8692,114600.0
2011-03-07 14:00:00,99.79,100.11,99.6,99.88,99800.0,69.8622,70.0863,69.7292,69.9252,99800.0
2011-03-07 14:30:00,99.84,100.0,99.61,99.89,118600.0,69.8972,70.0093,69.7362,69.9322,118600.0
2011-03-07 15:00:00,99.89,100.1,99.65,99.99,169200.0,69.9322,70.0793,69.7642,70.0023,169200.0
2011-03-07 15:30:00,99.97,100.07,99.55,99.72,437600.0,69.9882,70.0583,69.6942,69.8132,437600.0
2011-03-08 09:30:00,100.25,100.35,98.62,99.77,300700.0,70.1843,70.2543,69.0431,69.8482,300700.0
2011-03-08 10:00:00,99.84,100.73,99.53,99.97,258200.0,69.8972,70.5203,69.6802,69.9882,258200.0
2011-03-08 10:30:00,100.0,100.42,99.94,100.19,197600.0,70.0093,70.3033,69.9672,70.1423,197600.0
2011-03-08 11:00:00,100.15,100.75,100.05,100.75,140700.0,70.1143,70.5343,70.0443,70.5343,140700.0
2011-03-08 11:30:00,100.75,101.16,100.75,101.05,110600.0,70.5343,70.8214,70.5343,70.7443,110600.0
2011-03-08 12:00:00,101.03,101.12,100.67,100.85,109300.0,70.7303,70.7934,70.4783,70.6043,109300.0
2011-03-08 12:30:00,100.85,101.02,100.49,100.49,85800.0,70.6043,70.7233,70.3523,70.3523,85800.0
2011-03-08 13:00:00,100.49,100.62,100.21,100.34,94100.0,70.3523,70.4433,70.1563,70.2473,94100.0
2011-03-08 13:30:00,100.35,100.35,100.02,100.35,112900.0,70.2543,70.2543,70.0233,70.2543,112900.0
2011-03-08 14:00:00,100.37,100.42,99.79,100.09,141600.0,70.2683,70.3033,69.8622,70.0723,141600.0
2011-03-08 14:30:00,100.09,100.69,99.93,100.43,147200.0,70.0723,70.4923,69.9602,70.3103,147200.0
2011-03-08 15:00:00,100.44,100.59,100.21,100.51,163000.0,70.3173,70.4223,70.1563,70.3663,163000.0
2011-03-08 15:30:00,100.51,100.51,100.04,100.08,323300.0,70.3663,70.3663,70.0373,70.0653,323300.0
2011-03-09 09:30:00,99.64,100.64,98.85,99.28,220500.0,69.7572,70.4573,69.2041,69.5052,220500.0
2011-03-09 10:00:00,99.22,100.05,98.7,100.05,184300.0,69.4632,70.0443,69.0991,70.0443,184300.0
2011-03-09 10:30:00,100.05,100.2,99.3,99.5,172400.0,70.0443,70.1493,69.5192,69.6592,172400.0
2011-03-09 11:00:00,99.45,99.81,99.19,99.68,111300.0,69.6242,69.8762,69.4422,69.7852,111300.0
2011-03-09 11:30:00,99.68,100.74,99.31,100.57,100000.0,69.7852,70.5273,69.5262,70.4083,100000.0
2011-03-09 12:00:00,100.59,101.0,100.33,100.33,78600.0,70.4223,70.7093,70.2403,70.2403,78600.0
2011-03-09 12:30:00,100.35,100.97,100.34,100.71,72100.0,70.2543,70.6883,70.2473,70.5063,72100.0
2011-03-09 13:00:00,100.7,100.91,100.42,100.81,68600.0,70.4993,70.6463,70.3033,70.5763,68600.0
2011-03-09 13:30:00,100.81,100.86,100.27,100.49,44200.0,70.5763,70.6113,70.1983,70.3523,44200.0
2011-03-09 14:00:00,100.49,100.81,100.37,100.47,63900.0,70.3523,70.5763,70.2683,70.3383,63900.0
2011-03-09 14:30:00,100.47,100.51,100.1,100.34,77200.0,70.3383,70.3663,70.0793,70.2473,77200.0
2011-03-09 15:00:00,100.34,100.47,100.08,100.16,94000.0,70.2473,70.3383,70.0653,70.1213,94000.0
2011-03-09 15:30:00,100.16,100.21,99.89,100.12,391400.0,70.1213,70.1563,69.9322,70.0933,391400.0
2011-03-10 09:30:00,98.03,98.27,95.83,97.29,604100.0,68.6301,68.7981,67.0899,68.112,604100.0
2011-03-10 10:00:00,97.29,98.7,97.15,98.42,311500.0,68.112,69.0991,68.014,68.9031,311500.0
2011-03-10 10:30:00,98.45,98.5,97.5,98.24,149200.0,68.9241,68.9591,68.259,68.7771,149200.0
2011-03-10 11:00:00,98.24,98.28,97.81,98.09,74600.0,68.7771,68.8051,68.476,68.6721,74600.0
2011-03-10 11:30:00,98.03,98.91,98.0,98.78,114700.0,68.6301,69.2462,68.6091,69.1551,114700.0
2011-03-10 12:00:00,98.84,98.88,98.1,98.17,70900.0,69.1971,69.2251,68.6791,68.7281,70900.0
2011-03-10 12:30:00,98.17,98.83,98.08,98.77,57200.0,68.7281,69.1901,68.6651,69.1481,57200.0
2011-03-10 13:00:00,98.75,99.44,98.72,98.94,178000.0,69.1341,69.6172,69.1131,69.2672,178000.0
2011-03-10 13:30:00,98.94,98.95,98.06,98.45,165100.0,69.2672,69.2742,68.6511,68.9241,165100.0
2011-03-10 14:00:00,98.45,98.94,98.38,98.75,108500.0,68.9241,69.2672,68.8751,69.1341,108500.0
2011-03-10 14:30:00,98.75,99.4,98.72,99.08,230400.0,69.1341,69.5892,69.1131,69.3652,230400.0
2011-03-10 15:00:00,99.09,99.17,98.35,98.42,307800.0,69.3722,69.4282,68.8541,68.9031,307800.0
2011-03-10 15:30:00,98.42,99.16,98.42,98.65,723900.0,68.9031,69.4212,68.9031,69.0641,723900.0
2011-03-11 09:30:00,97.2,99.3,97.12,98.11,265600.0,68.049,69.5192,67.993,68.6861,265600.0
2011-03-11 10:00:00,98.14,98.23,96.9,97.38,177700.0,68.7071,68.7701,67.839,68.175,177700.0
2011-03-11 10:30:00,97.46,97.82,97.26,97.68,65700.0,68.231,68.483,68.091,68.385,65700.0
2011-03-11 11:00:00,97.6,97.9,97.32,97.57,124300.0,68.329,68.5391,68.133,68.308,124300.0
2011-03-11 11:30:00,97.58,98.0,96.98,97.33,369100.0,68.315,68.6091,67.895,68.14,369100.0
2011-03-11 12:00:00,97.27,97.9,97.16,97.8,138600.0,68.098,68.5391,68.021,68.469,138600.0
2011-03-11 12:30:00,97.78,97.96,97.59,97.96,207100.0,68.455,68.5811,68.322,68.5811,207100.0
2011-03-11 13:00:00,97.95,98.1,97.3,97.7,149900.0,68.5741,68.6791,68.119,68.399,149900.0
2011-03-11 13:30:00,97.73,98.49,97.7,98.28,112300.0,68.42,68.9521,68.399,68.8051,112300.0
2011-03-11 14:00:00,98.29,98.71,97.99,98.52,225900.0,68.8121,69.1061,68.6021,68.9731,225900.0
2011-03-11 14:30:00,98.53,98.82,98.13,98.14,295100.0,68.9801,69.1831,68.7001,68.7071,295100.0
2011-03-11 15:00:00,98.14,98.7,98.12,98.58,389700.0,68.7071,69.0991,68.6931,69.0151,389700.0
2011-03-11 15:30:00,98.57,98.94,98.19,98.67,611500.0,69.0081,69.2672,68.7421,69.0781,611500.0
2011-03-14 09:30:00,98.19,99.48,97.92,98.85,231000.0,68.7421,69.6452,68.5531,69.2041,231000.0
2011-03-14 10:00:00,98.93,99.08,97.95,98.21,94000.0,69.2602,69.3652,68.5741,68.7561,94000.0
2011-03-14 10:30:00,98.18,98.4,97.48,97.84,123500.0,68.7351,68.8891,68.245,68.4971,123500.0
2011-03-14 11:00:00,97.76,98.04,97.23,97.3,71700.0,68.441,68.6371,68.07,68.119,71700.0
2011-03-14 11:30:00,97.25,97.42,96.87,97.04,202900.0,68.084,68.203,67.818,67.937,202900.0
2011-03-14 12:00:00,97.04,97.28,96.76,96.93,106200.0,67.937,68.105,67.741,67.86,106200.0
2011-03-14 12:30:00,96.91,96.99,96.6,96.88,111900.0,67.846,67.902,67.6289,67.825,111900.0
2011-03-14 13:00:00,96.88,97.35,96.85,97.14,65100.0,67.825,68.154,67.804,68.007,65100.0
2011-03-14 13:30:00,97.14,97.3,96.98,97.04,77800.0,68.007,68.119,67.895,67.937,77800.0
2011-03-14 14:00:00,97.09,97.33,97.04,97.28,182400.0,67.972,68.14,67.937,68.105,182400.0
2011-03-14 14:30:00,97.28,97.5,97.01,97.42,142200.0,68.105,68.259,67.916,68.203,142200.0
2011-03-14 15:00:00,97.4,97.6,97.19,97.39,249600.0,68.189,68.329,68.042,68.182,249600.0
2011-03-14 15:30:00,97.39,97.81,97.18,97.56,495000.0,68.182,68.476,68.035,68.301,495000.0
2011-03-15 09:30:00,94.16,96.0,93.5,95.2,529300.0,65.9207,67.2089,65.4586,66.6488,529300.0
2011-03-15 10:00:00,95.2,96.32,94.91,96.24,310400.0,66.6488,67.4329,66.4458,67.3769,310400.0
2011-03-15 10:30:00,96.3,96.61,95.94,96.12,250400.0,67.4189,67.6359,67.1669,67.2929,250400.0
2011-03-15 11:00:00,96.08,96.24,95.66,96.01,123500.0,67.2649,67.3769,66.9708,67.2159,123500.0
2011-03-15 11:30:00,96.11,97.33,95.89,97.32,239900.0,67.2859,68.14,67.1319,68.133,239900.0
2011-03-15 12:00:00,97.3,97.58,97.13,97.51,208300.0,68.119,68.315,68.0,68.266,208300.0
2011-03-15 12:30:00,97.49,97.49,96.6,97.12,150100.0,68.252,68.252,67.6289,67.993,150100.0
2011-03-15 13:00:00,97.1,98.57,97.06,97.84,423100.0,67.979,69.0081,67.951,68.4971,423100.0
2011-03-15 13:30:00,97.84,98.56,97.75,98.47,269900.0,68.4971,69.0011,68.434,68.9381,269900.0
2011-03-15 14:00:00,98.47,99.03,98.09,98.86,235600.0,68.9381,69.3302,68.6721,69.2111,235600.0
2011-03-15 14:30:00,98.86,100.45,98.64,99.59,602500.0,69.2111,70.3243,69.0571,69.7222,602500.0
2011-03-15 15:00:00,99.5,100.49,99.42,99.99,465400.0,69.6592,70.3523,69.6032,70.0023,465400.0
2011-03-15 15:30:00,100.0,100.5,99.65,99.89,854200.0,70.0093,70.3593,69.7642,69.9322,854200.0
2011-03-16 09:30:00,100.09,101.04,99.8,100.82,260300.0,70.0723,70.7373,69.8692,70.5833,260300.0
2011-03-16 10:00:00,100.81,101.77,100.79,101.58,398000.0,70.5763,71.2484,70.5623,71.1154,398000.0
2011-03-16 10:30:00,101.57,101.64,100.38,100.4,175400.0,71.1084,71.1574,70.2753,70.2893,175400.0
2011-03-16 11:00:00,100.41,101.0,99.02,100.46,278400.0,70.2963,70.7093,69.3232,70.3313,278400.0
2011-03-16 11:30:00,100.54,101.21,99.94,100.14,138200.0,70.3873,70.8564,69.9672,70.1073,138200.0
2011-03-16 12:00:00,100.11,100.61,99.7,100.48,220200.0,70.0863,70.4363,69.7992,70.3453,220200.0
2011-03-16 12:30:00,100.47,100.5,99.81,100.2,141500.0,70.3383,70.3593,69.8762,70.1493,141500.0
2011-03-16 13:00:00,100.24,100.34,99.49,99.85,152100.0,70.1773,70.2473,69.6522,69.9042,152100.0
2011-03-16 13:30:00,99.84,99.99,99.17,99.58,247300.0,69.8972,70.0023,69.4282,69.7152,247300.0
2011-03-16 14:00:00,99.61,99.66,97.85,99.1,261800.0,69.7362,69.7712,68.5041,69.3792,261800.0
2011-03-16 14:30:00,99.09,100.38,99.0,99.84,215800.0,69.3722,70.2753,69.3092,69.8972,215800.0
2011-03-16 15:00:00,99.82,100.13,99.21,99.39,165700.0,69.8832,70.1003,69.4562,69.5822,165700.0
2011-03-16 15:30:00,99.38,99.65,98.89,98.92,388400.0,69.5752,69.7642,69.2321,69.2532,388400.0
2011-03-17 09:30:00,101.25,101.41,99.92,100.28,247100.0,70.8844,70.9964,69.9532,70.2053,247100.0
2011-03-17 10:00:00,100.4,101.95,100.35,101.48,250100.0,70.2893,71.3744,70.2543,71.0454,250100.0
2011-03-17 10:30:00,101.44,101.69,100.88,101.0,102000.0,71.0174,71.1924,70.6253,70.7093,102000.0
2011-03-17 11:00:00,101.07,101.09,100.25,100.53,126400.0,70.7583,70.7724,70.1843,70.3803,126400.0
2011-03-17 11:30:00,100.58,100.93,100.03,100.03,98100.0,70.4153,70.6603,70.0303,70.0303,98100.0
2011-03-17 12:00:00,100.15,100.38,100.08,100.17,106800.0,70.1143,70.2753,70.0653,70.1283,106800.0
2011-03-17 12:30:00,100.24,100.52,99.83,100.1,103100.0,70.1773,70.3733,69.8902,70.0793,103100.0
2011-03-17 13:00:00,100.06,100.48,99.5,99.5,107800.0,70.0513,70.3453,69.6592,69.6592,107800.0
2011-03-17 13:30:00,99.5,99.94,99.4,99.86,144500.0,69.6592,69.9672,69.5892,69.9112,144500.0
2011-03-17 14:00:00,99.82,99.85,99.3,99.77,191700.0,69.8832,69.9042,69.5192,69.8482,191700.0
2011-03-17 14:30:00,99.78,100.47,99.71,100.3,142300.0,69.8552,70.3383,69.8062,70.2193,142300.0
2011-03-17 15:00:00,100.3,100.35,99.66,99.76,165000.0,70.2193,70.2543,69.7712,69.8412,165000.0
2011-03-17 15:30:00,99.75,100.24,99.63,99.92,298500.0,69.8342,70.1773,69.7502,69.9532,298500.0
2011-03-18 09:30:00,101.97,102.5,101.43,102.23,522500.0,71.3884,71.7595,71.0104,71.5705,522500.0
2011-03-18 10:00:00,102.15,102.27,101.13,101.32,291800.0,71.5144,71.5985,70.8004,70.9334,291800.0
2011-03-18 10:30:00,101.28,101.97,101.13,101.6,176400.0,70.9054,71.3884,70.8004,71.1294,176400.0
2011-03-18 11:00:00,101.65,101.85,101.08,101.1,175000.0,71.1644,71.3044,70.7654,70.7794,175000.0
2011-03-18 11:30:00,101.13,101.38,100.8,101.05,160800.0,70.8004,70.9754,70.5693,70.7443,160800.0
2011-03-18 12:00:00,101.05,101.43,100.88,101.18,94000.0,70.7443,71.0104,70.6253,70.8354,94000.0
2011-03-18 12:30:00,101.19,101.31,100.75,100.82,109300.0,70.8424,70.9264,70.5343,70.5833,109300.0
2011-03-18 13:00:00,100.86,101.09,100.76,100.93,112100.0,70.6113,70.7724,70.5413,70.6603,112100.0
2011-03-18 13:30:00,100.95,101.03,100.6,100.66,113200.0,70.6743,70.7303,70.4293,70.4713,113200.0
2011-03-18 14:00:00,100.66,100.68,99.9,100.2,203700.0,70.4713,70.4853,69.9392,70.1493,203700.0
2011-03-18 14:30:00,100.2,100.45,99.6,99.74,182800.0,70.1493,70.3243,69.7292,69.8272,182800.0
2011-03-18 15:00:00,99.73,99.9,99.5,99.57,186200.0,69.8202,69.9392,69.6592,69.7082,186200.0
2011-03-18 15:30:00,99.58,100.33,99.57,99.94,780900.0,69.7152,70.2403,69.7082,69.9672,780900.0
2011-03-21 09:30:00,102.03,102.7,101.29,102.6,328400.0,71.4304,71.8995,70.9124,71.8295,328400.0
2011-03-21 10:00:00,102.6,103.36,102.46,103.05,239800.0,71.8295,72.3616,71.7315,72.1445,239800.0
2011-03-21 10:30:00,103.06,103.14,102.4,102.9,158700.0,72.1515,72.2075,71.6895,72.0395,158700.0
2011-03-21 11:00:00,102.91,103.13,102.66,102.66,140200.0,72.0465,72.2005,71.8715,71.8715,140200.0
2011-03-21 11:30:00,102.66,103.12,102.39,103.03,106500.0,71.8715,72.1935,71.6825,72.1305,106500.0
2011-03-21 12:00:00,103.05,103.23,102.95,103.17,86500.0,72.1445,72.2705,72.0745,72.2285,86500.0
2011-03-21 12:30:00,103.17,103.2,102.6,102.67,109000.0,72.2285,72.2495,71.8295,71.8785,109000.0
2011-03-21 13:00:00,102.67,102.72,102.44,102.52,69800.0,71.8785,71.9135,71.7175,71.7735,69800.0
2011-03-21 13:30:00,102.45,102.84,102.43,102.72,75100.0,71.7245,71.9975,71.7105,71.9135,75100.0
2011-03-21 14:00:00,102.72,102.84,102.61,102.63,146900.0,71.9135,71.9975,71.8365,71.8505,146900.0
2011-03-21 14:30:00,102.62,102.77,102.4,102.41,106700.0,71.8435,71.9485,71.6895,71.6965,106700.0
2011-03-21 15:00:00,102.41,102.65,102.09,102.26,191500.0,71.6965,71.8645,71.4724,71.5915,191500.0
2011-03-21 15:30:00,102.27,102.64,102.21,102.5,432700.0,71.5985,71.8575,71.5565,71.7595,432700.0
2011-03-22 09:30:00,102.93,102.93,101.52,101.87,265300.0,72.0605,72.0605,71.0734,71.3184,265300.0
2011-03-22 10:00:00,101.75,102.04,101.19,101.96,156200.0,71.2344,71.4374,70.8424,71.3814,156200.0
2011-03-22 10:30:00,101.95,102.15,100.83,100.87,137900.0,71.3744,71.5144,70.5903,70.6183,137900.0
2011-03-22 11:00:00,100.87,101.48,100.83,101.1,98000.0,70.6183,71.0454,70.5903,70.7794,98000.0
2011-03-22 11:30:00,101.11,101.7,100.93,101.7,107600.0,70.7864,71.1994,70.6603,71.1994,107600.0
2011-03-22 12:00:00,101.7,101.96,101.59,101.7,114200.0,71.1994,71.3814,71.1224,71.1994,114200.0
2011-03-22 12:30:00,101.72,101.97,101.64,101.85,55900.0,71.2134,71.3884,71.1574,71.3044,55900.0
2011-03-22 13:00:00,101.84,101.85,101.52,101.68,52000.0,71.2974,71.3044,71.0734,71.1854,52000.0
2011-03-22 13:30:00,101.67,101.67,101.34,101.38,153900.0,71.1784,71.1784,70.9474,70.9754,153900.0
2011-03-22 14:00:00,101.42,101.46,101.03,101.17,172800.0,71.0034,71.0314,70.7303,70.8284,172800.0
2011-03-22 14:30:00,101.24,101.72,101.03,101.63,306800.0,70.8774,71.2134,70.7303,71.1504,306800.0
2011-03-22 15:00:00,101.6,101.81,101.48,101.53,165300.0,71.1294,71.2764,71.0454,71.0804,165300.0
2011-03-22 15:30:00,101.52,101.92,101.52,101.67,297500.0,71.0734,71.3534,71.0734,71.1784,297500.0
2011-03-23 09:30:00,101.44,101.66,100.01,100.75,143400.0,71.0174,71.1714,70.0163,70.5343,143400.0
2011-03-23 10:00:00,100.66,101.1,100.18,101.09,165700.0,70.4713,70.7794,70.1353,70.7724,165700.0
2011-03-23 10:30:00,101.11,101.13,100.35,100.8,183300.0,70.7864,70.8004,70.2543,70.5693,183300.0
2011-03-23 11:00:00,100.86,101.13,100.83,100.98,196100.0,70.6113,70.8004,70.5903,70.6953,196100.0
2011-03-23 11:30:00,101.02,101.42,100.89,100.95,175000.0,70.7233,71.0034,70.6323,70.6743,175000.0
2011-03-23 12:00:00,100.93,101.73,100.93,101.67,116000.0,70.6603,71.2204,70.6603,71.1784,116000.0
2011-03-23 12:30:00,101.7,101.81,101.49,101.61,101500.0,71.1994,71.2764,71.0524,71.1364,101500.0
2011-03-23 13:00:00,101.62,101.83,101.45,101.73,106000.0,71.1434,71.2904,71.0244,71.2204,106000.0
2011-03-23 13:30:00,101.75,102.04,101.7,101.9,94100.0,71.2344,71.4374,71.1994,71.3394,94100.0
2011-03-23 14:00:00,101.93,102.08,101.73,102.06,64300.0,71.3604,71.4654,71.2204,71.4514,64300.0
2011-03-23 14:30:00,102.06,103.17,102.02,103.09,183400.0,71.4514,72.2285,71.4234,72.1725,183400.0
2011-03-23 15:00:00,103.07,103.1,102.74,102.97,129100.0,72.1585,72.1795,71.9275,72.0885,129100.0
2011-03-23 15:30:00,102.99,103.0,102.63,102.66,183300.0,72.1025,72.1095,71.8505,71.8715,183300.0
2011-03-24 09:30:00,103.84,104.4,103.29,103.44,379400.0,72.6976,73.0897,72.3126,72.4176,379400.0
2011-03-24 10:00:00,103.4,103.75,102.68,103.43,292900.0,72.3896,72.6346,71.8855,72.4106,292900.0
2011-03-24 10:30:00,103.42,104.0,103.39,104.0,142100.0,72.4036,72.8096,72.3826,72.8096,142100.0
2011-03-24 11:00:00,104.04,104.33,103.99,104.09,159900.0,72.8376,73.0407,72.8026,72.8726,159900.0
2011-03-24 11:30:00,104.09,104.35,104.09,104.3,82500.0,72.8726,73.0547,72.8726,73.0196,82500.0
2011-03-24 12:00:00,104.29,104.49,104.2,104.41,191200.0,73.0126,73.1527,72.9496,73.0967,191200.0
2011-03-24 12:30:00,104.39,104.43,103.39,103.55,182800.0,73.0827,73.1107,72.3826,72.4946,182800.0
2011-03-24 13:00:00,103.58,104.03,103.49,103.99,78700.0,72.5156,72.8306,72.4526,72.8026,78700.0
2011-03-24 13:30:00,103.99,104.03,103.54,103.64,74300.0,72.8026,72.8306,72.4876,72.5576,74300.0
2011-03-24 14:00:00,103.66,103.74,103.27,103.38,132500.0,72.5716,72.6276,72.2986,72.3756,132500.0
2011-03-24 14:30:00,103.38,103.52,103.31,103.34,119600.0,72.3756,72.4736,72.3266,72.3476,119600.0
2011-03-24 15:00:00,103.34,103.78,103.22,103.75,204100.0,72.3476,72.6556,72.2635,72.6346,204100.0
2011-03-24 15:30:00,103.75,103.99,103.73,103.78,367900.0,72.6346,72.8026,72.6206,72.6556,367900.0
2011-03-25 09:30:00,104.1,104.55,104.07,104.45,121900.0,72.8796,73.1947,72.8586,73.1247,121900.0
2011-03-25 10:00:00,104.49,104.72,104.22,104.56,144600.0,73.1527,73.3137,72.9636,73.2017,144600.0
2011-03-25 10:30:00,104.56,105.2,104.56,105.12,96400.0,73.2017,73.6497,73.2017,73.5937,96400.0
2011-03-25 11:00:00,105.13,105.49,105.11,105.43,118700.0,73.6007,73.8528,73.5867,73.8108,118700.0
2011-03-25 11:30:00,105.43,105.69,105.33,105.5,158400.0,73.8108,73.9928,73.7407,73.8598,158400.0
2011-03-25 12:00:00,105.54,105.8,105.47,105.61,98100.0,73.8878,74.0698,73.8388,73.9368,98100.0
2011-03-25 12:30:00,105.66,105.66,105.23,105.28,120800.0,73.9718,73.9718,73.6707,73.7057,120800.0
2011-03-25 13:00:00,105.23,105.32,105.06,105.32,74100.0,73.6707,73.7337,73.5517,73.7337,74100.0
2011-03-25 13:30:00,105.32,105.57,105.05,105.16,109900.0,73.7337,73.9088,73.5447,73.6217,109900.0
2011-03-25 14:00:00,105.16,105.19,104.74,104.74,136900.0,73.6217,73.6427,73.3277,73.3277,136900.0
2011-03-25 14:30:00,104.75,104.91,104.61,104.9,193600.0,73.3347,73.4467,73.2367,73.4397,193600.0
2011-03-25 15:00:00,104.84,104.9,104.62,104.69,129300.0,73.3977,73.4397,73.2437,73.2927,129300.0
2011-03-25 15:30:00,104.69,104.92,104.47,104.55,398200.0,73.2927,73.4537,73.1387,73.1947,398200.0
2011-03-28 09:30:00,104.86,105.16,104.54,105.03,361300.0,73.4117,73.6217,73.1877,73.5307,361300.0
2011-03-28 10:00:00,105.06,105.25,104.54,104.65,340800.0,73.5517,73.6847,73.1877,73.2647,340800.0
2011-03-28 10:30:00,104.65,104.9,104.29,104.46,113300.0,73.2647,73.4397,73.0126,73.1317,113300.0
2011-03-28 11:00:00,104.48,104.86,104.35,104.8,114800.0,73.1457,73.4117,73.0547,73.3697,114800.0
2011-03-28 11:30:00,104.79,104.88,104.35,104.8,138100.0,73.3627,73.4257,73.0547,73.3697,138100.0
2011-03-28 12:00:00,104.79,104.8,104.61,104.64,53100.0,73.3627,73.3697,73.2367,73.2577,53100.0
2011-03-28 12:30:00,104.65,104.83,104.62,104.67,88500.0,73.2647,73.3907,73.2437,73.2787,88500.0
2011-03-28 13:00:00,104.65,105.02,104.63,104.87,114200.0,73.2647,73.5237,73.2507,73.4187,114200.0
2011-03-28 13:30:00,104.93,105.11,104.8,105.0,88600.0,73.4607,73.5867,73.3697,73.5097,88600.0
2011-03-28 14:00:00,105.01,105.25,104.95,105.22,81600.0,73.5167,73.6847,73.4747,73.6637,81600.0
2011-03-28 14:30:00,105.25,105.41,105.04,105.12,100800.0,73.6847,73.7968,73.5377,73.5937,100800.0
2011-03-28 15:00:00,105.11,105.28,105.07,105.09,110500.0,73.5867,73.7057,73.5587,73.5727,110500.0
2011-03-28 15:30:00,105.09,105.13,104.83,104.88,428300.0,73.5727,73.6007,73.3907,73.4257,428300.0
2011-03-29 09:30:00,104.38,105.14,104.38,105.01,213300.0,73.0757,73.6077,73.0757,73.5167,213300.0
2011-03-29 10:00:00,105.0,106.47,104.88,106.09,458100.0,73.5097,74.5388,73.4257,74.2728,458100.0
2011-03-29 10:30:00,106.1,106.45,105.92,106.41,177300.0,74.2798,74.5248,74.1538,74.4968,177300.0
2011-03-29 11:00:00,106.45,106.7,106.28,106.68,191600.0,74.5248,74.6999,74.4058,74.6859,191600.0
2011-03-29 11:30:00,106.67,107.0,106.62,106.81,136700.0,74.6789,74.9099,74.6439,74.7769,136700.0
2011-03-29 12:00:00,106.81,107.33,106.81,107.24,160800.0,74.7769,75.1409,74.7769,75.0779,160800.0
2011-03-29 12:30:00,107.28,107.69,107.2,107.67,190900.0,75.1059,75.393,75.0499,75.379,190900.0
2011-03-29 13:00:00,107.65,107.83,107.5,107.83,135400.0,75.365,75.491,75.2599,75.491,135400.0
2011-03-29 13:30:00,107.81,107.81,107.51,107.75,110000.0,75.477,75.477,75.2669,75.435,110000.0
2011-03-29 14:00:00,107.74,107.93,107.58,107.62,110700.0,75.428,75.561,75.316,75.344,110700.0
2011-03-29 14:30:00,107.6,108.05,107.52,107.9,138300.0,75.33,75.645,75.2739,75.54,138300.0
2011-03-29 15:00:00,107.9,108.0,107.48,107.53,217100.0,75.54,75.61,75.2459,75.2809,217100.0
2011-03-29 15:30:00,107.54,107.67,107.21,107.63,443200.0,75.2879,75.379,75.0569,75.351,443200.0
2011-03-30 09:30:00,108.9,109.21,108.64,108.97,289300.0,76.2401,76.4571,76.0581,76.2891,289300.0
2011-03-30 10:00:00,108.98,109.27,108.65,108.7,258800.0,76.2961,76.4991,76.0651,76.1001,258800.0
2011-03-30 10:30:00,108.77,109.25,108.71,109.16,115700.0,76.1491,76.4851,76.1071,76.4221,115700.0
2011-03-30 11:00:00,109.18,109.21,108.76,109.0,133000.0,76.4361,76.4571,76.1421,76.3101,133000.0
2011-03-30 11:30:00,109.0,109.95,108.95,109.66,233300.0,76.3101,76.9752,76.2751,76.7721,233300.0
2011-03-30 12:00:00,109.67,110.75,109.65,110.54,188800.0,76.7791,77.5352,76.7651,77.3882,188800.0
2011-03-30 12:30:00,110.52,110.6,110.04,110.31,126700.0,77.3742,77.4302,77.0382,77.2272,126700.0
2011-03-30 13:00:00,110.32,110.4,109.75,109.75,134400.0,77.2342,77.2902,76.8352,76.8352,134400.0
2011-03-30 13:30:00,109.76,109.94,109.67,109.83,101400.0,76.8422,76.9682,76.7791,76.8912,101400.0
2011-03-30 14:00:00,109.8,110.03,109.67,110.01,120500.0,76.8702,77.0312,76.7791,77.0172,120500.0
2011-03-30 14:30:00,110.0,110.04,109.42,109.51,110600.0,77.0102,77.0382,76.6041,76.6671,110600.0
2011-03-30 15:00:00,109.53,110.02,109.51,109.86,167700.0,76.6811,77.0242,76.6671,76.9122,167700.0
2011-03-30 15:30:00,109.87,109.98,109.51,109.59,334600.0,76.9192,76.9962,76.6671,76.7231,334600.0
2011-03-31 09:30:00,109.24,110.33,108.58,109.59,255600.0,76.4781,77.2412,76.016,76.7231,255600.0
2011-03-31 10:00:00,109.5,109.63,109.16,109.48,130400.0,76.6601,76.7511,76.4221,76.6461,130400.0
2011-03-31 10:30:00,109.45,110.17,109.45,109.88,149200.0,76.6251,77.1292,76.6251,76.9262,149200.0
2011-03-31 11:00:00,109.86,110.0,109.58,109.61,77900.0,76.9122,77.0102,76.7161,76.7371,77900.0
2011-03-31 11:30:00,109.64,109.99,109.41,109.82,78500.0,76.7581,77.0032,76.5971,76.8842,78500.0
2011-03-31 12:00:00,109.81,110.18,109.78,110.14,93300.0,76.8772,77.1362,76.8562,77.1082,93300.0
2011-03-31 12:30:00,110.09,110.2,109.92,110.14,53700.0,77.0732,77.1502,76.9542,77.1082,53700.0
2011-03-31 13:00:00,110.09,110.25,110.0,110.12,70900.0,77.0732,77.1852,77.0102,77.0942,70900.0
2011-03-31 13:30:00,110.12,110.3,110.0,110.04,93800.0,77.0942,77.2202,77.0102,77.0382,93800.0
2011-03-31 14:00:00,110.03,110.3,109.98,110.06,84000.0,77.0312,77.2202,76.9962,77.0522,84000.0
2011-03-31 14:30:00,110.07,110.14,109.97,110.02,63900.0,77.0592,77.1082,76.9892,77.0242,63900.0
2011-03-31 15:00:00,109.98,110.07,109.75,109.97,151700.0,76.9962,77.0592,76.8352,76.9892,151700.0
2011-03-31 15:30:00,109.98,110.0,109.5,109.63,461400.0,76.9962,77.0102,76.6601,76.7511,461400.0
2011-04-01 09:30:00,110.88,111.42,110.52,111.15,311000.0,77.6263,78.0043,77.3742,77.8153,311000.0
2011-04-01 10:00:00,111.2,112.55,111.12,112.13,326100.0,77.8503,78.7954,77.7943,78.5014,326100.0
2011-04-01 10:30:00,112.05,112.49,111.56,112.49,220900.0,78.4454,78.7534,78.1023,78.7534,220900.0
2011-04-01 11:00:00,112.47,112.84,112.02,112.84,217900.0,78.7394,78.9984,78.4244,78.9984,217900.0
2011-04-01 11:30:00,112.84,113.65,112.77,112.94,599300.0,78.9984,79.5655,78.9494,79.0684,599300.0
2011-04-01 12:00:00,112.95,113.5,112.94,113.5,142900.0,79.0754,79.4605,79.0684,79.4605,142900.0
2011-04-01 12:30:00,113.49,113.56,112.75,112.9,171900.0,79.4535,79.5025,78.9354,79.0404,171900.0
2011-04-01 13:00:00,112.94,112.94,112.32,112.35,194200.0,79.0684,79.0684,78.6344,78.6554,194200.0
2011-04-01 13:30:00,112.35,112.6,112.12,112.34,196900.0,78.6554,78.8304,78.4944,78.6484,196900.0
2011-04-01 14:00:00,112.34,112.37,111.78,111.86,160800.0,78.6484,78.6694,78.2563,78.3123,160800.0
2011-04-01 14:30:00,111.86,111.9,111.0,111.04,151100.0,78.3123,78.3404,77.7103,77.7383,151100.0
2011-04-01 15:00:00,111.03,111.26,110.58,111.11,219300.0,77.7313,77.8923,77.4162,77.7873,219300.0
2011-04-01 15:30:00,111.13,111.43,111.01,111.24,294200.0,77.8013,78.0113,77.7173,77.8783,294200.0
2011-04-04 09:30:00,112.36,112.36,111.22,111.41,243600.0,78.6624,78.6624,77.8643,77.9973,243600.0
2011-04-04 10:00:00,111.42,111.5,110.52,110.95,231500.0,78.0043,78.0603,77.3742,77.6753,231500.0
2011-04-04 10:30:00,110.97,111.58,110.95,111.16,119400.0,77.6893,78.1163,77.6753,77.8223,119400.0
2011-04-04 11:00:00,111.23,111.27,110.84,111.02,104100.0,77.8713,77.8993,77.5983,77.7243,104100.0
2011-04-04 11:30:00,111.06,111.23,110.92,111.0,82100.0,77.7523,77.8713,77.6543,77.7103,82100.0
2011-04-04 12:00:00,111.03,111.76,111.03,111.49,93600.0,77.7313,78.2423,77.7313,78.0533,93600.0
2011-04-04 12:30:00,111.42,111.5,111.1,111.17,69100.0,78.0043,78.0603,77.7803,77.8293,69100.0
2011-04-04 13:00:00,111.18,111.23,111.0,111.09,38800.0,77.8363,77.8713,77.7103,77.7733,38800.0
2011-04-04 13:30:00,111.08,111.12,110.6,110.89,93500.0,77.7663,77.7943,77.4302,77.6333,93500.0
2011-04-04 14:00:00,110.87,110.98,110.66,110.71,92000.0,77.6193,77.6963,77.4722,77.5072,92000.0
2011-04-04 14:30:00,110.74,110.84,110.52,110.55,127100.0,77.5282,77.5983,77.3742,77.3952,127100.0
2011-04-04 15:00:00,110.53,110.95,110.46,110.86,169300.0,77.3812,77.6753,77.3322,77.6123,169300.0
2011-04-04 15:30:00,110.86,110.89,110.64,110.74,289900.0,77.6123,77.6333,77.4582,77.5282,289900.0
2011-04-05 09:30:00,111.32,111.87,109.54,110.0,480400.0,77.9343,78.3193,76.6881,77.0102,480400.0
2011-04-05 10:00:00,109.91,110.12,109.29,109.93,228600.0,76.9472,77.0942,76.5131,76.9612,228600.0
2011-04-05 10:30:00,109.9,110.31,109.73,109.85,255700.0,76.9402,77.2272,76.8212,76.9052,255700.0
2011-04-05 11:00:00,109.86,110.62,109.73,110.51,129100.0,76.9122,77.4442,76.8212,77.3672,129100.0
2011-04-05 11:30:00,110.5,111.31,110.38,111.24,148100.0,77.3602,77.9273,77.2762,77.8783,148100.0
2011-04-05 12:00:00,111.22,111.3,110.91,111.03,104000.0,77.8643,77.9203,77.6473,77.7313,104000.0
2011-04-05 12:30:00,111.07,111.3,110.98,111.28,103800.0,77.7593,77.9203,77.6963,77.9063,103800.0
2011-04-05 13:00:00,111.29,111.43,110.98,111.04,65900.0,77.9133,78.0113,77.6963,77.7383,65900.0
2011-04-05 13:30:00,111.01,111.04,110.78,110.88,70100.0,77.7173,77.7383,77.5562,77.6263,70100.0
2011-04-05 14:00:00,110.85,111.13,110.71,111.12,66600.0,77.6053,77.8013,77.5072,77.7943,66600.0
2011-04-05 14:30:00,111.12,111.17,110.74,110.85,88000.0,77.7943,77.8293,77.5282,77.6053,88000.0
2011-04-05 15:00:00,110.85,110.98,110.45,110.62,193900.0,77.6053,77.6963,77.3252,77.4442,193900.0
2011-04-05 15:30:00,110.62,110.95,110.57,110.93,346200.0,77.4442,77.6753,77.4092,77.6613,346200.0
2011-04-06 09:30:00,111.17,111.98,110.59,110.65,171800.0,77.8293,78.3964,77.4232,77.4652,171800.0
2011-04-06 10:00:00,110.63,110.93,110.2,110.35,158900.0,77.4512,77.6613,77.1502,77.2552,158900.0
2011-04-06 10:30:00,110.4,110.78,110.3,110.58,107800.0,77.2902,77.5562,77.2202,77.4162,107800.0
2011-04-06 11:00:00,110.51,110.69,110.41,110.48,231300.0,77.3672,77.4932,77.2972,77.3462,231300.0
2011-04-06 11:30:00,110.48,110.56,110.25,110.28,139400.0,77.3462,77.4022,77.1852,77.2062,139400.0
2011-04-06 12:00:00,110.25,110.5,110.15,110.48,87500.0,77.1852,77.3602,77.1152,77.3462,87500.0
2011-04-06 12:30:00,110.4,110.49,110.14,110.34,80600.0,77.2902,77.3532,77.1082,77.2482,80600.0
2011-04-06 13:00:00,110.34,110.41,110.1,110.1,98200.0,77.2482,77.2972,77.0802,77.0802,98200.0
2011-04-06 13:30:00,110.06,110.18,109.65,109.99,185400.0,77.0522,77.1362,76.7651,77.0032,185400.0
2011-04-06 14:00:00,110.01,110.69,109.89,110.57,113300.0,77.0172,77.4932,76.9332,77.4092,113300.0
2011-04-06 14:30:00,110.59,110.73,110.5,110.52,60100.0,77.4232,77.5212,77.3602,77.3742,60100.0
2011-04-06 15:00:00,110.51,110.8,110.48,110.5,85900.0,77.3672,77.5703,77.3462,77.3602,85900.0
2011-04-06 15:30:00,110.5,110.58,110.17,110.21,212700.0,77.3602,77.4162,77.1292,77.1572,212700.0
2011-04-07 09:30:00,109.66,111.52,109.5,111.51,191600.0,76.7721,78.0743,76.6601,78.0673,191600.0
2011-04-07 10:00:00,111.5,111.6,110.25,110.26,128400.0,78.0603,78.1303,77.1852,77.1922,128400.0
2011-04-07 10:30:00,110.25,110.44,108.72,110.08,230000.0,77.1852,77.3182,76.1141,77.0662,230000.0
2011-04-07 11:00:00,110.1,110.39,109.84,110.05,89700.0,77.0802,77.2832,76.8982,77.0452,89700.0
2011-04-07 11:30:00,110.06,110.4,109.08,110.4,90400.0,77.0522,77.2902,76.3661,77.2902,90400.0
2011-04-07 12:00:00,110.3,110.5,110.06,110.45,88100.0,77.2202,77.3602,77.0522,77.3252,88100.0
2011-04-07 12:30:00,110.4,110.89,110.26,110.71,47900.0,77.2902,77.6333,77.1922,77.5072,47900.0
2011-04-07 13:00:00,110.76,110.83,110.09,110.2,61500.0,77.5422,77.5913,77.0732,77.1502,61500.0
2011-04-07 13:30:00,110.2,110.2,109.51,109.56,54600.0,77.1502,77.1502,76.6671,76.7021,54600.0
2011-04-07 14:00:00,109.56,109.88,109.53,109.69,68600.0,76.7021,76.9262,76.6811,76.7931,68600.0
2011-04-07 14:30:00,109.65,110.25,109.63,110.2,68500.0,76.7651,77.1852,76.7511,77.1502,68500.0
2011-04-07 15:00:00,110.15,110.45,110.07,110.14,84900.0,77.1152,77.3252,77.0592,77.1082,84900.0
2011-04-07 15:30:00,110.14,110.27,109.91,110.18,181800.0,77.1082,77.1992,76.9472,77.1362,181800.0
2011-04-08 09:30:00,111.0,111.22,110.41,110.66,92700.0,77.7103,77.8643,77.2972,77.4722,92700.0
2011-04-08 10:00:00,110.61,110.87,110.19,110.24,104600.0,77.4372,77.6193,77.1432,77.1782,104600.0
2011-04-08 10:30:00,110.25,110.38,109.73,109.94,104900.0,77.1852,77.2762,76.8212,76.9682,104900.0
2011-04-08 11:00:00,109.94,110.2,109.65,109.95,91600.0,76.9682,77.1502,76.7651,76.9752,91600.0
2011-04-08 11:30:00,109.95,110.47,109.92,109.97,91900.0,76.9752,77.3392,76.9542,76.9892,91900.0
2011-04-08 12:00:00,109.95,110.44,109.94,110.07,44800.0,76.9752,77.3182,76.9682,77.0592,44800.0
2011-04-08 12:30:00,110.05,110.2,109.51,109.54,50900.0,77.0452,77.1502,76.6671,76.6881,50900.0
2011-04-08 13:00:00,109.54,109.63,109.43,109.57,99900.0,76.6881,76.7511,76.6111,76.7091,99900.0
2011-04-08 13:30:00,109.56,109.59,109.25,109.54,53200.0,76.7021,76.7231,76.4851,76.6881,53200.0
2011-04-08 14:00:00,109.55,109.55,108.36,108.46,168700.0,76.6951,76.6951,75.862,75.932,168700.0
2011-04-08 14:30:00,108.48,108.5,107.5,107.51,265400.0,75.946,75.96,75.2599,75.2669,265400.0
2011-04-08 15:00:00,107.51,108.37,107.41,108.09,243800.0,75.2669,75.869,75.1969,75.673,243800.0
2011-04-08 15:30:00,108.08,108.96,108.05,108.89,354800.0,75.666,76.2821,75.645,76.2331,354800.0
2011-04-11 09:30:00,108.87,108.98,107.95,108.02,152100.0,76.2191,76.2961,75.575,75.624,152100.0
2011-04-11 10:00:00,107.99,108.12,107.29,107.44,163100.0,75.603,75.694,75.1129,75.2179,163100.0
2011-04-11 10:30:00,107.44,108.13,107.31,107.76,180700.0,75.2179,75.701,75.1269,75.442,180700.0
2011-04-11 11:00:00,107.76,108.02,107.62,107.69,116900.0,75.442,75.624,75.344,75.393,116900.0
2011-04-11 11:30:00,107.69,108.0,107.6,107.62,136300.0,75.393,75.61,75.33,75.344,136300.0
2011-04-11 12:00:00,107.61,108.01,107.56,107.97,70400.0,75.337,75.617,75.302,75.589,70400.0
2011-04-11 12:30:00,108.03,108.06,107.27,107.55,76600.0,75.631,75.652,75.0989,75.2949,76600.0
2011-04-11 13:00:00,107.51,107.79,107.44,107.73,52500.0,75.2669,75.463,75.2179,75.421,52500.0
2011-04-11 13:30:00,107.72,107.72,107.12,107.21,87400.0,75.414,75.414,74.9939,75.0569,87400.0
2011-04-11 14:00:00,107.24,107.68,107.2,107.68,105100.0,75.0779,75.386,75.0499,75.386,105100.0
2011-04-11 14:30:00,107.66,107.71,106.95,107.04,85300.0,75.372,75.407,74.8749,74.9379,85300.0
2011-04-11 15:00:00,107.02,107.05,106.59,106.88,155800.0,74.9239,74.9449,74.6229,74.8259,155800.0
2011-04-11 15:30:00,106.89,107.45,106.75,107.41,248000.0,74.8329,75.2249,74.7349,75.1969,248000.0
2011-04-12 09:30:00,106.17,106.67,105.44,105.65,349100.0,74.3288,74.6789,73.8178,73.9648,349100.0
2011-04-12 10:00:00,105.65,105.65,104.15,104.72,400600.0,73.9648,73.9648,72.9146,73.3137,400600.0
2011-04-12 10:30:00,104.74,105.0,104.53,104.76,155800.0,73.3277,73.5097,73.1807,73.3417,155800.0
2011-04-12 11:00:00,104.69,105.2,104.3,104.4,191800.0,73.2927,73.6497,73.0196,73.0897,191800.0
2011-04-12 11:30:00,104.39,105.24,104.34,104.96,151500.0,73.0827,73.6777,73.0477,73.4817,151500.0
2011-04-12 12:00:00,104.96,105.06,104.5,104.57,140100.0,73.4817,73.5517,73.1597,73.2087,140100.0
2011-04-12 12:30:00,104.58,104.88,104.57,104.82,163600.0,73.2157,73.4257,73.2087,73.3837,163600.0
2011-04-12 13:00:00,104.79,105.01,104.55,104.98,105600.0,73.3627,73.5167,73.1947,73.4957,105600.0
2011-04-12 13:30:00,104.98,104.98,104.52,104.77,102300.0,73.4957,73.4957,73.1737,73.3487,102300.0
2011-04-12 14:00:00,104.8,106.08,104.8,105.73,260800.0,73.3697,74.2658,73.3697,74.0208,260800.0
2011-04-12 14:30:00,105.7,105.95,105.51,105.66,177400.0,73.9998,74.1748,73.8668,73.9718,177400.0
2011-04-12 15:00:00,105.68,105.98,105.38,105.42,231300.0,73.9858,74.1958,73.7757,73.8038,231300.0
2011-04-12 15:30:00,105.4,106.0,105.4,105.72,313000.0,73.7898,74.2098,73.7898,74.0138,313000.0
2011-04-13 09:30:00,106.74,108.0,106.2,106.23,297800.0,74.7279,75.61,74.3498,74.3708,297800.0
2011-04-13 10:00:00,106.23,106.49,105.34,105.82,352800.0,74.3708,74.5529,73.7477,74.0838,352800.0
2011-04-13 10:30:00,105.83,107.15,105.67,107.04,172600.0,74.0908,75.0149,73.9788,74.9379,172600.0
2011-04-13 11:00:00,107.05,107.05,106.05,106.24,168100.0,74.9449,74.9449,74.2448,74.3778,168100.0
2011-04-13 11:30:00,106.22,106.6,105.92,106.15,88000.0,74.3638,74.6299,74.1538,74.3148,88000.0
2011-04-13 12:00:00,106.15,106.44,105.96,106.0,45900.0,74.3148,74.5178,74.1818,74.2098,45900.0
2011-04-13 12:30:00,106.0,106.0,105.0,105.47,86600.0,74.2098,74.2098,73.5097,73.8388,86600.0
2011-04-13 13:00:00,105.49,106.0,105.46,105.8,36700.0,73.8528,74.2098,73.8318,74.0698,36700.0
2011-04-13 13:30:00,105.77,105.92,105.56,105.73,43800.0,74.0488,74.1538,73.9018,74.0208,43800.0
2011-04-13 14:00:00,105.73,106.23,105.73,106.07,68000.0,74.0208,74.3708,74.0208,74.2588,68000.0
2011-04-13 14:30:00,106.09,106.49,105.91,106.32,100700.0,74.2728,74.5529,74.1468,74.4338,100700.0
2011-04-13 15:00:00,106.3,106.47,106.07,106.14,141900.0,74.4198,74.5388,74.2588,74.3078,141900.0
2011-04-13 15:30:00,106.1,106.16,105.76,105.9,246300.0,74.2798,74.3218,74.0418,74.1398,246300.0
2011-04-14 09:30:00,104.89,105.45,103.3,104.27,248100.0,73.4327,73.8248,72.3196,72.9986,248100.0
2011-04-14 10:00:00,104.33,105.22,104.14,105.2,196200.0,73.0407,73.6637,72.9076,73.6497,196200.0
2011-04-14 10:30:00,105.19,105.23,104.77,104.94,143700.0,73.6427,73.6707,73.3487,73.4677,143700.0
2011-04-14 11:00:00,104.94,105.05,104.28,104.31,108900.0,73.4677,73.5447,73.0056,73.0266,108900.0
2011-04-14 11:30:00,104.34,104.43,103.97,104.09,119100.0,73.0477,73.1107,72.7886,72.8726,119100.0
2011-04-14 12:00:00,104.12,104.32,104.11,104.23,137800.0,72.8936,73.0337,72.8866,72.9706,137800.0
2011-04-14 12:30:00,104.25,104.48,104.03,104.45,160500.0,72.9846,73.1457,72.8306,73.1247,160500.0
2011-04-14 13:00:00,104.45,104.77,104.45,104.63,104600.0,73.1247,73.3487,73.1247,73.2507,104600.0
2011-04-14 13:30:00,104.65,104.77,104.3,104.31,74800.0,73.2647,73.3487,73.0196,73.0266,74800.0
2011-04-14 14:00:00,104.33,104.53,104.18,104.31,120500.0,73.0407,73.1807,72.9356,73.0266,120500.0
2011-04-14 14:30:00,104.31,104.95,104.31,104.86,138900.0,73.0266,73.4747,73.0266,73.4117,138900.0
2011-04-14 15:00:00,104.87,105.45,104.83,105.11,193500.0,73.4187,73.8248,73.3907,73.5867,193500.0
2011-04-14 15:30:00,105.13,105.47,105.06,105.26,283700.0,73.6007,73.8388,73.5517,73.6917,283700.0
2011-04-15 09:30:00,105.71,106.07,104.53,105.49,317900.0,74.0068,74.2588,73.1807,73.8528,317900.0
2011-04-15 10:00:00,105.54,105.94,105.32,105.32,295100.0,73.8878,74.1678,73.7337,73.7337,295100.0
2011-04-15 10:30:00,105.36,105.54,105.02,105.25,108700.0,73.7617,73.8878,73.5237,73.6847,108700.0
2011-04-15 11:00:00,105.26,105.54,105.13,105.51,99400.0,73.6917,73.8878,73.6007,73.8668,99400.0
2011-04-15 11:30:00,105.51,105.7,105.34,105.61,105200.0,73.8668,73.9998,73.7477,73.9368,105200.0
2011-04-15 12:00:00,105.61,105.77,105.33,105.36,77500.0,73.9368,74.0488,73.7407,73.7617,77500.0
2011-04-15 12:30:00,105.36,105.63,105.3,105.58,172100.0,73.7617,73.9508,73.7197,73.9158,172100.0
2011-04-15 13:00:00,105.61,105.67,105.21,105.23,113700.0,73.9368,73.9788,73.6567,73.6707,113700.0
2011-04-15 13:30:00,105.23,105.34,105.13,105.2,57600.0,73.6707,73.7477,73.6007,73.6497,57600.0
2011-04-15 14:00:00,105.18,105.5,105.14,105.2,149000.0,73.6357,73.8598,73.6077,73.6497,149000.0
2011-04-15 14:30:00,105.19,105.6,105.18,105.25,87400.0,73.6427,73.9298,73.6357,73.6847,87400.0
2011-04-15 15:00:00,105.28,105.51,104.9,105.07,145400.0,73.7057,73.8668,73.4397,73.5587,145400.0
2011-04-15 15:30:00,105.07,105.19,104.95,105.1,267200.0,73.5587,73.6427,73.4747,73.5797,267200.0
2011-04-18 09:30:00,103.47,103.48,102.2,102.3,279100.0,72.4386,72.4456,71.5495,71.6195,279100.0
2011-04-18 10:00:00,102.31,102.44,101.65,102.0,315700.0,71.6265,71.7175,71.1644,71.4094,315700.0
2011-04-18 10:30:00,102.0,102.42,101.48,101.65,212700.0,71.4094,71.7035,71.0454,71.1644,212700.0
2011-04-18 11:00:00,101.65,101.81,101.31,101.56,116600.0,71.1644,71.2764,70.9264,71.1014,116600.0
2011-04-18 11:30:00,101.6,101.93,101.55,101.8,105500.0,71.1294,71.3604,71.0944,71.2694,105500.0
2011-04-18 12:00:00,101.81,101.98,101.45,101.97,181400.0,71.2764,71.3954,71.0244,71.3884,181400.0
2011-04-18 12:30:00,101.96,102.0,101.69,101.77,104700.0,71.3814,71.4094,71.1924,71.2484,104700.0
2011-04-18 13:00:00,101.81,101.82,101.35,101.35,96300.0,71.2764,71.2834,70.9544,70.9544,96300.0
2011-04-18 13:30:00,101.39,101.52,101.16,101.51,191800.0,70.9824,71.0734,70.8214,71.0664,191800.0
2011-04-18 14:00:00,101.49,101.89,101.45,101.88,154000.0,71.0524,71.3324,71.0244,71.3254,154000.0
2011-04-18 14:30:00,101.88,103.08,101.88,103.08,268100.0,71.3254,72.1655,71.3254,72.1655,268100.0
2011-04-18 15:00:00,103.05,103.52,102.79,103.23,229100.0,72.1445,72.4736,71.9625,72.2705,229100.0
2011-04-18 15:30:00,103.24,103.44,102.56,102.85,312500.0,72.2776,72.4176,71.8015,72.0045,312500.0
2011-04-19 09:30:00,103.83,106.51,103.83,104.99,410600.0,72.6906,74.5669,72.6906,73.5027,410600.0
2011-04-19 10:00:00,104.99,105.71,104.95,105.5,150900.0,73.5027,74.0068,73.4747,73.8598,150900.0
2011-04-19 10:30:00,105.48,105.73,105.01,105.47,149800.0,73.8458,74.0208,73.5167,73.8388,149800.0
2011-04-19 11:00:00,105.47,105.47,104.75,105.05,153200.0,73.8388,73.8388,73.3347,73.5447,153200.0
2011-04-19 11:30:00,105.07,105.18,104.7,104.7,77800.0,73.5587,73.6357,73.2997,73.2997,77800.0
2011-04-19 12:00:00,104.71,104.72,104.33,104.55,93700.0,73.3067,73.3137,73.0407,73.1947,93700.0
2011-04-19 12:30:00,104.55,105.06,104.47,104.67,62700.0,73.1947,73.5517,73.1387,73.2787,62700.0
2011-04-19 13:00:00,104.67,104.95,104.5,104.86,88500.0,73.2787,73.4747,73.1597,73.4117,88500.0
2011-04-19 13:30:00,104.85,105.05,104.82,104.97,130700.0,73.4047,73.5447,73.3837,73.4887,130700.0
2011-04-19 14:00:00,104.99,105.19,104.86,105.07,58600.0,73.5027,73.6427,73.4117,73.5587,58600.0
2011-04-19 14:30:00,105.05,105.15,104.92,105.0,69200.0,73.5447,73.6147,73.4537,73.5097,69200.0
2011-04-19 15:00:00,104.97,105.5,104.97,105.2,129000.0,73.4887,73.8598,73.4887,73.6497,129000.0
2011-04-19 15:30:00,105.21,105.43,105.01,105.31,234400.0,73.6567,73.8108,73.5167,73.7267,234400.0
2011-04-20 09:30:00,107.15,107.16,106.25,106.71,221300.0,75.0149,75.0219,74.3848,74.7069,221300.0
2011-04-20 10:00:00,106.72,108.32,106.69,107.99,346200.0,74.7139,75.834,74.6929,75.603,346200.0
2011-04-20 10:30:00,107.96,108.06,107.5,107.8,218100.0,75.582,75.652,75.2599,75.47,218100.0
2011-04-20 11:00:00,107.77,107.97,107.5,107.79,129500.0,75.449,75.589,75.2599,75.463,129500.0
2011-04-20 11:30:00,107.79,108.07,107.75,107.98,90600.0,75.463,75.659,75.435,75.596,90600.0
2011-04-20 12:00:00,107.91,108.04,107.56,107.66,112000.0,75.547,75.638,75.302,75.372,112000.0
2011-04-20 12:30:00,107.7,107.91,107.42,107.44,90400.0,75.4,75.547,75.2039,75.2179,90400.0
2011-04-20 13:00:00,107.45,107.71,107.36,107.71,151000.0,75.2249,75.407,75.1619,75.407,151000.0
2011-04-20 13:30:00,107.71,108.0,107.71,107.99,112300.0,75.407,75.61,75.407,75.603,112300.0
2011-04-20 14:00:00,107.96,107.98,107.68,107.87,92600.0,75.582,75.596,75.386,75.519,92600.0
2011-04-20 14:30:00,107.85,108.1,107.78,108.03,125900.0,75.505,75.68,75.456,75.631,125900.0
2011-04-20 15:00:00,108.03,108.15,107.94,108.07,191000.0,75.631,75.715,75.568,75.659,191000.0
2011-04-20 15:30:00,108.07,108.26,107.92,108.16,456600.0,75.659,75.792,75.554,75.722,456600.0
2011-04-21 09:30:00,109.0,109.33,108.63,108.94,153800.0,76.3101,76.5411,76.051,76.2681,153800.0
2011-04-21 10:00:00,108.94,109.25,108.45,109.0,196200.0,76.2681,76.4851,75.925,76.3101,196200.0
2011-04-21 10:30:00,108.99,109.16,108.67,109.07,159200.0,76.3031,76.4221,76.0791,76.3591,159200.0
2011-04-21 11:00:00,109.12,109.64,109.03,109.59,98100.0,76.3941,76.7581,76.3311,76.7231,98100.0
2011-04-21 11:30:00,109.61,109.87,109.52,109.58,140300.0,76.7371,76.9192,76.6741,76.7161,140300.0
2011-04-21 12:00:00,109.58,109.6,109.2,109.52,80600.0,76.7161,76.7301,76.4501,76.6741,80600.0
2011-04-21 12:30:00,109.51,109.75,109.25,109.46,70600.0,76.6671,76.8352,76.4851,76.6321,70600.0
2011-04-21 13:00:00,109.48,109.53,109.02,109.24,77100.0,76.6461,76.6811,76.3241,76.4781,77100.0
2011-04-21 13:30:00,109.26,109.3,109.05,109.11,80200.0,76.4921,76.5201,76.3451,76.3871,80200.0
2011-04-21 14:00:00,109.11,109.16,108.88,109.0,75300.0,76.3871,76.4221,76.2261,76.3101,75300.0
2011-04-21 14:30:00,109.02,109.07,108.68,108.72,83900.0,76.3241,76.3591,76.0861,76.1141,83900.0
2011-04-21 15:00:00,108.72,108.77,108.45,108.56,245200.0,76.1141,76.1491,75.925,76.002,245200.0
2011-04-21 15:30:00,108.58,109.04,108.55,108.94,335400.0,76.016,76.3381,75.995,76.2681,335400.0
2011-04-25 09:30:00,109.42,109.62,109.0,109.55,172800.0,76.6041,76.7441,76.3101,76.6951,172800.0
2011-04-25 10:00:00,109.6,109.79,108.5,108.72,210000.0,76.7301,76.8632,75.96,76.1141,210000.0
2011-04-25 10:30:00,108.7,108.7,108.03,108.25,97900.0,76.1001,76.1001,75.631,75.785,97900.0
2011-04-25 11:00:00,108.22,108.65,108.1,108.51,97500.0,75.764,76.0651,75.68,75.967,97500.0
2011-04-25 11:30:00,108.52,108.87,108.5,108.87,41900.0,75.974,76.2191,75.96,76.2191,41900.0
2011-04-25 12:00:00,108.82,108.97,108.8,108.95,39900.0,76.1841,76.2891,76.1701,76.2751,39900.0
2011-04-25 12:30:00,108.94,109.1,108.86,108.9,62500.0,76.2681,76.3801,76.2121,76.2401,62500.0
2011-04-25 13:00:00,108.9,109.17,108.67,109.16,124600.0,76.2401,76.4291,76.0791,76.4221,124600.0
2011-04-25 13:30:00,109.12,109.19,108.9,109.17,71700.0,76.3941,76.4431,76.2401,76.4291,71700.0
2011-04-25 14:00:00,109.16,109.27,108.81,108.94,130400.0,76.4221,76.4991,76.1771,76.2681,130400.0
2011-04-25 14:30:00,108.9,109.5,108.89,109.43,107700.0,76.2401,76.6601,76.2331,76.6111,107700.0
2011-04-25 15:00:00,109.42,109.55,108.9,108.97,190400.0,76.6041,76.6951,76.2401,76.2891,190400.0
2011-04-25 15:30:00,108.98,108.99,108.18,108.2,463200.0,76.2961,76.3031,75.736,75.75,463200.0
2011-04-26 09:30:00,114.59,116.29,114.25,115.48,1601200.0,80.2236,81.4138,79.9856,80.8467,1601200.0
2011-04-26 10:00:00,115.51,117.18,115.51,116.35,913300.0,80.8677,82.0368,80.8677,81.4558,913300.0
2011-04-26 10:30:00,116.4,117.4,116.15,117.05,676700.0,81.4908,82.1909,81.3157,81.9458,676700.0
2011-04-26 11:00:00,117.02,117.15,116.75,116.9,367300.0,81.9248,82.0158,81.7358,81.8408,367300.0
2011-04-26 11:30:00,116.9,116.99,116.6,116.89,250800.0,81.8408,81.9038,81.6308,81.8338,250800.0
2011-04-26 12:00:00,116.89,117.01,116.6,116.92,239200.0,81.8338,81.9178,81.6308,81.8548,239200.0
2011-04-26 12:30:00,116.92,116.93,116.2,116.26,267300.0,81.8548,81.8618,81.3507,81.3928,267300.0
2011-04-26 13:00:00,116.25,116.45,115.6,115.91,267900.0,81.3858,81.5258,80.9307,81.1477,267900.0
2011-04-26 13:30:00,115.9,116.25,115.67,116.07,172700.0,81.1407,81.3858,80.9797,81.2597,172700.0
2011-04-26 14:00:00,116.08,116.37,115.66,116.03,154600.0,81.2667,81.4698,80.9727,81.2317,154600.0
2011-04-26 14:30:00,116.03,116.7,116.03,116.67,164900.0,81.2317,81.7008,81.2317,81.6798,164900.0
2011-04-26 15:00:00,116.68,116.98,116.54,116.69,240600.0,81.6868,81.8968,81.5888,81.6938,240600.0
2011-04-26 15:30:00,116.67,116.71,116.18,116.39,414500.0,81.6798,81.7078,81.3367,81.4838,414500.0
2011-04-27 09:30:00,117.4,117.4,116.01,116.01,475000.0,82.1909,82.1909,81.2177,81.2177,475000.0
2011-04-27 10:00:00,116.02,116.04,115.15,115.77,283300.0,81.2247,81.2387,80.6157,81.0497,283300.0
2011-04-27 10:30:00,115.83,116.06,115.31,115.39,207500.0,81.0917,81.2527,80.7277,80.7837,207500.0
2011-04-27 11:00:00,115.4,115.58,115.05,115.54,203900.0,80.7907,80.9167,80.5456,80.8887,203900.0
2011-04-27 11:30:00,115.6,116.5,115.59,116.19,109900.0,80.9307,81.5608,80.9237,81.3437,109900.0
2011-04-27 12:00:00,116.18,116.4,116.0,116.1,90200.0,81.3367,81.4908,81.2107,81.2807,90200.0
2011-04-27 12:30:00,116.11,117.1,116.1,116.83,219100.0,81.2877,81.9808,81.2807,81.7918,219100.0
2011-04-27 13:00:00,116.85,118.0,116.73,117.76,217100.0,81.8058,82.6109,81.7218,82.4429,217100.0
2011-04-27 13:30:00,117.79,118.1,117.38,117.9,178000.0,82.4639,82.6809,82.1769,82.5409,178000.0
2011-04-27 14:00:00,117.8,118.08,117.49,117.64,156700.0,82.4709,82.6669,82.2539,82.3589,156700.0
2011-04-27 14:30:00,117.64,118.71,117.63,118.6,264200.0,82.3589,83.108,82.3519,83.031,264200.0
2011-04-27 15:00:00,118.6,118.91,118.42,118.6,228600.0,83.031,83.248,82.905,83.031,228600.0
2011-04-27 15:30:00,118.63,119.58,118.6,119.1,582800.0,83.052,83.7171,83.031,83.381,582800.0
2011-04-28 09:30:00,118.68,119.84,118.55,119.69,259400.0,83.087,83.8991,82.996,83.7941,259400.0
2011-04-28 10:00:00,119.73,119.75,118.6,118.65,215700.0,83.8221,83.8361,83.031,83.066,215700.0
2011-04-28 10:30:00,118.65,118.92,118.28,118.47,153600.0,83.066,83.255,82.8069,82.94,153600.0
2011-04-28 11:00:00,118.49,118.86,118.27,118.83,172500.0,82.954,83.213,82.7999,83.192,172500.0
2011-04-28 11:30:00,118.81,118.98,118.03,118.2,159400.0,83.178,83.297,82.6319,82.7509,159400.0
2011-04-28 12:00:00,118.21,118.21,117.57,117.97,156900.0,82.7579,82.7579,82.3099,82.5899,156900.0
2011-04-28 12:30:00,117.89,118.08,117.65,117.96,97800.0,82.5339,82.6669,82.3659,82.5829,97800.0
2011-04-28 13:00:00,117.91,118.14,117.15,117.5,120600.0,82.5479,82.7089,82.0158,82.2609,120600.0
2011-04-28 13:30:00,117.5,117.66,117.22,117.51,57000.0,82.2609,82.3729,82.0648,82.2679,57000.0
2011-04-28 14:00:00,117.49,117.74,117.32,117.59,68700.0,82.2539,82.4289,82.1349,82.3239,68700.0
2011-04-28 14:30:00,117.61,117.89,117.45,117.73,82200.0,82.3379,82.5339,82.2259,82.4219,82200.0
2011-04-28 15:00:00,117.69,117.69,117.39,117.53,176500.0,82.3939,82.3939,82.1839,82.2819,176500.0
2011-04-28 15:30:00,117.52,118.2,117.51,117.71,285100.0,82.2749,82.7509,82.2679,82.4079,285100.0
2011-04-29 09:30:00,118.38,119.34,118.0,118.64,341700.0,82.877,83.549,82.6109,83.059,341700.0
2011-04-29 10:00:00,118.6,118.71,118.14,118.47,218900.0,83.031,83.108,82.7089,82.94,218900.0
2011-04-29 10:30:00,118.53,118.67,118.18,118.38,258200.0,82.982,83.08,82.7369,82.877,258200.0
2011-04-29 11:00:00,118.38,118.62,118.0,118.06,157400.0,82.877,83.045,82.6109,82.6529,157400.0
2011-04-29 11:30:00,118.06,119.2,117.88,119.15,166000.0,82.6529,83.451,82.5269,83.416,166000.0
2011-04-29 12:00:00,119.13,119.19,119.07,119.11,141200.0,83.402,83.444,83.36,83.388,141200.0
2011-04-29 12:30:00,119.12,119.44,119.09,119.41,118100.0,83.395,83.619,83.374,83.598,118100.0
2011-04-29 13:00:00,119.43,119.73,119.42,119.53,109800.0,83.612,83.8221,83.605,83.6821,109800.0
2011-04-29 13:30:00,119.49,119.66,119.34,119.59,83300.0,83.6541,83.7731,83.549,83.7241,83300.0
2011-04-29 14:00:00,119.52,119.59,119.33,119.49,92900.0,83.6751,83.7241,83.542,83.6541,92900.0
2011-04-29 14:30:00,119.49,120.39,119.48,120.24,360500.0,83.6541,84.2841,83.6471,84.1791,360500.0
2011-04-29 15:00:00,120.21,120.22,119.87,120.22,225900.0,84.1581,84.1651,83.9201,84.1651,225900.0
2011-04-29 15:30:00,120.21,120.54,120.06,120.17,368100.0,84.1581,84.3892,84.0531,84.1301,368100.0
2011-05-02 09:30:00,121.32,121.49,119.44,119.87,281200.0,84.9352,85.0542,83.619,83.9201,281200.0
2011-05-02 10:00:00,119.89,121.09,119.79,121.02,160200.0,83.9341,84.7742,83.8641,84.7252,160200.0
2011-05-02 10:30:00,121.0,121.36,120.0,120.0,155500.0,84.7112,84.9632,84.0111,84.0111,155500.0
2011-05-02 11:00:00,120.02,120.58,119.3,119.36,102700.0,84.0251,84.4172,83.521,83.563,102700.0
2011-05-02 11:30:00,119.33,119.46,118.86,119.03,130200.0,83.542,83.6331,83.213,83.332,130200.0
2011-05-02 12:00:00,119.05,119.36,118.25,118.37,89600.0,83.346,83.563,82.7859,82.87,89600.0
2011-05-02 12:30:00,118.37,118.64,118.05,118.19,111800.0,82.87,83.059,82.6459,82.7439,111800.0
2011-05-02 13:00:00,118.2,118.67,118.2,118.65,59100.0,82.7509,83.08,82.7509,83.066,59100.0
2011-05-02 13:30:00,118.65,119.07,118.41,118.56,79000.0,83.066,83.36,82.898,83.003,79000.0
2011-05-02 14:00:00,118.59,119.5,118.57,119.25,123600.0,83.024,83.6611,83.01,83.486,123600.0
2011-05-02 14:30:00,119.23,119.42,118.91,119.02,89600.0,83.472,83.605,83.248,83.325,89600.0
2011-05-02 15:00:00,119.03,119.04,118.22,118.27,161100.0,83.332,83.339,82.7649,82.7999,161100.0
2011-05-02 15:30:00,118.29,118.55,118.1,118.32,344500.0,82.8139,82.996,82.6809,82.8349,344500.0
2011-05-03 09:30:00,117.25,117.55,116.32,117.08,322500.0,82.0858,82.2959,81.4348,81.9668,322500.0
2011-05-03 10:00:00,117.18,118.15,117.02,117.61,173200.0,82.0368,82.7159,81.9248,82.3379,173200.0
2011-05-03 10:30:00,117.61,117.69,116.65,117.07,136100.0,82.3379,82.3939,81.6658,81.9598,136100.0
2011-05-03 11:00:00,117.02,117.31,116.71,117.13,94400.0,81.9248,82.1279,81.7078,82.0018,94400.0
2011-05-03 11:30:00,117.14,117.36,116.91,116.99,58400.0,82.0088,82.1629,81.8478,81.9038,58400.0
2011-05-03 12:00:00,117.02,117.19,116.65,116.65,52700.0,81.9248,82.0438,81.6658,81.6658,52700.0
2011-05-03 12:30:00,116.68,116.69,116.1,116.23,62500.0,81.6868,81.6938,81.2807,81.3718,62500.0
2011-05-03 13:00:00,116.16,116.79,116.12,116.22,73200.0,81.3227,81.7638,81.2947,81.3648,73200.0
2011-05-03 13:30:00,116.2,116.42,116.0,116.28,90400.0,81.3507,81.5048,81.2107,81.4068,90400.0
2011-05-03 14:00:00,116.28,116.33,115.5,115.64,153700.0,81.4068,81.4418,80.8607,80.9587,153700.0
2011-05-03 14:30:00,115.64,115.76,115.06,115.08,194700.0,80.9587,81.0427,80.5526,80.5666,194700.0
2011-05-03 15:00:00,115.08,116.01,115.07,115.85,255400.0,80.5666,81.2177,80.5596,81.1057,255400.0
2011-05-03 15:30:00,115.85,116.04,115.59,115.92,378300.0,81.1057,81.2387,80.9237,81.1547,378300.0
2011-05-04 09:30:00,116.48,116.84,115.72,116.14,465300.0,81.5468,81.7988,81.0147,81.3087,465300.0
2011-05-04 10:00:00,116.08,116.12,113.5,114.61,432500.0,81.2667,81.2947,79.4605,80.2376,432500.0
2011-05-04 10:30:00,114.6,114.99,114.1,114.9,205100.0,80.2306,80.5036,79.8806,80.4406,205100.0
2011-05-04 11:00:00,114.9,115.13,114.1,114.3,171600.0,80.4406,80.6017,79.8806,80.0206,171600.0
2011-05-04 11:30:00,114.33,114.44,113.82,114.17,118400.0,80.0416,80.1186,79.6845,79.9296,118400.0
2011-05-04 12:00:00,114.21,114.48,113.29,113.38,176800.0,79.9576,80.1466,79.3135,79.3765,176800.0
2011-05-04 12:30:00,113.38,113.47,112.81,113.24,261800.0,79.3765,79.4395,78.9774,79.2785,261800.0
2011-05-04 13:00:00,113.32,113.53,113.11,113.22,185200.0,79.3345,79.4815,79.1875,79.2645,185200.0
2011-05-04 13:30:00,113.26,114.23,113.11,114.04,322600.0,79.2925,79.9716,79.1875,79.8385,322600.0
2011-05-04 14:00:00,114.09,114.76,113.69,114.47,305100.0,79.8736,80.3426,79.5935,80.1396,305100.0
2011-05-04 14:30:00,114.48,114.73,113.74,113.75,178700.0,80.1466,80.3216,79.6285,79.6355,178700.0
2011-05-04 15:00:00,113.75,113.87,112.96,113.26,308600.0,79.6355,79.7195,79.0824,79.2925,308600.0
2011-05-04 15:30:00,113.27,113.56,112.6,112.65,423500.0,79.2995,79.5025,78.8304,78.8654,423500.0
2011-05-05 09:30:00,111.75,115.26,110.82,114.78,589100.0,78.2353,80.6927,77.5843,80.3566,589100.0
2011-05-05 10:00:00,114.65,115.92,113.73,113.8,403500.0,80.2656,81.1547,79.6215,79.6705,403500.0
2011-05-05 10:30:00,113.76,114.92,113.63,114.83,197700.0,79.6425,80.4546,79.5515,80.3916,197700.0
2011-05-05 11:00:00,114.77,115.45,114.46,115.3,242300.0,80.3496,80.8257,80.1326,80.7207,242300.0
2011-05-05 11:30:00,115.3,117.29,115.21,117.12,312900.0,80.7207,82.1139,80.6577,81.9948,312900.0
2011-05-05 12:00:00,117.07,117.59,116.55,116.78,139100.0,81.9598,82.3239,81.5958,81.7568,139100.0
2011-05-05 12:30:00,116.73,116.73,115.94,116.58,125500.0,81.7218,81.7218,81.1687,81.6168,125500.0
2011-05-05 13:00:00,116.61,117.17,116.4,116.47,157000.0,81.6378,82.0298,81.4908,81.5398,157000.0
2011-05-05 13:30:00,116.47,116.71,116.1,116.59,231100.0,81.5398,81.7078,81.2807,81.6238,231100.0
2011-05-05 14:00:00,116.63,117.29,116.42,117.29,149700.0,81.6518,82.1139,81.5048,82.1139,149700.0
2011-05-05 14:30:00,117.28,117.95,116.88,116.98,267700.0,82.1068,82.5759,81.8268,81.8968,267700.0
2011-05-05 15:00:00,116.98,117.08,115.2,115.28,433700.0,81.8968,81.9668,80.6507,80.7067,433700.0
2011-05-05 15:30:00,115.28,116.5,115.26,115.88,363100.0,80.7067,81.5608,80.6927,81.1267,363100.0
2011-05-06 09:30:00,118.35,118.68,117.11,117.77,223900.0,82.8559,83.087,81.9878,82.4499,223900.0
2011-05-06 10:00:00,117.77,118.5,117.39,118.32,164500.0,82.4499,82.961,82.1839,82.8349,164500.0
2011-05-06 10:30:00,118.32,118.7,118.02,118.57,146200.0,82.8349,83.101,82.6249,83.01,146200.0
2011-05-06 11:00:00,118.55,119.24,118.41,118.96,165500.0,82.996,83.479,82.898,83.283,165500.0
2011-05-06 11:30:00,118.94,119.51,118.94,119.33,202100.0,83.269,83.6681,83.269,83.542,202100.0
2011-05-06 12:00:00,119.33,119.43,118.51,118.75,217100.0,83.542,83.612,82.968,83.136,217100.0
2011-05-06 12:30:00,118.69,118.94,118.19,118.7,147200.0,83.094,83.269,82.7439,83.101,147200.0
2011-05-06 13:00:00,118.65,118.79,117.51,117.69,129600.0,83.066,83.164,82.2679,82.3939,129600.0
2011-05-06 13:30:00,117.71,118.13,117.52,117.96,79700.0,82.4079,82.7019,82.2749,82.5829,79700.0
2011-05-06 14:00:00,117.93,118.37,117.75,117.93,122300.0,82.5619,82.87,82.4359,82.5619,122300.0
2011-05-06 14:30:00,117.88,117.9,117.03,117.04,122600.0,82.5269,82.5409,81.9318,81.9388,122600.0
2011-05-06 15:00:00,117.02,117.72,116.79,116.85,109000.0,81.9248,82.4149,81.7638,81.8058,109000.0
2011-05-06 15:30:00,116.85,117.64,116.81,117.18,198800.0,81.8058,82.3589,81.7778,82.0368,198800.0
2011-05-09 09:30:00,117.62,117.81,116.46,117.19,170000.0,82.3449,82.4779,81.5328,82.0438,170000.0
2011-05-09 10:00:00,117.14,118.2,116.96,117.34,93000.0,82.0088,82.7509,81.8828,82.1489,93000.0
2011-05-09 10:30:00,117.34,117.69,116.73,117.39,113100.0,82.1489,82.3939,81.7218,82.1839,113100.0
2011-05-09 11:00:00,117.35,117.5,116.89,117.38,54200.0,82.1559,82.2609,81.8338,82.1769,54200.0
2011-05-09 11:30:00,117.41,117.97,117.23,117.86,55900.0,82.1979,82.5899,82.0718,82.5129,55900.0
2011-05-09 12:00:00,117.87,118.55,117.83,118.2,60600.0,82.5199,82.996,82.4919,82.7509,60600.0
2011-05-09 12:30:00,118.2,118.54,117.91,117.93,58700.0,82.7509,82.989,82.5479,82.5619,58700.0
2011-05-09 13:00:00,117.92,118.21,117.7,117.88,61700.0,82.5549,82.7579,82.4009,82.5269,61700.0
2011-05-09 13:30:00,117.86,117.99,117.56,117.62,57800.0,82.5129,82.6039,82.3029,82.3449,57800.0
2011-05-09 14:00:00,117.66,117.77,117.29,117.44,44700.0,82.3729,82.4499,82.1139,82.2189,44700.0
2011-05-09 14:30:00,117.41,117.95,117.21,117.4,81300.0,82.1979,82.5759,82.0578,82.1909,81300.0
2011-05-09 15:00:00,117.42,117.65,117.3,117.34,94100.0,82.2049,82.3659,82.1209,82.1489,94100.0
2011-05-09 15:30:00,117.31,117.92,117.26,117.6,206300.0,82.1279,82.5549,82.0928,82.3309,206300.0
2011-05-10 09:30:00,118.07,118.72,117.72,118.02,72800.0,82.6599,83.115,82.4149,82.6249,72800.0
2011-05-10 10:00:00,118.03,118.34,117.68,117.7,136000.0,82.6319,82.8489,82.3869,82.4009,136000.0
2011-05-10 10:30:00,117.72,118.09,117.72,117.88,60100.0,82.4149,82.6739,82.4149,82.5269,60100.0
2011-05-10 11:00:00,117.8,118.18,117.55,117.6,75700.0,82.4709,82.7369,82.2959,82.3309,75700.0
2011-05-10 11:30:00,117.61,117.65,117.24,117.32,75600.0,82.3379,82.3659,82.0788,82.1349,75600.0
2011-05-10 12:00:00,117.35,117.71,117.2,117.24,74300.0,82.1559,82.4079,82.0508,82.0788,74300.0
2011-05-10 12:30:00,117.25,117.62,117.21,117.58,67000.0,82.0858,82.3449,82.0578,82.3169,67000.0
2011-05-10 13:00:00,117.58,117.59,117.26,117.46,58300.0,82.3169,82.3239,82.0928,82.2329,58300.0
2011-05-10 13:30:00,117.5,117.64,117.23,117.61,86700.0,82.2609,82.3589,82.0718,82.3379,86700.0
2011-05-10 14:00:00,117.62,118.04,117.51,117.65,78400.0,82.3449,82.6389,82.2679,82.3659,78400.0
2011-05-10 14:30:00,117.63,118.2,117.59,118.2,69900.0,82.3519,82.7509,82.3239,82.7509,69900.0
2011-05-10 15:00:00,118.19,118.55,118.03,118.46,102700.0,82.7439,82.996,82.6319,82.933,102700.0
2011-05-10 15:30:00,118.48,118.53,118.23,118.38,207900.0,82.947,82.982,82.7719,82.877,207900.0
2011-05-11 09:30:00,118.1,118.1,116.43,116.73,321800.0,82.6809,82.6809,81.5118,81.7218,321800.0
2011-05-11 10:00:00,116.74,116.74,115.34,115.36,271900.0,81.7288,81.7288,80.7487,80.7627,271900.0
2011-05-11 10:30:00,115.35,115.4,114.86,115.06,260400.0,80.7557,80.7907,80.4126,80.5526,260400.0
2011-05-11 11:00:00,115.13,115.35,114.9,115.05,182400.0,80.6017,80.7557,80.4406,80.5456,182400.0
2011-05-11 11:30:00,115.08,115.64,114.29,114.33,210700.0,80.5666,80.9587,80.0136,80.0416,210700.0
2011-05-11 12:00:00,114.32,114.37,113.47,114.19,179100.0,80.0346,80.0696,79.4395,79.9436,179100.0
2011-05-11 12:30:00,114.19,114.89,114.11,114.57,178800.0,79.9436,80.4336,79.8876,80.2096,178800.0
2011-05-11 13:00:00,114.59,114.86,114.33,114.69,114900.0,80.2236,80.4126,80.0416,80.2936,114900.0
2011-05-11 13:30:00,114.71,114.74,113.96,114.11,146300.0,80.3076,80.3286,79.7825,79.8876,146300.0
2011-05-11 14:00:00,114.16,114.35,113.17,113.48,246300.0,79.9226,80.0556,79.2295,79.4465,246300.0
2011-05-11 14:30:00,113.5,113.91,113.47,113.6,241600.0,79.4605,79.7475,79.4395,79.5305,241600.0
2011-05-11 15:00:00,113.59,114.28,113.36,114.25,215900.0,79.5235,80.0066,79.3625,79.9856,215900.0
2011-05-11 15:30:00,114.24,114.33,113.58,114.08,361600.0,79.9786,80.0416,79.5165,79.8666,361600.0
2011-05-12 09:30:00,113.67,113.75,111.08,112.34,487800.0,79.5795,79.6355,77.7663,78.6484,487800.0
2011-05-12 10:00:00,112.39,113.89,112.1,113.13,255200.0,78.6834,79.7335,78.4804,79.2015,255200.0
2011-05-12 10:30:00,113.22,113.47,112.54,112.73,98900.0,79.2645,79.4395,78.7884,78.9214,98900.0
2011-05-12 11:00:00,112.73,113.44,112.46,113.32,125400.0,78.9214,79.4185,78.7324,79.3345,125400.0
2011-05-12 11:30:00,113.32,113.86,113.27,113.45,113400.0,79.3345,79.7125,79.2995,79.4255,113400.0
2011-05-12 12:00:00,113.52,113.61,113.0,113.48,87900.0,79.4745,79.5375,79.1105,79.4465,87900.0
2011-05-12 12:30:00,113.5,113.99,113.45,113.84,120500.0,79.4605,79.8035,79.4255,79.6985,120500.0
2011-05-12 13:00:00,113.89,114.69,113.88,114.12,94000.0,79.7335,80.2936,79.7265,79.8946,94000.0
2011-05-12 13:30:00,114.1,114.25,113.69,114.06,82100.0,79.8806,79.9856,79.5935,79.8526,82100.0
2011-05-12 14:00:00,114.09,114.39,113.42,113.62,115500.0,79.8736,80.0836,79.4045,79.5445,115500.0
2011-05-12 14:30:00,113.59,113.83,113.29,113.29,113900.0,79.5235,79.6915,79.3135,79.3135,113900.0
2011-05-12 15:00:00,113.29,113.5,113.09,113.31,156800.0,79.3135,79.4605,79.1735,79.3275,156800.0
2011-05-12 15:30:00,113.31,113.31,112.8,113.13,285900.0,79.3275,79.3275,78.9704,79.2015,285900.0
2011-05-13 09:30:00,112.5,113.5,111.71,111.85,288100.0,78.7604,79.4605,78.2073,78.3053,288100.0
2011-05-13 10:00:00,111.82,112.82,111.47,112.61,183600.0,78.2843,78.9844,78.0393,78.8374,183600.0
2011-05-13 10:30:00,112.56,113.37,112.49,112.58,126500.0,78.8024,79.3695,78.7534,78.8164,126500.0
2011-05-13 11:00:00,112.6,112.63,111.5,112.01,212500.0,78.8304,78.8514,78.0603,78.4174,212500.0
2011-05-13 11:30:00,111.99,112.11,111.26,111.42,109500.0,78.4034,78.4874,77.8923,78.0043,109500.0
2011-05-13 12:00:00,111.41,111.56,110.22,110.33,267700.0,77.9973,78.1023,77.1642,77.2412,267700.0
2011-05-13 12:30:00,110.33,111.0,110.28,110.65,120800.0,77.2412,77.7103,77.2062,77.4652,120800.0
2011-05-13 13:00:00,110.66,110.96,110.17,110.77,102400.0,77.4722,77.6823,77.1292,77.5492,102400.0
2011-05-13 13:30:00,110.77,111.08,110.58,110.79,92900.0,77.5492,77.7663,77.4162,77.5632,92900.0
2011-05-13 14:00:00,110.85,111.19,110.71,110.96,99900.0,77.6053,77.8433,77.5072,77.6823,99900.0
2011-05-13 14:30:00,110.99,111.11,110.43,110.5,139700.0,77.7033,77.7873,77.3112,77.3602,139700.0
2011-05-13 15:00:00,110.54,110.82,110.39,110.49,200900.0,77.3882,77.5843,77.2832,77.3532,200900.0
2011-05-13 15:30:00,110.5,110.79,110.22,110.29,366500.0,77.3602,77.5632,77.1642,77.2132,366500.0
2011-05-16 09:30:00,109.74,110.98,109.26,110.03,330500.0,76.8282,77.6963,76.4921,77.0312,330500.0
2011-05-16 10:00:00,110.04,110.37,109.31,110.04,247800.0,77.0382,77.2692,76.5271,77.0382,247800.0
2011-05-16 10:30:00,110.04,110.98,109.81,110.98,213700.0,77.0382,77.6963,76.8772,77.6963,213700.0
2011-05-16 11:00:00,111.0,112.15,110.93,112.0,283500.0,77.7103,78.5154,77.6613,78.4104,283500.0
2011-05-16 11:30:00,112.07,112.5,111.95,112.32,211900.0,78.4594,78.7604,78.3754,78.6344,211900.0
2011-05-16 12:00:00,112.32,112.36,111.73,111.84,70200.0,78.6344,78.6624,78.2213,78.2983,70200.0
2011-05-16 12:30:00,111.83,112.44,111.8,112.13,181700.0,78.2913,78.7184,78.2703,78.5014,181700.0
2011-05-16 13:00:00,112.15,112.2,111.7,111.94,133400.0,78.5154,78.5504,78.2003,78.3684,133400.0
2011-05-16 13:30:00,111.93,112.13,111.61,111.63,90600.0,78.3614,78.5014,78.1373,78.1513,90600.0
2011-05-16 14:00:00,111.63,111.81,110.7,110.72,120100.0,78.1513,78.2773,77.5002,77.5142,120100.0
2011-05-16 14:30:00,110.71,111.07,110.52,110.72,174600.0,77.5072,77.7593,77.3742,77.5142,174600.0
2011-05-16 15:00:00,110.72,110.94,110.5,110.64,212500.0,77.5142,77.6683,77.3602,77.4582,212500.0
2011-05-16 15:30:00,110.65,110.8,109.98,110.12,394400.0,77.4652,77.5703,76.9962,77.0942,394400.0
2011-05-17 09:30:00,109.52,109.6,108.36,109.2,210900.0,76.6741,76.7301,75.862,76.4501,210900.0
2011-05-17 10:00:00,109.13,109.24,108.44,109.02,233100.0,76.4011,76.4781,75.918,76.3241,233100.0
2011-05-17 10:30:00,108.98,109.2,107.36,107.39,316600.0,76.2961,76.4501,75.1619,75.1829,316600.0
2011-05-17 11:00:00,107.4,107.57,106.81,106.92,386700.0,75.1899,75.309,74.7769,74.8539,386700.0
2011-05-17 11:30:00,106.95,107.02,105.86,106.94,324700.0,74.8749,74.9239,74.1118,74.8679,324700.0
2011-05-17 12:00:00,106.96,107.61,106.9,107.15,171800.0,74.8819,75.337,74.8399,75.0149,171800.0
2011-05-17 12:30:00,107.18,107.7,106.88,107.33,210600.0,75.0359,75.4,74.8259,75.1409,210600.0
2011-05-17 13:00:00,107.33,107.99,107.22,107.89,168700.0,75.1409,75.603,75.0639,75.533,168700.0
2011-05-17 13:30:00,107.89,108.03,107.25,107.43,147000.0,75.533,75.631,75.0849,75.2109,147000.0
2011-05-17 14:00:00,107.43,107.82,107.15,107.36,184300.0,75.2109,75.484,75.0149,75.1619,184300.0
2011-05-17 14:30:00,107.32,107.43,106.45,106.93,287600.0,75.1339,75.2109,74.5248,74.8609,287600.0
2011-05-17 15:00:00,106.94,107.03,106.41,106.45,315700.0,74.8679,74.9309,74.4968,74.5248,315700.0
2011-05-17 15:30:00,106.42,106.72,106.29,106.54,656400.0,74.5038,74.7139,74.4128,74.5879,656400.0
2011-05-18 09:30:00,106.8,106.85,105.63,106.54,580800.0,74.9513,74.9864,74.1302,74.7688,580800.0
2011-05-18 10:00:00,106.55,107.21,106.47,107.02,478000.0,74.7758,75.239,74.7197,75.1057,478000.0
2011-05-18 10:30:00,107.0,107.25,106.44,106.83,612400.0,75.0917,75.2671,74.6986,74.9723,612400.0
2011-05-18 11:00:00,106.83,107.38,106.75,107.35,431000.0,74.9723,75.3583,74.9162,75.3373,431000.0
2011-05-18 11:30:00,107.36,107.62,107.3,107.61,157800.0,75.3443,75.5268,75.3022,75.5197,157800.0
2011-05-18 12:00:00,107.63,107.79,107.38,107.5,144100.0,75.5338,75.6461,75.3583,75.4425,144100.0
2011-05-18 12:30:00,107.52,107.79,107.49,107.75,180300.0,75.4566,75.6461,75.4355,75.618,180300.0
2011-05-18 13:00:00,107.77,108.26,107.75,107.94,187900.0,75.632,75.9759,75.618,75.7513,187900.0
2011-05-18 13:30:00,107.95,108.38,107.79,108.3,105500.0,75.7584,76.0601,75.6461,76.004,105500.0
2011-05-18 14:00:00,108.29,108.53,107.85,108.13,200200.0,75.997,76.1654,75.6882,75.8847,200200.0
2011-05-18 14:30:00,108.15,108.27,107.76,107.84,155300.0,75.8987,75.9829,75.625,75.6812,155300.0
2011-05-18 15:00:00,107.85,108.32,107.8,108.3,214200.0,75.6882,76.018,75.6531,76.004,214200.0
2011-05-18 15:30:00,108.31,108.36,108.04,108.18,260900.0,76.011,76.0461,75.8215,75.9198,260900.0
2011-05-19 09:30:00,109.31,110.0,109.14,109.81,319200.0,76.7128,77.197,76.5935,77.0637,319200.0
2011-05-19 10:00:00,109.75,110.26,109.22,109.82,230800.0,77.0216,77.3795,76.6496,77.0707,230800.0
2011-05-19 10:30:00,109.83,109.88,108.58,108.58,202200.0,77.0777,77.1128,76.2005,76.2005,202200.0
2011-05-19 11:00:00,108.58,109.11,108.51,108.7,170000.0,76.2005,76.5724,76.1514,76.2847,170000.0
2011-05-19 11:30:00,108.66,108.97,108.21,108.24,158600.0,76.2566,76.4742,75.9408,75.9619,158600.0
2011-05-19 12:00:00,108.27,109.22,108.22,109.02,164200.0,75.9829,76.6496,75.9478,76.5093,164200.0
2011-05-19 12:30:00,109.03,109.15,108.5,108.84,140100.0,76.5163,76.6005,76.1443,76.3829,140100.0
2011-05-19 13:00:00,108.87,109.77,108.84,109.46,139700.0,76.404,77.0356,76.3829,76.8181,139700.0
2011-05-19 13:30:00,109.45,109.61,109.24,109.51,79600.0,76.811,76.9233,76.6637,76.8531,79600.0
2011-05-19 14:00:00,109.49,109.61,109.0,109.09,159800.0,76.8391,76.9233,76.4952,76.5584,159800.0
2011-05-19 14:30:00,109.09,109.33,108.86,109.27,107000.0,76.5584,76.7268,76.397,76.6847,107000.0
2011-05-19 15:00:00,109.25,109.46,109.14,109.36,158900.0,76.6707,76.8181,76.5935,76.7479,158900.0
2011-05-19 15:30:00,109.34,109.66,109.22,109.5,278000.0,76.7338,76.9584,76.6496,76.8461,278000.0
2011-05-20 09:30:00,108.98,109.24,107.02,107.32,307300.0,76.4812,76.6637,75.1057,75.3162,307300.0
2011-05-20 10:00:00,107.25,107.4,106.78,107.2,223600.0,75.2671,75.3724,74.9373,75.232,223600.0
2011-05-20 10:30:00,107.18,107.22,106.14,106.41,208900.0,75.218,75.246,74.4881,74.6776,208900.0
2011-05-20 11:00:00,106.4,107.45,106.25,107.39,205700.0,74.6706,75.4075,74.5653,75.3653,205700.0
2011-05-20 11:30:00,107.39,107.66,107.2,107.41,133100.0,75.3653,75.5548,75.232,75.3794,133100.0
2011-05-20 12:00:00,107.42,107.7,107.22,107.47,136000.0,75.3864,75.5829,75.246,75.4215,136000.0
2011-05-20 12:30:00,107.48,107.85,107.22,107.36,135400.0,75.4285,75.6882,75.246,75.3443,135400.0
2011-05-20 13:00:00,107.35,107.35,107.02,107.11,148500.0,75.3373,75.3373,75.1057,75.1688,148500.0
2011-05-20 13:30:00,107.13,107.33,106.79,106.98,114600.0,75.1829,75.3232,74.9443,75.0776,114600.0
2011-05-20 14:00:00,106.99,107.31,106.82,106.99,105800.0,75.0846,75.3092,74.9653,75.0846,105800.0
2011-05-20 14:30:00,106.96,106.99,106.58,106.68,156500.0,75.0636,75.0846,74.7969,74.8671,156500.0
2011-05-20 15:00:00,106.67,106.87,106.43,106.82,177700.0,74.8601,75.0004,74.6916,74.9653,177700.0
2011-05-20 15:30:00,106.82,106.99,106.25,106.39,377800.0,74.9653,75.0846,74.5653,74.6636,377800.0
2011-05-23 09:30:00,104.08,104.11,102.33,103.18,577800.0,73.0424,73.0635,71.8143,72.4108,577800.0
2011-05-23 10:00:00,103.14,103.69,103.05,103.4,225100.0,72.3827,72.7687,72.3196,72.5652,225100.0
2011-05-23 10:30:00,103.35,104.17,103.35,103.72,234600.0,72.5301,73.1056,72.5301,72.7898,234600.0
2011-05-23 11:00:00,103.71,104.09,103.38,103.95,262800.0,72.7828,73.0494,72.5512,72.9512,262800.0
2011-05-23 11:30:00,103.95,104.01,103.36,103.84,204000.0,72.9512,72.9933,72.5371,72.874,204000.0
2011-05-23 12:00:00,103.89,104.39,103.57,104.25,197500.0,72.9091,73.26,72.6845,73.1617,197500.0
2011-05-23 12:30:00,104.25,104.5,104.02,104.42,157900.0,73.1617,73.3372,73.0003,73.281,157900.0
2011-05-23 13:00:00,104.42,104.5,104.2,104.22,94700.0,73.281,73.3372,73.1266,73.1407,94700.0
2011-05-23 13:30:00,104.27,104.42,104.11,104.37,144000.0,73.1758,73.281,73.0635,73.2459,144000.0
2011-05-23 14:00:00,104.37,104.98,104.36,104.59,179000.0,73.2459,73.674,73.2389,73.4003,179000.0
2011-05-23 14:30:00,104.59,105.19,104.55,104.84,169700.0,73.4003,73.8214,73.3723,73.5758,169700.0
2011-05-23 15:00:00,104.84,104.94,104.24,104.44,185600.0,73.5758,73.646,73.1547,73.2951,185600.0
2011-05-23 15:30:00,104.45,104.59,104.12,104.18,307300.0,73.3021,73.4003,73.0705,73.1126,307300.0
2011-05-24 09:30:00,104.94,105.5,104.2,104.65,431400.0,73.646,74.039,73.1266,73.4424,431400.0
2011-05-24 10:00:00,104.67,105.0,104.15,104.69,374400.0,73.4565,73.6881,73.0915,73.4705,374400.0
2011-05-24 10:30:00,104.7,104.79,104.18,104.44,350700.0,73.4775,73.5407,73.1126,73.2951,350700.0
2011-05-24 11:00:00,104.45,104.71,103.83,103.85,364400.0,73.3021,73.4845,72.867,72.881,364400.0
2011-05-24 11:30:00,103.86,104.0,103.51,103.69,253000.0,72.888,72.9863,72.6424,72.7687,253000.0
2011-05-24 12:00:00,103.69,103.83,103.44,103.52,92100.0,72.7687,72.867,72.5933,72.6494,92100.0
2011-05-24 12:30:00,103.55,103.55,102.93,103.13,193000.0,72.6705,72.6705,72.2354,72.3757,193000.0
2011-05-24 13:00:00,103.15,103.49,102.5,102.63,209600.0,72.3898,72.6284,71.9336,72.0248,209600.0
2011-05-24 13:30:00,102.63,102.75,102.25,102.75,160500.0,72.0248,72.109,71.7581,72.109,160500.0
2011-05-24 14:00:00,102.75,103.23,102.7,103.19,211000.0,72.109,72.4459,72.0739,72.4178,211000.0
2011-05-24 14:30:00,103.2,103.25,102.72,103.0,174600.0,72.4248,72.4599,72.088,72.2845,174600.0
2011-05-24 15:00:00,103.02,103.38,102.98,103.31,258200.0,72.2985,72.5512,72.2705,72.502,258200.0
2011-05-24 15:30:00,103.3,103.3,102.52,102.7,323700.0,72.495,72.495,71.9476,72.0739,323700.0
2011-05-25 09:30:00,101.82,103.85,101.74,103.25,864900.0,71.4564,72.881,71.4002,72.4599,864900.0
2011-05-25 10:00:00,103.25,103.79,102.69,103.48,288500.0,72.4599,72.8389,72.0669,72.6213,288500.0
2011-05-25 10:30:00,103.48,104.45,103.28,104.26,237200.0,72.6213,73.3021,72.481,73.1687,237200.0
2011-05-25 11:00:00,104.26,105.01,104.02,104.96,306600.0,73.1687,73.6951,73.0003,73.66,306600.0
2011-05-25 11:30:00,104.94,105.01,104.88,104.98,167300.0,73.646,73.6951,73.6039,73.674,167300.0
2011-05-25 12:00:00,104.98,105.22,104.87,105.21,216200.0,73.674,73.8425,73.5968,73.8354,216200.0
2011-05-25 12:30:00,105.21,105.69,105.1,105.42,222500.0,73.8354,74.1723,73.7582,73.9828,222500.0
2011-05-25 13:00:00,105.39,105.39,104.77,104.78,138900.0,73.9618,73.9618,73.5267,73.5337,138900.0
2011-05-25 13:30:00,104.76,105.02,104.69,104.8,115300.0,73.5196,73.7021,73.4705,73.5477,115300.0
2011-05-25 14:00:00,104.77,105.1,104.77,105.03,107300.0,73.5267,73.7582,73.5267,73.7091,107300.0
2011-05-25 14:30:00,105.02,105.19,104.94,105.11,145900.0,73.7021,73.8214,73.646,73.7653,145900.0
2011-05-25 15:00:00,105.09,105.75,105.06,105.32,180800.0,73.7512,74.2144,73.7302,73.9126,180800.0
2011-05-25 15:30:00,105.33,105.55,105.04,105.07,322900.0,73.9197,74.0741,73.7161,73.7372,322900.0
2011-05-26 09:30:00,104.77,105.7,104.16,104.39,232800.0,73.5267,74.1793,73.0986,73.26,232800.0
2011-05-26 10:00:00,104.41,105.18,104.0,105.0,155700.0,73.274,73.8144,72.9863,73.6881,155700.0
2011-05-26 10:30:00,105.06,105.43,104.8,104.88,151100.0,73.7302,73.9898,73.5477,73.6039,151100.0
2011-05-26 11:00:00,104.86,105.2,104.79,105.03,111000.0,73.5898,73.8284,73.5407,73.7091,111000.0
2011-05-26 11:30:00,105.03,105.25,104.64,104.99,127000.0,73.7091,73.8635,73.4354,73.6811,127000.0
2011-05-26 12:00:00,104.99,105.46,104.97,105.46,115700.0,73.6811,74.0109,73.667,74.0109,115700.0
2011-05-26 12:30:00,105.43,106.0,105.43,105.76,121500.0,73.9898,74.3899,73.9898,74.2214,121500.0
2011-05-26 13:00:00,105.79,106.17,105.77,106.08,170000.0,74.2425,74.5092,74.2284,74.446,170000.0
2011-05-26 13:30:00,106.05,106.16,105.66,105.74,162600.0,74.4249,74.5021,74.1513,74.2074,162600.0
2011-05-26 14:00:00,105.74,106.1,105.73,106.1,83400.0,74.2074,74.46,74.2004,74.46,83400.0
2011-05-26 14:30:00,106.09,106.33,106.02,106.3,182600.0,74.453,74.6215,74.4039,74.6004,182600.0
2011-05-26 15:00:00,106.31,106.32,105.79,106.27,200400.0,74.6074,74.6144,74.2425,74.5793,200400.0
2011-05-26 15:30:00,106.26,106.32,105.72,105.87,442900.0,74.5723,74.6144,74.1934,74.2986,442900.0
2011-05-27 09:30:00,106.06,106.29,105.54,105.9,251200.0,74.432,74.5934,74.067,74.3197,251200.0
2011-05-27 10:00:00,105.9,106.0,105.33,105.88,254700.0,74.3197,74.3899,73.9197,74.3056,254700.0
2011-05-27 10:30:00,105.86,105.99,105.61,105.93,122000.0,74.2916,74.3828,74.1162,74.3407,122000.0
2011-05-27 11:00:00,105.93,106.2,105.85,105.89,244200.0,74.3407,74.5302,74.2846,74.3127,244200.0
2011-05-27 11:30:00,105.9,106.0,105.73,105.87,133100.0,74.3197,74.3899,74.2004,74.2986,133100.0
2011-05-27 12:00:00,105.9,105.96,104.97,105.11,228300.0,74.3197,74.3618,73.667,73.7653,228300.0
2011-05-27 12:30:00,105.12,105.25,104.52,104.57,150200.0,73.7723,73.8635,73.3512,73.3863,150200.0
2011-05-27 13:00:00,104.57,105.0,104.57,104.86,118800.0,73.3863,73.6881,73.3863,73.5898,118800.0
2011-05-27 13:30:00,104.86,104.9,104.69,104.9,59000.0,73.5898,73.6179,73.4705,73.6179,59000.0
2011-05-27 14:00:00,104.91,105.01,104.71,105.0,119500.0,73.6249,73.6951,73.4845,73.6881,119500.0
2011-05-27 14:30:00,105.0,105.05,104.88,105.0,150200.0,73.6881,73.7232,73.6039,73.6881,150200.0
2011-05-27 15:00:00,104.97,105.08,104.91,105.02,121500.0,73.667,73.7442,73.6249,73.7021,121500.0
2011-05-27 15:30:00,105.03,105.26,104.83,104.96,270100.0,73.7091,73.8705,73.5688,73.66,270100.0
2011-05-31 09:30:00,106.73,106.88,105.09,105.29,358700.0,74.9022,75.0074,73.7512,73.8916,358700.0
2011-05-31 10:00:00,105.28,105.31,104.45,104.75,345500.0,73.8846,73.9056,73.3021,73.5126,345500.0
2011-05-31 10:30:00,104.78,105.05,104.25,104.94,229000.0,73.5337,73.7232,73.1617,73.646,229000.0
2011-05-31 11:00:00,104.9,105.01,104.51,104.78,80100.0,73.6179,73.6951,73.3442,73.5337,80100.0
2011-05-31 11:30:00,104.73,105.02,104.33,104.42,107900.0,73.4986,73.7021,73.2179,73.281,107900.0
2011-05-31 12:00:00,104.41,104.65,104.25,104.34,132600.0,73.274,73.4424,73.1617,73.2249,132600.0
2011-05-31 12:30:00,104.34,104.35,103.93,104.04,107200.0,73.2249,73.2319,72.9372,73.0143,107200.0
2011-05-31 13:00:00,104.02,104.66,104.01,104.46,88900.0,73.0003,73.4495,72.9933,73.3091,88900.0
2011-05-31 13:30:00,104.44,105.03,104.42,105.0,80300.0,73.2951,73.7091,73.281,73.6881,80300.0
2011-05-31 14:00:00,105.0,105.14,104.87,104.88,104400.0,73.6881,73.7863,73.5968,73.6039,104400.0
2011-05-31 14:30:00,104.89,105.01,104.73,104.95,111300.0,73.6109,73.6951,73.4986,73.653,111300.0
2011-05-31 15:00:00,104.95,105.11,104.87,104.93,134200.0,73.653,73.7653,73.5968,73.6389,134200.0
2011-05-31 15:30:00,104.94,105.3,104.8,105.29,367100.0,73.646,73.8986,73.5477,73.8916,367100.0
2011-06-01 09:30:00,104.79,105.33,103.87,104.06,217400.0,73.5407,73.9197,72.895,73.0284,217400.0
2011-06-01 10:00:00,104.01,104.05,103.1,103.52,218900.0,72.9933,73.0214,72.3547,72.6494,218900.0
2011-06-01 10:30:00,103.54,103.68,102.57,102.82,155000.0,72.6635,72.7617,71.9827,72.1582,155000.0
2011-06-01 11:00:00,102.83,103.1,102.71,103.1,144100.0,72.1652,72.3547,72.081,72.3547,144100.0
2011-06-01 11:30:00,103.05,103.15,102.71,102.78,122200.0,72.3196,72.3898,72.081,72.1301,122200.0
2011-06-01 12:00:00,102.78,102.93,102.33,102.46,206100.0,72.1301,72.2354,71.8143,71.9055,206100.0
2011-06-01 12:30:00,102.45,102.63,102.1,102.24,165900.0,71.8985,72.0248,71.6529,71.7511,165900.0
2011-06-01 13:00:00,102.24,102.39,101.25,101.33,227300.0,71.7511,71.8564,71.0564,71.1125,227300.0
2011-06-01 13:30:00,101.33,102.18,101.21,102.18,159500.0,71.1125,71.709,71.0283,71.709,159500.0
2011-06-01 14:00:00,102.17,102.24,101.77,101.78,143900.0,71.702,71.7511,71.4213,71.4283,143900.0
2011-06-01 14:30:00,101.75,101.8,101.44,101.6,197200.0,71.4072,71.4423,71.1897,71.302,197200.0
2011-06-01 15:00:00,101.65,101.7,101.1,101.22,219900.0,71.3371,71.3722,70.9511,71.0353,219900.0
2011-06-01 15:30:00,101.21,101.37,100.5,100.65,611100.0,71.0283,71.1406,70.53,70.6353,611100.0
2011-06-02 09:30:00,101.35,102.71,101.35,102.6,408400.0,71.1265,72.081,71.1265,72.0038,408400.0
2011-06-02 10:00:00,102.63,103.92,102.58,102.7,333600.0,72.0248,72.9301,71.9897,72.0739,333600.0
2011-06-02 10:30:00,102.67,103.12,102.08,102.1,156500.0,72.0529,72.3687,71.6388,71.6529,156500.0
2011-06-02 11:00:00,102.1,102.14,101.42,101.78,267500.0,71.6529,71.6809,71.1757,71.4283,267500.0
2011-06-02 11:30:00,101.78,101.85,101.0,101.79,197100.0,71.4283,71.4774,70.8809,71.4353,197100.0
2011-06-02 12:00:00,101.8,102.17,101.76,102.07,319400.0,71.4423,71.702,71.4143,71.6318,319400.0
2011-06-02 12:30:00,102.09,103.0,101.81,102.99,189000.0,71.6459,72.2845,71.4494,72.2775,189000.0
2011-06-02 13:00:00,102.99,103.05,102.51,102.85,148400.0,72.2775,72.3196,71.9406,72.1792,148400.0
2011-06-02 13:30:00,102.85,102.97,102.28,102.82,99000.0,72.1792,72.2634,71.7792,72.1582,99000.0
2011-06-02 14:00:00,102.88,103.08,102.44,102.67,126600.0,72.2003,72.3406,71.8915,72.0529,126600.0
2011-06-02 14:30:00,102.64,103.47,102.61,103.45,167600.0,72.0318,72.6143,72.0108,72.6003,167600.0
2011-06-02 15:00:00,103.45,103.62,103.22,103.33,197200.0,72.6003,72.7196,72.4389,72.5161,197200.0
2011-06-02 15:30:00,103.33,103.36,103.0,103.08,488100.0,72.5161,72.5371,72.2845,72.3406,488100.0
2011-06-03 09:30:00,100.67,102.41,99.79,102.34,460500.0,70.6493,71.8704,70.0317,71.8213,460500.0
2011-06-03 10:00:00,102.28,102.82,101.77,102.3,211400.0,71.7792,72.1582,71.4213,71.7932,211400.0
2011-06-03 10:30:00,102.3,103.18,102.29,102.85,160500.0,71.7932,72.4108,71.7862,72.1792,160500.0
2011-06-03 11:00:00,102.79,102.97,102.1,102.18,129200.0,72.1371,72.2634,71.6529,71.709,129200.0
2011-06-03 11:30:00,102.18,102.35,101.83,102.12,132800.0,71.709,71.8283,71.4634,71.6669,132800.0
2011-06-03 12:00:00,102.12,102.25,101.97,102.1,84400.0,71.6669,71.7581,71.5616,71.6529,84400.0
2011-06-03 12:30:00,102.11,102.79,102.04,102.49,129200.0,71.6599,72.1371,71.6108,71.9266,129200.0
2011-06-03 13:00:00,102.49,102.58,102.13,102.2,81400.0,71.9266,71.9897,71.6739,71.7231,81400.0
2011-06-03 13:30:00,102.21,102.25,101.75,101.87,70500.0,71.7301,71.7581,71.4072,71.4915,70500.0
2011-06-03 14:00:00,101.83,101.97,101.66,101.86,62200.0,71.4634,71.5616,71.3441,71.4844,62200.0
2011-06-03 14:30:00,101.84,101.88,101.45,101.51,85900.0,71.4704,71.4985,71.1967,71.2388,85900.0
2011-06-03 15:00:00,101.46,101.58,101.08,101.32,154200.0,71.2037,71.2879,70.937,71.1055,154200.0
2011-06-03 15:30:00,101.34,101.93,101.25,101.4,318900.0,71.1195,71.5336,71.0564,71.1616,318900.0
2011-06-06 09:30:00,101.21,101.83,100.53,100.62,244600.0,71.0283,71.4634,70.5511,70.6142,244600.0
2011-06-06 10:00:00,100.58,100.67,99.56,100.2,365700.0,70.5862,70.6493,69.8703,70.3195,365700.0
2011-06-06 10:30:00,100.19,100.19,99.25,99.57,285300.0,70.3125,70.3125,69.6528,69.8773,285300.0
2011-06-06 11:00:00,99.56,100.37,99.55,100.26,268000.0,69.8703,70.4388,69.8633,70.3616,268000.0
2011-06-06 11:30:00,100.23,100.39,99.98,100.28,207300.0,70.3405,70.4528,70.1651,70.3756,207300.0
2011-06-06 12:00:00,100.28,100.93,100.07,100.92,158400.0,70.3756,70.8318,70.2282,70.8248,158400.0
2011-06-06 12:30:00,100.9,101.03,100.7,100.72,163200.0,70.8107,70.902,70.6704,70.6844,163200.0
2011-06-06 13:00:00,100.76,100.95,100.58,100.69,47300.0,70.7125,70.8458,70.5862,70.6633,47300.0
2011-06-06 13:30:00,100.67,100.71,100.19,100.33,85700.0,70.6493,70.6774,70.3125,70.4107,85700.0
2011-06-06 14:00:00,100.36,100.63,100.25,100.42,63600.0,70.4318,70.6212,70.3546,70.4739,63600.0
2011-06-06 14:30:00,100.41,100.52,100.01,100.07,96800.0,70.4668,70.544,70.1861,70.2282,96800.0
2011-06-06 15:00:00,100.06,100.29,99.75,100.06,230800.0,70.2212,70.3826,70.0037,70.2212,230800.0
2011-06-06 15:30:00,100.06,100.44,99.93,100.0,392700.0,70.2212,70.4879,70.13,70.1791,392700.0
2011-06-07 09:30:00,101.6,102.0,100.74,101.4,272500.0,71.302,71.5827,70.6984,71.1616,272500.0
2011-06-07 10:00:00,101.42,101.88,101.4,101.66,134100.0,71.1757,71.4985,71.1616,71.3441,134100.0
2011-06-07 10:30:00,101.68,101.91,101.47,101.88,107900.0,71.3581,71.5195,71.2107,71.4985,107900.0
2011-06-07 11:00:00,101.89,102.18,101.31,101.49,201200.0,71.5055,71.709,71.0985,71.2248,201200.0
2011-06-07 11:30:00,101.5,101.82,101.39,101.63,138900.0,71.2318,71.4564,71.1546,71.323,138900.0
2011-06-07 12:00:00,101.65,101.69,101.36,101.41,76700.0,71.3371,71.3651,71.1335,71.1686,76700.0
2011-06-07 12:30:00,101.42,101.98,101.42,101.87,121900.0,71.1757,71.5687,71.1757,71.4915,121900.0
2011-06-07 13:00:00,101.84,102.21,101.7,102.11,131900.0,71.4704,71.7301,71.3722,71.6599,131900.0
2011-06-07 13:30:00,102.1,102.19,101.9,102.16,172100.0,71.6529,71.716,71.5125,71.695,172100.0
2011-06-07 14:00:00,102.16,102.41,102.03,102.25,128100.0,71.695,71.8704,71.6037,71.7581,128100.0
2011-06-07 14:30:00,102.23,102.25,101.86,101.98,137400.0,71.7441,71.7581,71.4844,71.5687,137400.0
2011-06-07 15:00:00,101.98,102.11,101.8,102.0,217200.0,71.5687,71.6599,71.4423,71.5827,217200.0
2011-06-07 15:30:00,102.0,102.01,100.89,100.96,480100.0,71.5827,71.5897,70.8037,70.8528,480100.0
2011-06-08 09:30:00,100.65,100.93,98.52,98.72,447000.0,70.6353,70.8318,69.1405,69.2808,447000.0
2011-06-08 10:00:00,98.65,99.75,98.53,98.66,311900.0,69.2317,70.0037,69.1475,69.2387,311900.0
2011-06-08 10:30:00,98.75,98.93,97.4,97.72,544300.0,69.3019,69.4282,68.3545,68.579,544300.0
2011-06-08 11:00:00,97.76,98.46,97.62,97.62,415200.0,68.6071,69.0984,68.5089,68.5089,415200.0
2011-06-08 11:30:00,97.62,97.81,96.68,97.19,354500.0,68.5089,68.6422,67.8492,68.2071,354500.0
2011-06-08 12:00:00,97.2,97.62,96.51,96.76,383000.0,68.2141,68.5089,67.7299,67.9053,383000.0
2011-06-08 12:30:00,96.71,96.88,96.26,96.4,375300.0,67.8702,67.9895,67.5544,67.6527,375300.0
2011-06-08 13:00:00,96.42,97.54,96.31,96.96,327200.0,67.6667,68.4527,67.5895,68.0457,327200.0
2011-06-08 13:30:00,96.96,97.14,96.2,96.44,308400.0,68.0457,68.172,67.5123,67.6807,308400.0
2011-06-08 14:00:00,96.45,97.1,96.4,96.91,291600.0,67.6878,68.1439,67.6527,68.0106,291600.0
2011-06-08 14:30:00,96.91,97.46,96.55,96.72,457800.0,68.0106,68.3966,67.7579,67.8772,457800.0
2011-06-08 15:00:00,96.74,96.9,96.24,96.29,432600.0,67.8913,68.0036,67.5404,67.5755,432600.0
2011-06-08 15:30:00,96.3,96.38,95.85,96.3,1024900.0,67.5825,67.6386,67.2667,67.5825,1024900.0
2011-06-09 09:30:00,96.75,96.99,95.89,96.28,482200.0,67.8983,68.0667,67.2948,67.5685,482200.0
2011-06-09 10:00:00,96.26,97.49,96.23,96.95,461400.0,67.5544,68.4176,67.5334,68.0387,461400.0
2011-06-09 10:30:00,97.05,97.55,96.96,97.26,259200.0,68.1088,68.4597,68.0457,68.2562,259200.0
2011-06-09 11:00:00,97.3,97.4,96.66,96.77,167600.0,68.2843,68.3545,67.8351,67.9123,167600.0
2011-06-09 11:30:00,96.71,96.84,96.39,96.41,184700.0,67.8702,67.9615,67.6456,67.6597,184700.0
2011-06-09 12:00:00,96.41,96.51,96.15,96.19,208200.0,67.6597,67.7299,67.4772,67.5053,208200.0
2011-06-09 12:30:00,96.21,96.43,95.87,95.9,174000.0,67.5193,67.6737,67.2807,67.3018,174000.0
2011-06-09 13:00:00,95.92,96.52,95.86,96.31,198300.0,67.3158,67.7369,67.2737,67.5895,198300.0
2011-06-09 13:30:00,96.31,96.74,96.16,96.31,164400.0,67.5895,67.8913,67.4842,67.5895,164400.0
2011-06-09 14:00:00,96.36,96.88,96.29,96.62,197200.0,67.6246,67.9895,67.5755,67.8071,197200.0
2011-06-09 14:30:00,96.64,97.35,96.42,97.33,178700.0,67.8211,68.3194,67.6667,68.3053,178700.0
2011-06-09 15:00:00,97.32,97.37,96.82,96.89,192700.0,68.2983,68.3334,67.9474,67.9965,192700.0
2011-06-09 15:30:00,96.88,96.91,96.26,96.55,458800.0,67.9895,68.0106,67.5544,67.7579,458800.0
2011-06-10 09:30:00,96.17,96.17,94.8,94.98,292600.0,67.4913,67.4913,66.5298,66.6561,292600.0
2011-06-10 10:00:00,94.95,95.23,94.77,95.08,271800.0,66.6351,66.8316,66.5087,66.7263,271800.0
2011-06-10 10:30:00,95.09,95.09,93.99,94.03,268500.0,66.7333,66.7333,65.9613,65.9894,268500.0
2011-06-10 11:00:00,94.0,94.16,93.45,94.06,433600.0,65.9684,66.0807,65.5824,66.0105,433600.0
2011-06-10 11:30:00,94.05,94.08,93.71,93.83,265700.0,66.0035,66.0245,65.7648,65.8491,265700.0
2011-06-10 12:00:00,93.79,94.01,93.56,93.61,206000.0,65.821,65.9754,65.6596,65.6947,206000.0
2011-06-10 12:30:00,93.62,94.17,93.58,94.08,208100.0,65.7017,66.0877,65.6736,66.0245,208100.0
2011-06-10 13:00:00,94.07,94.12,93.83,93.96,187200.0,66.0175,66.0526,65.8491,65.9403,187200.0
2011-06-10 13:30:00,93.95,93.96,93.07,93.16,284600.0,65.9333,65.9403,65.3157,65.3789,284600.0
2011-06-10 14:00:00,93.16,93.89,93.15,93.51,342600.0,65.3789,65.8912,65.3718,65.6245,342600.0
2011-06-10 14:30:00,93.48,93.75,93.2,93.68,288700.0,65.6034,65.7929,65.4069,65.7438,288700.0
2011-06-10 15:00:00,93.66,93.85,93.21,93.43,532700.0,65.7298,65.8631,65.414,65.5683,532700.0
2011-06-10 15:30:00,93.48,93.58,92.68,92.92,977600.0,65.6034,65.6736,65.042,65.2104,977600.0
2011-06-13 09:30:00,93.15,94.81,93.03,94.32,536600.0,65.3718,66.5368,65.2876,66.1929,536600.0
2011-06-13 10:00:00,94.31,94.67,93.79,94.39,206500.0,66.1859,66.4386,65.821,66.2421,206500.0
2011-06-13 10:30:00,94.36,94.36,93.16,93.33,135600.0,66.221,66.221,65.3789,65.4982,135600.0
2011-06-13 11:00:00,93.33,93.8,93.03,93.74,156800.0,65.4982,65.828,65.2876,65.7859,156800.0
2011-06-13 11:30:00,93.67,93.77,92.91,93.13,190700.0,65.7368,65.807,65.2034,65.3578,190700.0
2011-06-13 12:00:00,93.2,93.4,92.92,93.04,130500.0,65.4069,65.5473,65.2104,65.2946,130500.0
2011-06-13 12:30:00,93.02,93.32,92.95,93.0,120300.0,65.2806,65.4911,65.2315,65.2666,120300.0
2011-06-13 13:00:00,93.01,93.18,92.41,93.01,287900.0,65.2736,65.3929,64.8525,65.2736,287900.0
2011-06-13 13:30:00,93.03,93.65,92.81,93.65,193400.0,65.2876,65.7227,65.1332,65.7227,193400.0
2011-06-13 14:00:00,93.61,93.88,93.37,93.37,166300.0,65.6947,65.8842,65.5262,65.5262,166300.0
2011-06-13 14:30:00,93.36,93.57,93.06,93.15,149500.0,65.5192,65.6666,65.3087,65.3718,149500.0
2011-06-13 15:00:00,93.18,93.73,93.1,93.56,431100.0,65.3929,65.7789,65.3368,65.6596,431100.0
2011-06-13 15:30:00,93.55,93.77,93.3,93.44,611000.0,65.6526,65.807,65.4771,65.5754,611000.0
2011-06-14 09:30:00,94.9,97.1,94.78,96.97,673600.0,66.6,68.1439,66.5158,68.0527,673600.0
2011-06-14 10:00:00,96.98,97.0,96.5,96.67,316400.0,68.0597,68.0737,67.7228,67.8421,316400.0
2011-06-14 10:30:00,96.68,96.89,96.31,96.49,166000.0,67.8492,67.9965,67.5895,67.7158,166000.0
2011-06-14 11:00:00,96.46,96.58,96.15,96.36,136500.0,67.6948,67.779,67.4772,67.6246,136500.0
2011-06-14 11:30:00,96.36,96.62,96.15,96.43,233100.0,67.6246,67.8071,67.4772,67.6737,233100.0
2011-06-14 12:00:00,96.4,96.59,96.33,96.55,99400.0,67.6527,67.786,67.6035,67.7579,99400.0
2011-06-14 12:30:00,96.55,96.6,96.38,96.47,95900.0,67.7579,67.793,67.6386,67.7018,95900.0
2011-06-14 13:00:00,96.46,96.6,96.25,96.43,167000.0,67.6948,67.793,67.5474,67.6737,167000.0
2011-06-14 13:30:00,96.45,96.6,96.34,96.39,113100.0,67.6878,67.793,67.6106,67.6456,113100.0
2011-06-14 14:00:00,96.35,96.49,96.09,96.22,108500.0,67.6176,67.7158,67.4351,67.5263,108500.0
2011-06-14 14:30:00,96.21,96.38,95.96,96.24,111100.0,67.5193,67.6386,67.3439,67.5404,111100.0
2011-06-14 15:00:00,96.27,96.41,95.97,96.09,148900.0,67.5614,67.6597,67.3509,67.4351,148900.0
2011-06-14 15:30:00,96.09,96.1,95.75,95.9,400100.0,67.4351,67.4421,67.1965,67.3018,400100.0
2011-06-15 09:30:00,94.66,95.45,93.6,95.07,383200.0,66.4315,66.986,65.6877,66.7193,383200.0
2011-06-15 10:00:00,95.06,95.58,94.62,94.62,293100.0,66.7123,67.0772,66.4035,66.4035,293100.0
2011-06-15 10:30:00,94.68,95.21,94.33,95.0,172600.0,66.4456,66.8175,66.2,66.6702,172600.0
2011-06-15 11:00:00,95.03,95.07,94.0,94.13,127200.0,66.6912,66.7193,65.9684,66.0596,127200.0
2011-06-15 11:30:00,94.13,94.14,93.11,93.6,202800.0,66.0596,66.0666,65.3438,65.6877,202800.0
2011-06-15 12:00:00,93.54,93.56,92.5,93.08,248200.0,65.6455,65.6596,64.9157,65.3227,248200.0
2011-06-15 12:30:00,93.07,93.46,92.88,92.95,194800.0,65.3157,65.5894,65.1824,65.2315,194800.0
2011-06-15 13:00:00,93.04,93.21,92.83,93.16,250900.0,65.2946,65.414,65.1473,65.3789,250900.0
2011-06-15 13:30:00,93.2,93.33,92.81,93.15,192200.0,65.4069,65.4982,65.1332,65.3718,192200.0
2011-06-15 14:00:00,93.09,93.45,92.88,92.89,325100.0,65.3297,65.5824,65.1824,65.1894,325100.0
2011-06-15 14:30:00,92.86,93.15,92.53,92.56,413400.0,65.1683,65.3718,64.9367,64.9578,413400.0
2011-06-15 15:00:00,92.57,93.02,92.35,92.77,421000.0,64.9648,65.2806,64.8104,65.1052,421000.0
2011-06-15 15:30:00,92.78,92.82,92.32,92.51,1014900.0,65.1122,65.1403,64.7894,64.9227,1014900.0
2011-06-16 09:30:00,92.69,94.0,92.56,93.65,425400.0,65.049,65.9684,64.9578,65.7227,425400.0
2011-06-16 10:00:00,93.6,94.5,92.9,93.85,354000.0,65.6877,66.3193,65.1964,65.8631,354000.0
2011-06-16 10:30:00,93.93,94.76,93.69,94.1,214000.0,65.9192,66.5017,65.7508,66.0385,214000.0
2011-06-16 11:00:00,94.09,94.56,93.8,94.17,244900.0,66.0315,66.3614,65.828,66.0877,244900.0
2011-06-16 11:30:00,94.11,94.2,93.35,93.52,144600.0,66.0456,66.1087,65.5122,65.6315,144600.0
2011-06-16 12:00:00,93.54,93.76,93.39,93.75,140500.0,65.6455,65.7999,65.5403,65.7929,140500.0
2011-06-16 12:30:00,93.75,93.84,93.41,93.46,94500.0,65.7929,65.8561,65.5543,65.5894,94500.0
2011-06-16 13:00:00,93.42,93.74,93.33,93.53,131900.0,65.5613,65.7859,65.4982,65.6385,131900.0
2011-06-16 13:30:00,93.6,93.73,92.95,92.98,240600.0,65.6877,65.7789,65.2315,65.2525,240600.0
2011-06-16 14:00:00,92.98,93.05,92.05,92.15,178700.0,65.2525,65.3017,64.5999,64.6701,178700.0
2011-06-16 14:30:00,92.14,92.25,91.13,91.75,336600.0,64.663,64.7402,63.9542,64.3893,336600.0
2011-06-16 15:00:00,91.74,92.57,91.6,92.31,466100.0,64.3823,64.9648,64.2841,64.7823,466100.0
2011-06-16 15:30:00,92.31,93.05,92.24,92.94,517200.0,64.7823,65.3017,64.7332,65.2245,517200.0
2011-06-17 09:30:00,94.63,94.9,93.55,93.82,616400.0,66.4105,66.6,65.6526,65.842,616400.0
2011-06-17 10:00:00,93.85,94.59,93.5,93.67,270400.0,65.8631,66.3824,65.6175,65.7368,270400.0
2011-06-17 10:30:00,93.59,94.1,93.57,94.01,198900.0,65.6806,66.0385,65.6666,65.9754,198900.0
2011-06-17 11:00:00,94.01,94.04,93.34,93.85,94900.0,65.9754,65.9964,65.5052,65.8631,94900.0
2011-06-17 11:30:00,93.9,94.26,93.73,94.24,252000.0,65.8982,66.1508,65.7789,66.1368,252000.0
2011-06-17 12:00:00,94.19,94.29,93.82,94.0,69800.0,66.1017,66.1719,65.842,65.9684,69800.0
2011-06-17 12:30:00,94.01,94.08,93.58,93.9,186700.0,65.9754,66.0245,65.6736,65.8982,186700.0
2011-06-17 13:00:00,93.94,94.07,93.55,93.96,160900.0,65.9263,66.0175,65.6526,65.9403,160900.0
2011-06-17 13:30:00,93.93,94.2,93.86,93.93,259300.0,65.9192,66.1087,65.8701,65.9192,259300.0
2011-06-17 14:00:00,93.93,94.18,93.76,94.16,111100.0,65.9192,66.0947,65.7999,66.0807,111100.0
2011-06-17 14:30:00,94.18,94.19,93.86,93.95,131800.0,66.0947,66.1017,65.8701,65.9333,131800.0
2011-06-17 15:00:00,93.94,94.01,93.09,93.36,227700.0,65.9263,65.9754,65.3297,65.5192,227700.0
2011-06-17 15:30:00,93.36,93.91,93.21,93.66,323100.0,65.5192,65.9052,65.414,65.7298,323100.0
2011-06-20 09:30:00,93.39,94.16,93.01,93.52,220000.0,65.5403,66.0807,65.2736,65.6315,220000.0
2011-06-20 10:00:00,93.59,93.81,92.76,93.49,222800.0,65.6806,65.835,65.0981,65.6105,222800.0
2011-06-20 10:30:00,93.5,94.16,93.31,93.34,156600.0,65.6175,66.0807,65.4841,65.5052,156600.0
2011-06-20 11:00:00,93.36,93.66,93.11,93.46,97700.0,65.5192,65.7298,65.3438,65.5894,97700.0
2011-06-20 11:30:00,93.44,94.0,93.34,93.96,81600.0,65.5754,65.9684,65.5052,65.9403,81600.0
2011-06-20 12:00:00,93.94,94.17,93.8,94.09,85500.0,65.9263,66.0877,65.828,66.0315,85500.0
2011-06-20 12:30:00,94.04,94.05,93.62,93.69,74500.0,65.9964,66.0035,65.7017,65.7508,74500.0
2011-06-20 13:00:00,93.7,93.74,93.51,93.55,65200.0,65.7578,65.7859,65.6245,65.6526,65200.0
2011-06-20 13:30:00,93.54,93.57,93.01,93.06,102700.0,65.6455,65.6666,65.2736,65.3087,102700.0
2011-06-20 14:00:00,93.06,93.51,93.05,93.46,137300.0,65.3087,65.6245,65.3017,65.5894,137300.0
2011-06-20 14:30:00,93.45,94.0,93.43,93.89,178500.0,65.5824,65.9684,65.5683,65.8912,178500.0
2011-06-20 15:00:00,93.89,93.89,93.29,93.51,240800.0,65.8912,65.8912,65.4701,65.6245,240800.0
2011-06-20 15:30:00,93.51,93.74,93.28,93.49,415600.0,65.6245,65.7859,65.4631,65.6105,415600.0
2011-06-21 09:30:00,94.26,96.31,94.23,96.25,477100.0,66.1508,67.5895,66.1298,67.5474,477100.0
2011-06-21 10:00:00,96.27,96.99,96.16,96.74,344800.0,67.5614,68.0667,67.4842,67.8913,344800.0
2011-06-21 10:30:00,96.75,97.41,96.32,97.06,310200.0,67.8983,68.3615,67.5965,68.1158,310200.0
2011-06-21 11:00:00,97.06,97.64,97.05,97.51,269400.0,68.1158,68.5229,68.1088,68.4317,269400.0
2011-06-21 11:30:00,97.49,97.6,96.93,96.97,204800.0,68.4176,68.4948,68.0246,68.0527,204800.0
2011-06-21 12:00:00,96.98,97.15,96.86,96.95,170100.0,68.0597,68.179,67.9755,68.0387,170100.0
2011-06-21 12:30:00,96.94,97.03,96.57,96.67,147700.0,68.0316,68.0948,67.772,67.8421,147700.0
2011-06-21 13:00:00,96.68,96.7,96.25,96.31,165200.0,67.8492,67.8632,67.5474,67.5895,165200.0
2011-06-21 13:30:00,96.29,96.69,96.28,96.55,125600.0,67.5755,67.8562,67.5685,67.7579,125600.0
2011-06-21 14:00:00,96.55,97.21,96.55,97.18,157700.0,67.7579,68.2211,67.7579,68.2001,157700.0
2011-06-21 14:30:00,97.18,97.6,97.18,97.36,179800.0,68.2001,68.4948,68.2001,68.3264,179800.0
2011-06-21 15:00:00,97.39,97.41,97.0,97.08,179100.0,68.3474,68.3615,68.0737,68.1299,179100.0
2011-06-21 15:30:00,97.05,97.57,96.97,97.52,514600.0,68.1088,68.4738,68.0527,68.4387,514600.0
2011-06-22 09:30:00,97.25,99.45,97.0,99.0,520400.0,68.2492,69.7931,68.0737,69.4773,520400.0
2011-06-22 10:00:00,98.96,99.04,97.84,98.35,330700.0,69.4493,69.5054,68.6632,69.0212,330700.0
2011-06-22 10:30:00,98.37,99.08,98.25,98.95,225500.0,69.0352,69.5335,68.951,69.4422,225500.0
2011-06-22 11:00:00,98.91,98.92,98.14,98.24,192100.0,69.4142,69.4212,68.8738,68.944,192100.0
2011-06-22 11:30:00,98.28,98.44,98.01,98.02,148700.0,68.972,69.0843,68.7825,68.7896,148700.0
2011-06-22 12:00:00,98.01,98.02,97.33,97.72,159400.0,68.7825,68.7896,68.3053,68.579,159400.0
2011-06-22 12:30:00,97.67,98.12,97.25,98.05,151900.0,68.5439,68.8597,68.2492,68.8106,151900.0
2011-06-22 13:00:00,98.01,98.11,97.84,98.02,108600.0,68.7825,68.8527,68.6632,68.7896,108600.0
2011-06-22 13:30:00,97.99,98.22,97.81,98.14,128900.0,68.7685,68.9299,68.6422,68.8738,128900.0
2011-06-22 14:00:00,98.15,98.21,97.54,97.55,228200.0,68.8808,68.9229,68.4527,68.4597,228200.0
2011-06-22 14:30:00,97.55,97.64,96.7,96.86,240900.0,68.4597,68.5229,67.8632,67.9755,240900.0
2011-06-22 15:00:00,96.83,96.95,96.75,96.86,226800.0,67.9544,68.0387,67.8983,67.9755,226800.0
2011-06-22 15:30:00,96.85,96.85,95.98,96.11,458300.0,67.9685,67.9685,67.3579,67.4491,458300.0
2011-06-23 09:30:00,94.0,94.4,93.49,93.82,628800.0,65.9684,66.2491,65.6105,65.842,628800.0
2011-06-23 10:00:00,93.92,95.24,93.91,94.68,410900.0,65.9122,66.8386,65.9052,66.4456,410900.0
2011-06-23 10:30:00,94.63,94.76,93.81,94.39,212400.0,66.4105,66.5017,65.835,66.2421,212400.0
2011-06-23 11:00:00,94.44,94.93,94.32,94.91,218900.0,66.2772,66.621,66.1929,66.607,218900.0
2011-06-23 11:30:00,94.9,95.19,94.48,94.9,188000.0,66.6,66.8035,66.3052,66.6,188000.0
2011-06-23 12:00:00,94.9,95.51,94.9,95.08,178200.0,66.6,67.0281,66.6,66.7263,178200.0
2011-06-23 12:30:00,95.05,96.25,94.99,96.24,225400.0,66.7052,67.5474,66.6631,67.5404,225400.0
2011-06-23 13:00:00,96.24,96.74,96.14,96.41,155600.0,67.5404,67.8913,67.4702,67.6597,155600.0
2011-06-23 13:30:00,96.48,96.96,96.08,96.43,147000.0,67.7088,68.0457,67.4281,67.6737,147000.0
2011-06-23 14:00:00,96.45,96.49,95.88,96.19,171000.0,67.6878,67.7158,67.2877,67.5053,171000.0
2011-06-23 14:30:00,96.2,97.52,96.04,97.5,340500.0,67.5123,68.4387,67.4,68.4246,340500.0
2011-06-23 15:00:00,97.54,98.18,96.76,97.82,437600.0,68.4527,68.9019,67.9053,68.6492,437600.0
2011-06-23 15:30:00,97.82,98.4,97.2,98.33,745100.0,68.6492,69.0562,68.2141,69.0071,745100.0
2011-06-24 09:30:00,99.08,100.0,98.9,99.49,582100.0,69.5335,70.1791,69.4071,69.8212,582100.0
2011-06-24 10:00:00,99.42,99.68,98.54,98.65,348300.0,69.7721,69.9545,69.1545,69.2317,348300.0
2011-06-24 10:30:00,98.62,98.95,98.17,98.77,236700.0,69.2106,69.4422,68.8948,69.3159,236700.0
2011-06-24 11:00:00,98.78,99.15,98.26,98.46,272300.0,69.3229,69.5826,68.958,69.0984,272300.0
2011-06-24 11:30:00,98.47,98.58,97.76,97.81,222700.0,69.1054,69.1826,68.6071,68.6422,222700.0
2011-06-24 12:00:00,97.79,97.98,97.37,97.63,182400.0,68.6282,68.7615,68.3334,68.5159,182400.0
2011-06-24 12:30:00,97.66,97.9,97.13,97.32,116700.0,68.5369,68.7054,68.165,68.2983,116700.0
2011-06-24 13:00:00,97.34,97.34,96.84,97.12,149600.0,68.3123,68.3123,67.9615,68.158,149600.0
2011-06-24 13:30:00,97.12,97.49,96.88,97.06,273000.0,68.158,68.4176,67.9895,68.1158,273000.0
2011-06-24 14:00:00,97.03,97.32,96.77,97.25,327900.0,68.0948,68.2983,67.9123,68.2492,327900.0
2011-06-24 14:30:00,97.25,97.48,96.9,97.0,330300.0,68.2492,68.4106,68.0036,68.0737,330300.0
2011-06-24 15:00:00,97.0,97.02,96.26,96.68,395900.0,68.0737,68.0878,67.5544,67.8492,395900.0
2011-06-24 15:30:00,96.68,97.13,96.56,96.67,708400.0,67.8492,68.165,67.765,67.8421,708400.0
2011-06-27 09:30:00,96.69,96.9,95.66,96.53,238900.0,67.8562,68.0036,67.1333,67.7439,238900.0
2011-06-27 10:00:00,96.55,96.9,96.24,96.88,136900.0,67.7579,68.0036,67.5404,67.9895,136900.0
2011-06-27 10:30:00,96.9,97.09,96.64,96.8,167600.0,68.0036,68.1369,67.8211,67.9334,167600.0
2011-06-27 11:00:00,96.81,96.93,96.41,96.58,113600.0,67.9404,68.0246,67.6597,67.779,113600.0
2011-06-27 11:30:00,96.53,97.17,96.49,97.13,101900.0,67.7439,68.193,67.7158,68.165,101900.0
2011-06-27 12:00:00,97.18,97.39,97.08,97.17,101300.0,68.2001,68.3474,68.1299,68.193,101300.0
2011-06-27 12:30:00,97.14,97.14,96.8,96.9,81400.0,68.172,68.172,67.9334,68.0036,81400.0
2011-06-27 13:00:00,96.87,97.16,96.61,96.7,70900.0,67.9825,68.186,67.8,67.8632,70900.0
2011-06-27 13:30:00,96.72,96.87,96.33,96.73,124300.0,67.8772,67.9825,67.6035,67.8843,124300.0
2011-06-27 14:00:00,96.71,97.56,96.68,97.52,123500.0,67.8702,68.4667,67.8492,68.4387,123500.0
2011-06-27 14:30:00,97.5,97.9,97.44,97.72,169600.0,68.4246,68.7054,68.3825,68.579,169600.0
2011-06-27 15:00:00,97.7,97.83,97.45,97.59,207400.0,68.565,68.6562,68.3895,68.4878,207400.0
2011-06-27 15:30:00,97.59,97.84,97.34,97.4,391500.0,68.4878,68.6632,68.3123,68.3545,391500.0
2011-06-28 09:30:00,98.29,99.55,98.03,99.18,319000.0,68.9791,69.8633,68.7966,69.6036,319000.0
2011-06-28 10:00:00,99.25,99.83,99.12,99.61,163900.0,69.6528,70.0598,69.5615,69.9054,163900.0
2011-06-28 10:30:00,99.64,99.79,99.11,99.15,206400.0,69.9265,70.0317,69.5545,69.5826,206400.0
2011-06-28 11:00:00,99.14,99.33,99.0,99.27,150100.0,69.5756,69.7089,69.4773,69.6668,150100.0
2011-06-28 11:30:00,99.22,99.4,99.0,99.22,67700.0,69.6317,69.758,69.4773,69.6317,67700.0
2011-06-28 12:00:00,99.21,99.6,99.16,99.51,114600.0,69.6247,69.8984,69.5896,69.8352,114600.0
2011-06-28 12:30:00,99.54,99.94,99.48,99.79,227600.0,69.8563,70.137,69.8142,70.0317,227600.0
2011-06-28 13:00:00,99.8,100.24,99.75,100.22,178700.0,70.0388,70.3475,70.0037,70.3335,178700.0
2011-06-28 13:30:00,100.22,100.45,100.15,100.23,207400.0,70.3335,70.4949,70.2844,70.3405,207400.0
2011-06-28 14:00:00,100.22,100.48,100.13,100.48,145000.0,70.3335,70.516,70.2703,70.516,145000.0
2011-06-28 14:30:00,100.49,100.6,100.41,100.51,132600.0,70.523,70.6002,70.4668,70.537,132600.0
2011-06-28 15:00:00,100.53,100.55,100.22,100.27,270200.0,70.5511,70.5651,70.3335,70.3686,270200.0
2011-06-28 15:30:00,100.27,100.7,100.08,100.67,482100.0,70.3686,70.6704,70.2353,70.6493,482100.0
2011-06-29 09:30:00,101.82,101.94,100.5,100.58,457000.0,71.4564,71.5406,70.53,70.5862,457000.0
2011-06-29 10:00:00,100.56,100.95,100.12,100.65,267100.0,70.5721,70.8458,70.2633,70.6353,267100.0
2011-06-29 10:30:00,100.65,100.69,100.21,100.69,192200.0,70.6353,70.6633,70.3265,70.6633,192200.0
2011-06-29 11:00:00,100.64,101.2,100.44,100.87,188800.0,70.6283,71.0213,70.4879,70.7897,188800.0
2011-06-29 11:30:00,100.86,100.95,100.4,100.47,128600.0,70.7827,70.8458,70.4598,70.509,128600.0
2011-06-29 12:00:00,100.47,100.92,100.29,100.82,170500.0,70.509,70.8248,70.3826,70.7546,170500.0
2011-06-29 12:30:00,100.82,101.19,100.75,101.16,86200.0,70.7546,71.0142,70.7055,70.9932,86200.0
2011-06-29 13:00:00,101.14,101.66,101.09,101.6,232800.0,70.9792,71.3441,70.9441,71.302,232800.0
2011-06-29 13:30:00,101.6,101.72,101.32,101.42,204600.0,71.302,71.3862,71.1055,71.1757,204600.0
2011-06-29 14:00:00,101.4,101.45,100.58,100.8,253300.0,71.1616,71.1967,70.5862,70.7405,253300.0
2011-06-29 14:30:00,100.81,101.0,100.43,100.91,259400.0,70.7476,70.8809,70.4809,70.8177,259400.0
2011-06-29 15:00:00,100.92,101.02,100.66,100.9,312300.0,70.8248,70.8949,70.6423,70.8107,312300.0
2011-06-29 15:30:00,100.9,101.23,100.86,101.05,456800.0,70.8107,71.0423,70.7827,70.916,456800.0
2011-06-30 09:30:00,101.37,103.08,100.57,103.05,439600.0,71.1406,72.3406,70.5791,72.3196,439600.0
2011-06-30 10:00:00,103.05,103.93,102.89,103.9,388000.0,72.3196,72.9372,72.2073,72.9161,388000.0
2011-06-30 10:30:00,103.92,103.95,103.27,103.68,244300.0,72.9301,72.9512,72.474,72.7617,244300.0
2011-06-30 11:00:00,103.69,104.01,103.43,103.98,378700.0,72.7687,72.9933,72.5863,72.9722,378700.0
2011-06-30 11:30:00,103.96,104.17,103.86,103.97,318800.0,72.9582,73.1056,72.888,72.9652,318800.0
2011-06-30 12:00:00,103.97,104.02,103.46,103.5,174100.0,72.9652,73.0003,72.6073,72.6354,174100.0
2011-06-30 12:30:00,103.44,103.44,103.01,103.02,99800.0,72.5933,72.5933,72.2915,72.2985,99800.0
2011-06-30 13:00:00,103.06,103.15,102.51,102.52,119100.0,72.3266,72.3898,71.9406,71.9476,119100.0
2011-06-30 13:30:00,102.57,103.19,102.51,103.19,108500.0,71.9827,72.4178,71.9406,72.4178,108500.0
2011-06-30 14:00:00,103.2,103.45,102.98,103.0,139800.0,72.4248,72.6003,72.2705,72.2845,139800.0
2011-06-30 14:30:00,102.98,103.44,102.98,103.2,153000.0,72.2705,72.5933,72.2705,72.4248,153000.0
2011-06-30 15:00:00,103.2,103.23,102.9,103.03,153500.0,72.4248,72.4459,72.2143,72.3055,153500.0
2011-06-30 15:30:00,103.02,103.64,102.95,103.47,631800.0,72.2985,72.7336,72.2494,72.6143,631800.0
2011-07-01 09:30:00,103.8,104.14,103.48,103.85,316300.0,72.8459,73.0845,72.6213,72.881,316300.0
2011-07-01 10:00:00,103.93,106.22,103.89,105.89,641400.0,72.9372,74.5443,72.9091,74.3127,641400.0
2011-07-01 10:30:00,105.86,106.2,105.36,105.89,387700.0,74.2916,74.5302,73.9407,74.3127,387700.0
2011-07-01 11:00:00,105.87,106.0,105.63,105.74,212500.0,74.2986,74.3899,74.1302,74.2074,212500.0
2011-07-01 11:30:00,105.75,105.81,105.11,105.52,241900.0,74.2144,74.2565,73.7653,74.053,241900.0
2011-07-01 12:00:00,105.54,106.46,105.44,106.44,266400.0,74.067,74.7127,73.9969,74.6986,266400.0
2011-07-01 12:30:00,106.42,106.5,106.08,106.4,177000.0,74.6846,74.7408,74.446,74.6706,177000.0
2011-07-01 13:00:00,106.41,106.75,106.34,106.66,186000.0,74.6776,74.9162,74.6285,74.853,186000.0
2011-07-01 13:30:00,106.7,107.0,106.55,106.83,211700.0,74.8811,75.0917,74.7758,74.9723,211700.0
2011-07-01 14:00:00,106.84,106.97,106.6,106.68,224000.0,74.9794,75.0706,74.8109,74.8671,224000.0
2011-07-01 14:30:00,106.68,107.6,106.62,107.58,338100.0,74.8671,75.5127,74.825,75.4987,338100.0
2011-07-01 15:00:00,107.57,107.7,107.0,107.3,250500.0,75.4917,75.5829,75.0917,75.3022,250500.0
2011-07-01 15:30:00,107.3,107.84,107.13,107.41,549400.0,75.3022,75.6812,75.1829,75.3794,549400.0
2011-07-05 09:30:00,106.5,107.2,105.92,106.78,233600.0,74.7408,75.232,74.3337,74.9373,233600.0
2011-07-05 10:00:00,106.69,107.0,105.64,106.01,126800.0,74.8741,75.0917,74.1372,74.3969,126800.0
2011-07-05 10:30:00,106.0,106.15,105.7,105.71,128300.0,74.3899,74.4951,74.1793,74.1863,128300.0
2011-07-05 11:00:00,105.73,106.08,105.56,105.84,70700.0,74.2004,74.446,74.0811,74.2776,70700.0
2011-07-05 11:30:00,105.84,106.11,105.74,106.0,70100.0,74.2776,74.4671,74.2074,74.3899,70100.0
2011-07-05 12:00:00,106.03,106.23,105.95,106.0,88200.0,74.4109,74.5513,74.3548,74.3899,88200.0
2011-07-05 12:30:00,106.04,106.17,105.9,106.12,122600.0,74.4179,74.5092,74.3197,74.4741,122600.0
2011-07-05 13:00:00,106.12,106.17,105.96,105.96,59700.0,74.4741,74.5092,74.3618,74.3618,59700.0
2011-07-05 13:30:00,105.99,106.4,105.99,106.16,105900.0,74.3828,74.6706,74.3828,74.5021,105900.0
2011-07-05 14:00:00,106.15,106.27,105.26,105.35,123500.0,74.4951,74.5793,73.8705,73.9337,123500.0
2011-07-05 14:30:00,105.31,105.93,105.25,105.78,116500.0,73.9056,74.3407,73.8635,74.2355,116500.0
2011-07-05 15:00:00,105.78,106.0,105.48,105.98,231700.0,74.2355,74.3899,74.0249,74.3758,231700.0
2011-07-05 15:30:00,105.98,106.07,105.44,105.69,516300.0,74.3758,74.439,73.9969,74.1723,516300.0
2011-07-06 09:30:00,105.74,106.4,105.5,105.6,248600.0,74.2074,74.6706,74.039,74.1091,248600.0
2011-07-06 10:00:00,105.6,105.87,104.72,105.43,271900.0,74.1091,74.2986,73.4916,73.9898,271900.0
2011-07-06 10:30:00,105.42,105.81,105.21,105.63,155500.0,73.9828,74.2565,73.8354,74.1302,155500.0
2011-07-06 11:00:00,105.65,106.18,105.42,106.16,156400.0,74.1442,74.5162,73.9828,74.5021,156400.0
2011-07-06 11:30:00,106.16,106.6,106.12,106.44,135100.0,74.5021,74.8109,74.4741,74.6986,135100.0
2011-07-06 12:00:00,106.44,106.66,106.27,106.66,94200.0,74.6986,74.853,74.5793,74.853,94200.0
2011-07-06 12:30:00,106.63,107.2,106.61,107.2,164000.0,74.832,75.232,74.818,75.232,164000.0
2011-07-06 13:00:00,107.19,107.34,106.67,106.75,140100.0,75.225,75.3303,74.8601,74.9162,140100.0
2011-07-06 13:30:00,106.75,106.99,106.58,106.95,67200.0,74.9162,75.0846,74.7969,75.0566,67200.0
2011-07-06 14:00:00,106.98,107.0,106.42,106.75,153900.0,75.0776,75.0917,74.6846,74.9162,153900.0
2011-07-06 14:30:00,106.78,107.14,106.66,106.86,138800.0,74.9373,75.1899,74.853,74.9934,138800.0
2011-07-06 15:00:00,106.83,106.86,106.44,106.67,181600.0,74.9723,74.9934,74.6986,74.8601,181600.0
2011-07-06 15:30:00,106.67,106.8,106.41,106.78,429000.0,74.8601,74.9513,74.6776,74.9373,429000.0
2011-07-07 09:30:00,108.79,109.94,108.79,109.61,418400.0,76.3479,77.1549,76.3479,76.9233,418400.0
2011-07-07 10:00:00,109.52,109.94,108.79,109.56,276800.0,76.8602,77.1549,76.3479,76.8882,276800.0
2011-07-07 10:30:00,109.59,110.15,109.45,110.07,275200.0,76.9093,77.3023,76.811,77.2462,275200.0
2011-07-07 11:00:00,110.06,110.1,109.63,109.85,289200.0,77.2391,77.2672,76.9374,77.0918,289200.0
2011-07-07 11:30:00,109.81,109.91,109.12,109.19,145100.0,77.0637,77.1339,76.5794,76.6286,145100.0
2011-07-07 12:00:00,109.19,109.49,109.14,109.32,78600.0,76.6286,76.8391,76.5935,76.7198,78600.0
2011-07-07 12:30:00,109.35,109.51,109.24,109.25,136800.0,76.7409,76.8531,76.6637,76.6707,136800.0
2011-07-07 13:00:00,109.21,109.66,109.16,109.62,102100.0,76.6426,76.9584,76.6075,76.9303,102100.0
2011-07-07 13:30:00,109.58,109.58,109.2,109.27,185800.0,76.9023,76.9023,76.6356,76.6847,185800.0
2011-07-07 14:00:00,109.27,109.66,109.27,109.5,144900.0,76.6847,76.9584,76.6847,76.8461,144900.0
2011-07-07 14:30:00,109.51,109.55,109.12,109.2,156700.0,76.8531,76.8812,76.5794,76.6356,156700.0
2011-07-07 15:00:00,109.2,109.33,109.16,109.24,200200.0,76.6356,76.7268,76.6075,76.6637,200200.0
2011-07-07 15:30:00,109.23,109.32,108.67,108.82,571800.0,76.6566,76.7198,76.2636,76.3689,571800.0
2011-07-08 09:30:00,105.93,107.62,105.01,106.64,472100.0,74.3407,75.5268,73.6951,74.839,472100.0
2011-07-08 10:00:00,106.6,106.73,105.51,106.46,270400.0,74.8109,74.9022,74.046,74.7127,270400.0
2011-07-08 10:30:00,106.38,106.45,105.95,106.37,137500.0,74.6565,74.7057,74.3548,74.6495,137500.0
2011-07-08 11:00:00,106.29,106.29,105.66,105.78,111100.0,74.5934,74.5934,74.1513,74.2355,111100.0
2011-07-08 11:30:00,105.78,106.35,105.57,106.03,188300.0,74.2355,74.6355,74.0881,74.4109,188300.0
2011-07-08 12:00:00,106.01,106.17,105.75,105.95,141400.0,74.3969,74.5092,74.2144,74.3548,141400.0
2011-07-08 12:30:00,105.97,106.45,105.96,106.24,114800.0,74.3688,74.7057,74.3618,74.5583,114800.0
2011-07-08 13:00:00,106.24,106.59,106.08,106.59,95700.0,74.5583,74.8039,74.446,74.8039,95700.0
2011-07-08 13:30:00,106.6,106.91,106.27,106.64,131700.0,74.8109,75.0285,74.5793,74.839,131700.0
2011-07-08 14:00:00,106.63,106.75,106.14,106.39,114300.0,74.832,74.9162,74.4881,74.6636,114300.0
2011-07-08 14:30:00,106.39,106.61,106.26,106.33,91000.0,74.6636,74.818,74.5723,74.6215,91000.0
2011-07-08 15:00:00,106.33,106.73,106.14,106.47,299500.0,74.6215,74.9022,74.4881,74.7197,299500.0
2011-07-08 15:30:00,106.44,106.94,106.42,106.76,421300.0,74.6986,75.0495,74.6846,74.9232,421300.0
2011-07-11 09:30:00,104.97,106.46,104.97,106.15,298400.0,73.667,74.7127,73.667,74.4951,298400.0
2011-07-11 10:00:00,106.18,106.24,104.75,104.87,203200.0,74.5162,74.5583,73.5126,73.5968,203200.0
2011-07-11 10:30:00,104.84,104.87,103.25,103.32,377600.0,73.5758,73.5968,72.4599,72.5091,377600.0
2011-07-11 11:00:00,103.36,104.71,103.16,104.57,355900.0,72.5371,73.4845,72.3968,73.3863,355900.0
2011-07-11 11:30:00,104.57,104.7,104.01,104.12,197200.0,73.3863,73.4775,72.9933,73.0705,197200.0
2011-07-11 12:00:00,104.12,104.61,103.88,104.45,187900.0,73.0705,73.4144,72.9021,73.3021,187900.0
2011-07-11 12:30:00,104.47,104.49,103.79,104.14,173800.0,73.3161,73.3302,72.8389,73.0845,173800.0
2011-07-11 13:00:00,104.14,104.31,103.53,103.84,124000.0,73.0845,73.2038,72.6564,72.874,124000.0
2011-07-11 13:30:00,103.81,104.14,103.5,104.08,204600.0,72.8529,73.0845,72.6354,73.0424,204600.0
2011-07-11 14:00:00,104.08,104.12,103.33,103.55,157700.0,73.0424,73.0705,72.5161,72.6705,157700.0
2011-07-11 14:30:00,103.56,103.95,103.2,103.55,143200.0,72.6775,72.9512,72.4248,72.6705,143200.0
2011-07-11 15:00:00,103.55,103.67,103.18,103.64,176200.0,72.6705,72.7547,72.4108,72.7336,176200.0
2011-07-11 15:30:00,103.63,103.77,103.39,103.71,397100.0,72.7266,72.8249,72.5582,72.7828,397100.0
2011-07-12 09:30:00,104.76,106.31,104.14,104.95,626500.0,73.5196,74.6074,73.0845,73.653,626500.0
2011-07-12 10:00:00,104.99,105.48,103.97,104.29,361500.0,73.6811,74.0249,72.9652,73.1898,361500.0
2011-07-12 10:30:00,104.32,104.57,104.03,104.49,339600.0,73.2109,73.3863,73.0073,73.3302,339600.0
2011-07-12 11:00:00,104.46,104.99,104.29,104.79,213700.0,73.3091,73.6811,73.1898,73.5407,213700.0
2011-07-12 11:30:00,104.83,105.12,104.75,104.91,281800.0,73.5688,73.7723,73.5126,73.6249,281800.0
2011-07-12 12:00:00,104.91,104.93,104.2,104.21,245500.0,73.6249,73.6389,73.1266,73.1337,245500.0
2011-07-12 12:30:00,104.25,104.48,103.66,103.89,178600.0,73.1617,73.3231,72.7477,72.9091,178600.0
2011-07-12 13:00:00,103.93,104.01,103.12,103.13,255200.0,72.9372,72.9933,72.3687,72.3757,255200.0
2011-07-12 13:30:00,103.09,103.43,103.01,103.15,122800.0,72.3476,72.5863,72.2915,72.3898,122800.0
2011-07-12 14:00:00,103.19,104.28,103.11,104.09,286500.0,72.4178,73.1828,72.3617,73.0494,286500.0
2011-07-12 14:30:00,104.13,104.18,103.71,103.8,155400.0,73.0775,73.1126,72.7828,72.8459,155400.0
2011-07-12 15:00:00,103.8,104.04,103.39,103.65,199800.0,72.8459,73.0143,72.5582,72.7407,199800.0
2011-07-12 15:30:00,103.65,103.72,103.12,103.31,331600.0,72.7407,72.7898,72.3687,72.502,331600.0
2011-07-13 09:30:00,104.65,106.89,104.65,106.16,556400.0,73.4424,75.0145,73.4424,74.5021,556400.0
2011-07-13 10:00:00,106.21,106.98,106.05,106.7,349600.0,74.5372,75.0776,74.4249,74.8811,349600.0
2011-07-13 10:30:00,106.7,107.61,106.7,107.21,235700.0,74.8811,75.5197,74.8811,75.239,235700.0
2011-07-13 11:00:00,107.28,107.31,106.9,107.0,150400.0,75.2882,75.3092,75.0215,75.0917,150400.0
2011-07-13 11:30:00,106.97,106.98,106.35,106.57,142300.0,75.0706,75.0776,74.6355,74.7899,142300.0
2011-07-13 12:00:00,106.56,107.14,106.31,106.85,146100.0,74.7829,75.1899,74.6074,74.9864,146100.0
2011-07-13 12:30:00,106.87,106.98,106.75,106.77,100300.0,75.0004,75.0776,74.9162,74.9302,100300.0
2011-07-13 13:00:00,106.83,106.84,106.4,106.49,79200.0,74.9723,74.9794,74.6706,74.7337,79200.0
2011-07-13 13:30:00,106.51,106.89,106.18,106.24,138100.0,74.7478,75.0145,74.5162,74.5583,138100.0
2011-07-13 14:00:00,106.2,106.5,105.71,105.95,98200.0,74.5302,74.7408,74.1863,74.3548,98200.0
2011-07-13 14:30:00,105.95,106.27,105.83,106.17,115400.0,74.3548,74.5793,74.2706,74.5092,115400.0
2011-07-13 15:00:00,106.14,106.37,105.31,105.69,171500.0,74.4881,74.6495,73.9056,74.1723,171500.0
2011-07-13 15:30:00,105.7,105.8,105.38,105.7,310000.0,74.1793,74.2495,73.9547,74.1793,310000.0
2011-07-14 09:30:00,106.22,107.58,105.74,107.51,258500.0,74.5443,75.4987,74.2074,75.4496,258500.0
2011-07-14 10:00:00,107.51,107.65,107.08,107.3,226600.0,75.4496,75.5478,75.1478,75.3022,226600.0
2011-07-14 10:30:00,107.3,107.38,105.1,105.32,340400.0,75.3022,75.3583,73.7582,73.9126,340400.0
2011-07-14 11:00:00,105.31,106.1,105.16,105.45,186200.0,73.9056,74.46,73.8004,74.0039,186200.0
2011-07-14 11:30:00,105.41,105.42,104.71,105.2,104300.0,73.9758,73.9828,73.4845,73.8284,104300.0
2011-07-14 12:00:00,105.16,105.16,104.24,104.49,95400.0,73.8004,73.8004,73.1547,73.3302,95400.0
2011-07-14 12:30:00,104.49,104.72,103.81,103.82,154800.0,73.3302,73.4916,72.8529,72.86,154800.0
2011-07-14 13:00:00,103.82,103.99,103.15,103.6,252400.0,72.86,72.9793,72.3898,72.7056,252400.0
2011-07-14 13:30:00,103.6,104.52,103.21,103.75,248900.0,72.7056,73.3512,72.4319,72.8108,248900.0
2011-07-14 14:00:00,103.78,104.68,103.78,104.2,179600.0,72.8319,73.4635,72.8319,73.1266,179600.0
2011-07-14 14:30:00,104.18,104.46,103.91,104.15,98500.0,73.1126,73.3091,72.9231,73.0915,98500.0
2011-07-14 15:00:00,104.17,104.58,103.66,104.29,157800.0,73.1056,73.3933,72.7477,73.1898,157800.0
2011-07-14 15:30:00,104.29,104.81,104.07,104.48,393800.0,73.1898,73.5547,73.0354,73.3231,393800.0
2011-07-15 09:30:00,105.49,105.76,103.45,103.8,536800.0,74.0319,74.2214,72.6003,72.8459,536800.0
2011-07-15 10:00:00,103.87,104.62,103.28,103.61,244100.0,72.895,73.4214,72.481,72.7126,244100.0
2011-07-15 10:30:00,103.59,103.75,103.27,103.46,204600.0,72.6985,72.8108,72.474,72.6073,204600.0
2011-07-15 11:00:00,103.5,104.38,103.43,104.27,145700.0,72.6354,73.253,72.5863,73.1758,145700.0
2011-07-15 11:30:00,104.2,104.44,103.77,103.78,105600.0,73.1266,73.2951,72.8249,72.8319,105600.0
2011-07-15 12:00:00,103.84,104.68,103.84,104.32,91400.0,72.874,73.4635,72.874,73.2109,91400.0
2011-07-15 12:30:00,104.32,104.41,103.58,104.08,95900.0,73.2109,73.274,72.6915,73.0424,95900.0
2011-07-15 13:00:00,104.06,104.28,103.9,104.12,64900.0,73.0284,73.1828,72.9161,73.0705,64900.0
2011-07-15 13:30:00,104.08,104.14,103.54,103.7,103000.0,73.0424,73.0845,72.6635,72.7757,103000.0
2011-07-15 14:00:00,103.68,103.89,103.51,103.57,140000.0,72.7617,72.9091,72.6424,72.6845,140000.0
2011-07-15 14:30:00,103.55,104.22,103.51,104.08,177700.0,72.6705,73.1407,72.6424,73.0424,177700.0
2011-07-15 15:00:00,104.03,104.58,103.87,104.48,144200.0,73.0073,73.3933,72.895,73.3231,144200.0
2011-07-15 15:30:00,104.5,104.79,104.36,104.68,256900.0,73.3372,73.5407,73.2389,73.4635,256900.0
2011-07-18 09:30:00,104.3,104.32,103.07,103.42,331200.0,73.1968,73.2109,72.3336,72.5792,331200.0
2011-07-18 10:00:00,103.52,103.57,102.0,102.67,303100.0,72.6494,72.6845,71.5827,72.0529,303100.0
2011-07-18 10:30:00,102.59,102.83,102.12,102.44,319400.0,71.9968,72.1652,71.6669,71.8915,319400.0
2011-07-18 11:00:00,102.43,102.57,102.04,102.44,226200.0,71.8845,71.9827,71.6108,71.8915,226200.0
2011-07-18 11:30:00,102.37,102.5,101.8,101.85,158100.0,71.8424,71.9336,71.4423,71.4774,158100.0
2011-07-18 12:00:00,101.88,102.43,101.8,102.34,119800.0,71.4985,71.8845,71.4423,71.8213,119800.0
2011-07-18 12:30:00,102.37,102.64,102.22,102.52,60700.0,71.8424,72.0318,71.7371,71.9476,60700.0
2011-07-18 13:00:00,102.49,102.61,102.33,102.6,74800.0,71.9266,72.0108,71.8143,72.0038,74800.0
2011-07-18 13:30:00,102.61,103.41,102.61,103.39,137500.0,72.0108,72.5722,72.0108,72.5582,137500.0
2011-07-18 14:00:00,103.37,103.42,103.16,103.27,82900.0,72.5441,72.5792,72.3968,72.474,82900.0
2011-07-18 14:30:00,103.24,103.4,102.98,103.4,131200.0,72.4529,72.5652,72.2705,72.5652,131200.0
2011-07-18 15:00:00,103.44,103.7,103.0,103.16,178900.0,72.5933,72.7757,72.2845,72.3968,178900.0
2011-07-18 15:30:00,103.18,103.75,103.04,103.54,332500.0,72.4108,72.8108,72.3126,72.6635,332500.0
2011-07-19 09:30:00,104.52,105.99,104.52,105.57,272800.0,73.3512,74.3828,73.3512,74.0881,272800.0
2011-07-19 10:00:00,105.62,105.99,105.02,105.71,173000.0,74.1232,74.3828,73.7021,74.1863,173000.0
2011-07-19 10:30:00,105.75,106.0,105.69,105.71,136500.0,74.2144,74.3899,74.1723,74.1863,136500.0
2011-07-19 11:00:00,105.75,105.88,105.5,105.8,93400.0,74.2144,74.3056,74.039,74.2495,93400.0
2011-07-19 11:30:00,105.83,105.86,105.05,105.06,76300.0,74.2706,74.2916,73.7232,73.7302,76300.0
2011-07-19 12:00:00,105.11,105.35,104.89,105.06,62500.0,73.7653,73.9337,73.6109,73.7302,62500.0
2011-07-19 12:30:00,105.08,105.5,105.01,105.4,78900.0,73.7442,74.039,73.6951,73.9688,78900.0
2011-07-19 13:00:00,105.41,105.85,105.2,105.8,82100.0,73.9758,74.2846,73.8284,74.2495,82100.0
2011-07-19 13:30:00,105.8,106.79,105.75,106.43,267300.0,74.2495,74.9443,74.2144,74.6916,267300.0
2011-07-19 14:00:00,106.43,106.48,106.21,106.42,90800.0,74.6916,74.7267,74.5372,74.6846,90800.0
2011-07-19 14:30:00,106.4,106.77,106.27,106.61,100700.0,74.6706,74.9302,74.5793,74.818,100700.0
2011-07-19 15:00:00,106.63,106.65,106.1,106.27,200600.0,74.832,74.846,74.46,74.5793,200600.0
2011-07-19 15:30:00,106.26,106.6,106.23,106.58,372100.0,74.5723,74.8109,74.5513,74.7969,372100.0
2011-07-20 09:30:00,107.66,108.0,106.37,106.71,294800.0,75.5548,75.7934,74.6495,74.8881,294800.0
2011-07-20 10:00:00,106.6,106.8,105.92,106.5,129900.0,74.8109,74.9513,74.3337,74.7408,129900.0
2011-07-20 10:30:00,106.47,107.1,106.46,106.94,100200.0,74.7197,75.1618,74.7127,75.0495,100200.0
2011-07-20 11:00:00,106.94,107.22,106.55,106.62,111200.0,75.0495,75.246,74.7758,74.825,111200.0
2011-07-20 11:30:00,106.6,106.87,106.33,106.44,64400.0,74.8109,75.0004,74.6215,74.6986,64400.0
2011-07-20 12:00:00,106.41,106.68,106.29,106.57,50900.0,74.6776,74.8671,74.5934,74.7899,50900.0
2011-07-20 12:30:00,106.57,107.1,106.5,106.97,97700.0,74.7899,75.1618,74.7408,75.0706,97700.0
2011-07-20 13:00:00,106.97,107.27,106.93,107.24,88300.0,75.0706,75.2811,75.0425,75.2601,88300.0
2011-07-20 13:30:00,107.26,107.47,107.07,107.4,60800.0,75.2741,75.4215,75.1408,75.3724,60800.0
2011-07-20 14:00:00,107.42,107.63,107.29,107.39,70300.0,75.3864,75.5338,75.2952,75.3653,70300.0
2011-07-20 14:30:00,107.46,107.46,107.0,107.16,83700.0,75.4145,75.4145,75.0917,75.2039,83700.0
2011-07-20 15:00:00,107.21,107.22,106.79,106.87,110000.0,75.239,75.246,74.9443,75.0004,110000.0
2011-07-20 15:30:00,106.9,107.15,106.52,106.81,268500.0,75.0215,75.1969,74.7548,74.9583,268500.0
2011-07-21 09:30:00,107.45,107.46,106.5,106.78,177200.0,75.4075,75.4145,74.7408,74.9373,177200.0
2011-07-21 10:00:00,106.7,109.14,106.7,108.81,309100.0,74.8811,76.5935,74.8811,76.3619,309100.0
2011-07-21 10:30:00,108.8,108.8,107.99,108.0,146300.0,76.3549,76.3549,75.7864,75.7934,146300.0
2011-07-21 11:00:00,108.02,108.06,106.9,106.96,162900.0,75.8075,75.8356,75.0215,75.0636,162900.0
2011-07-21 11:30:00,107.0,107.06,106.43,106.78,138500.0,75.0917,75.1338,74.6916,74.9373,138500.0
2011-07-21 12:00:00,106.8,107.06,106.65,106.78,78800.0,74.9513,75.1338,74.846,74.9373,78800.0
2011-07-21 12:30:00,106.73,107.73,106.7,107.48,187300.0,74.9022,75.604,74.8811,75.4285,187300.0
2011-07-21 13:00:00,107.39,107.99,107.22,107.97,121600.0,75.3653,75.7864,75.246,75.7724,121600.0
2011-07-21 13:30:00,107.94,107.98,107.45,107.63,78900.0,75.7513,75.7794,75.4075,75.5338,78900.0
2011-07-21 14:00:00,107.58,107.7,107.34,107.54,73000.0,75.4987,75.5829,75.3303,75.4706,73000.0
2011-07-21 14:30:00,107.55,108.05,107.5,107.92,97100.0,75.4776,75.8285,75.4425,75.7373,97100.0
2011-07-21 15:00:00,107.92,108.07,107.7,107.91,163200.0,75.7373,75.8426,75.5829,75.7303,163200.0
2011-07-21 15:30:00,107.94,107.95,107.51,107.61,300700.0,75.7513,75.7584,75.4496,75.5197,300700.0
2011-07-22 09:30:00,106.34,106.34,104.74,105.57,689500.0,74.6285,74.6285,73.5056,74.0881,689500.0
2011-07-22 10:00:00,105.51,106.48,105.3,105.84,350700.0,74.046,74.7267,73.8986,74.2776,350700.0
2011-07-22 10:30:00,105.86,106.63,105.73,106.54,147900.0,74.2916,74.832,74.2004,74.7688,147900.0
2011-07-22 11:00:00,106.56,107.13,106.55,106.8,92400.0,74.7829,75.1829,74.7758,74.9513,92400.0
2011-07-22 11:30:00,106.85,107.36,106.85,106.85,95800.0,74.9864,75.3443,74.9864,74.9864,95800.0
2011-07-22 12:00:00,106.87,107.26,106.85,107.06,104500.0,75.0004,75.2741,74.9864,75.1338,104500.0
2011-07-22 12:30:00,107.03,107.54,107.02,107.51,74100.0,75.1127,75.4706,75.1057,75.4496,74100.0
2011-07-22 13:00:00,107.53,107.58,107.27,107.3,65400.0,75.4636,75.4987,75.2811,75.3022,65400.0
2011-07-22 13:30:00,107.28,107.38,107.14,107.38,71500.0,75.2882,75.3583,75.1899,75.3583,71500.0
2011-07-22 14:00:00,107.37,107.37,106.95,106.98,68700.0,75.3513,75.3513,75.0566,75.0776,68700.0
2011-07-22 14:30:00,106.98,107.11,106.87,107.01,72500.0,75.0776,75.1688,75.0004,75.0987,72500.0
2011-07-22 15:00:00,107.01,107.15,106.52,106.54,136500.0,75.0987,75.1969,74.7548,74.7688,136500.0
2011-07-22 15:30:00,106.54,106.85,106.47,106.77,268600.0,74.7688,74.9864,74.7197,74.9302,268600.0
2011-07-25 09:30:00,104.64,106.21,104.4,106.18,318600.0,73.4354,74.5372,73.267,74.5162,318600.0
2011-07-25 10:00:00,106.14,106.65,106.05,106.42,146200.0,74.4881,74.846,74.4249,74.6846,146200.0
2011-07-25 10:30:00,106.5,106.77,106.1,106.2,198500.0,74.7408,74.9302,74.46,74.5302,198500.0
2011-07-25 11:00:00,106.24,107.06,106.22,107.01,176900.0,74.5583,75.1338,74.5443,75.0987,176900.0
2011-07-25 11:30:00,107.03,107.59,107.01,107.49,141100.0,75.1127,75.5057,75.0987,75.4355,141100.0
2011-07-25 12:00:00,107.53,107.58,106.99,107.19,95900.0,75.4636,75.4987,75.0846,75.225,95900.0
2011-07-25 12:30:00,107.16,107.46,107.11,107.32,70300.0,75.2039,75.4145,75.1688,75.3162,70300.0
2011-07-25 13:00:00,107.33,107.62,107.06,107.11,125400.0,75.3232,75.5268,75.1338,75.1688,125400.0
2011-07-25 13:30:00,107.15,107.38,106.94,107.22,87000.0,75.1969,75.3583,75.0495,75.246,87000.0
2011-07-25 14:00:00,107.22,107.47,106.97,107.07,102100.0,75.246,75.4215,75.0706,75.1408,102100.0
2011-07-25 14:30:00,107.11,107.25,106.67,106.69,162400.0,75.1688,75.2671,74.8601,74.8741,162400.0
2011-07-25 15:00:00,106.68,106.69,105.98,106.46,283800.0,74.8671,74.8741,74.3758,74.7127,283800.0
2011-07-25 15:30:00,106.46,107.04,106.25,106.67,422600.0,74.7127,75.1197,74.5653,74.8601,422600.0
2011-07-26 09:30:00,113.22,114.0,110.9,111.58,1442800.0,79.4568,80.0042,77.8286,78.3059,1442800.0
2011-07-26 10:00:00,111.57,112.02,110.35,111.5,553600.0,78.2988,78.6146,77.4427,78.2497,553600.0
2011-07-26 10:30:00,111.61,111.68,110.48,111.56,477800.0,78.3269,78.376,77.5339,78.2918,477800.0
2011-07-26 11:00:00,111.58,112.08,111.25,111.8,423700.0,78.3059,78.6568,78.0743,78.4602,423700.0
2011-07-26 11:30:00,111.8,111.86,111.01,111.58,217000.0,78.4602,78.5024,77.9058,78.3059,217000.0
2011-07-26 12:00:00,111.58,112.74,111.52,112.7,280500.0,78.3059,79.1199,78.2637,79.0919,280500.0
2011-07-26 12:30:00,112.7,112.94,112.23,112.38,339700.0,79.0919,79.2603,78.762,78.8673,339700.0
2011-07-26 13:00:00,112.37,112.41,111.6,111.66,222600.0,78.8603,78.8883,78.3199,78.362,222600.0
2011-07-26 13:30:00,111.67,111.9,111.49,111.84,237900.0,78.369,78.5304,78.2427,78.4883,237900.0
2011-07-26 14:00:00,111.84,112.4,111.77,112.3,275200.0,78.4883,78.8813,78.4392,78.8111,275200.0
2011-07-26 14:30:00,112.23,112.49,111.91,111.96,250200.0,78.762,78.9445,78.5374,78.5725,250200.0
2011-07-26 15:00:00,111.94,112.13,111.75,111.81,343300.0,78.5585,78.6918,78.4252,78.4673,343300.0
2011-07-26 15:30:00,111.81,111.86,110.54,110.8,877300.0,78.4673,78.5024,77.576,77.7585,877300.0
2011-07-27 09:30:00,109.38,110.2,107.5,109.85,853800.0,76.7619,77.3374,75.4425,77.0918,853800.0
2011-07-27 10:00:00,109.8,109.85,107.64,107.68,582300.0,77.0567,77.0918,75.5408,75.5689,582300.0
2011-07-27 10:30:00,107.66,109.18,107.03,109.18,380300.0,75.5548,76.6216,75.1127,76.6216,380300.0
2011-07-27 11:00:00,109.14,109.2,108.22,108.99,255800.0,76.5935,76.6356,75.9478,76.4882,255800.0
2011-07-27 11:30:00,108.99,109.19,108.52,108.62,160500.0,76.4882,76.6286,76.1584,76.2286,160500.0
2011-07-27 12:00:00,108.61,108.73,107.9,107.95,247600.0,76.2215,76.3058,75.7233,75.7584,247600.0
2011-07-27 12:30:00,107.95,108.01,107.45,107.5,172900.0,75.7584,75.8005,75.4075,75.4425,172900.0
2011-07-27 13:00:00,107.49,107.7,107.2,107.26,167900.0,75.4355,75.5829,75.232,75.2741,167900.0
2011-07-27 13:30:00,107.27,107.41,107.02,107.07,183200.0,75.2811,75.3794,75.1057,75.1408,183200.0
2011-07-27 14:00:00,107.06,107.28,106.67,106.71,245300.0,75.1338,75.2882,74.8601,74.8881,245300.0
2011-07-27 14:30:00,106.73,106.88,106.2,106.39,234300.0,74.9022,75.0074,74.5302,74.6636,234300.0
2011-07-27 15:00:00,106.41,106.74,105.88,106.32,400800.0,74.6776,74.9092,74.3056,74.6144,400800.0
2011-07-27 15:30:00,106.33,106.88,106.03,106.5,685100.0,74.6215,75.0074,74.4109,74.7408,685100.0
2011-07-28 09:30:00,106.87,107.57,106.5,107.22,574600.0,75.0004,75.4917,74.7408,75.246,574600.0
2011-07-28 10:00:00,107.31,107.47,106.63,106.67,345300.0,75.3092,75.4215,74.832,74.8601,345300.0
2011-07-28 10:30:00,106.68,107.44,105.65,106.95,397400.0,74.8671,75.4004,74.1442,75.0566,397400.0
2011-07-28 11:00:00,106.94,108.67,106.87,108.63,354400.0,75.0495,76.2636,75.0004,76.2356,354400.0
2011-07-28 11:30:00,108.59,108.94,108.01,108.21,445400.0,76.2075,76.4531,75.8005,75.9408,445400.0
2011-07-28 12:00:00,108.21,108.49,107.41,107.76,171100.0,75.9408,76.1373,75.3794,75.625,171100.0
2011-07-28 12:30:00,107.73,108.09,107.49,108.06,126300.0,75.604,75.8566,75.4355,75.8356,126300.0
2011-07-28 13:00:00,108.07,108.27,107.76,108.2,261000.0,75.8426,75.9829,75.625,75.9338,261000.0
2011-07-28 13:30:00,108.19,108.34,107.47,107.48,174000.0,75.9268,76.0321,75.4215,75.4285,174000.0
2011-07-28 14:00:00,107.5,107.62,106.81,106.87,278300.0,75.4425,75.5268,74.9583,75.0004,278300.0
2011-07-28 14:30:00,106.87,106.95,106.6,106.61,207200.0,75.0004,75.0566,74.8109,74.818,207200.0
2011-07-28 15:00:00,106.6,106.66,105.82,105.85,207500.0,74.8109,74.853,74.2635,74.2846,207500.0
2011-07-28 15:30:00,105.91,106.17,105.4,105.74,527900.0,74.3267,74.5092,73.9688,74.2074,527900.0
2011-07-29 09:30:00,104.18,104.68,102.05,104.38,594300.0,73.1126,73.4635,71.6178,73.253,594300.0
2011-07-29 10:00:00,104.35,104.42,103.41,103.61,313200.0,73.2319,73.281,72.5722,72.7126,313200.0
2011-07-29 10:30:00,103.59,104.79,103.26,104.46,269800.0,72.6985,73.5407,72.467,73.3091,269800.0
2011-07-29 11:00:00,104.44,105.85,104.1,105.11,368700.0,73.2951,74.2846,73.0565,73.7653,368700.0
2011-07-29 11:30:00,105.11,105.37,104.6,105.19,271700.0,73.7653,73.9477,73.4074,73.8214,271700.0
2011-07-29 12:00:00,105.21,105.37,104.22,104.43,174800.0,73.8354,73.9477,73.1407,73.288,174800.0
2011-07-29 12:30:00,104.43,104.77,104.1,104.15,133000.0,73.288,73.5267,73.0565,73.0915,133000.0
2011-07-29 13:00:00,104.15,104.51,104.09,104.23,135900.0,73.0915,73.3442,73.0494,73.1477,135900.0
2011-07-29 13:30:00,104.25,105.24,104.11,105.14,179200.0,73.1617,73.8565,73.0635,73.7863,179200.0
2011-07-29 14:00:00,105.14,105.71,105.04,105.18,200900.0,73.7863,74.1863,73.7161,73.8144,200900.0
2011-07-29 14:30:00,105.2,105.5,105.01,105.01,110200.0,73.8284,74.039,73.6951,73.6951,110200.0
2011-07-29 15:00:00,105.04,105.51,104.95,105.33,227000.0,73.7161,74.046,73.653,73.9197,227000.0
2011-07-29 15:30:00,105.3,105.46,104.69,104.93,360100.0,73.8986,74.0109,73.4705,73.6389,360100.0
2011-08-01 09:30:00,108.6,108.75,105.56,105.69,532500.0,76.2145,76.3198,74.0811,74.1723,532500.0
2011-08-01 10:00:00,105.69,106.17,103.9,105.78,528800.0,74.1723,74.5092,72.9161,74.2355,528800.0
2011-08-01 10:30:00,105.79,105.92,104.87,104.89,211000.0,74.2425,74.3337,73.5968,73.6109,211000.0
2011-08-01 11:00:00,104.87,104.9,103.55,104.12,357100.0,73.5968,73.6179,72.6705,73.0705,357100.0
2011-08-01 11:30:00,104.06,104.06,102.77,103.06,214000.0,73.0284,73.0284,72.1231,72.3266,214000.0
2011-08-01 12:00:00,103.09,103.71,102.78,103.7,193900.0,72.3476,72.7828,72.1301,72.7757,193900.0
2011-08-01 12:30:00,103.66,103.71,103.09,103.45,103300.0,72.7477,72.7828,72.3476,72.6003,103300.0
2011-08-01 13:00:00,103.45,103.61,102.85,102.88,217800.0,72.6003,72.7126,72.1792,72.2003,217800.0
2011-08-01 13:30:00,102.87,103.23,102.85,103.23,168000.0,72.1933,72.4459,72.1792,72.4459,168000.0
2011-08-01 14:00:00,103.17,103.3,102.5,102.56,222500.0,72.4038,72.495,71.9336,71.9757,222500.0
2011-08-01 14:30:00,102.55,102.96,102.5,102.92,334500.0,71.9687,72.2564,71.9336,72.2283,334500.0
2011-08-01 15:00:00,102.91,103.43,102.59,103.4,614100.0,72.2213,72.5863,71.9968,72.5652,614100.0
2011-08-01 15:30:00,103.43,104.27,103.08,103.83,712000.0,72.5863,73.1758,72.3406,72.867,712000.0
2011-08-02 09:30:00,102.82,105.04,102.76,104.49,354900.0,72.1582,73.7161,72.1161,73.3302,354900.0
2011-08-02 10:00:00,104.54,105.0,103.52,103.66,274000.0,73.3652,73.6881,72.6494,72.7477,274000.0
2011-08-02 10:30:00,103.7,103.7,102.9,102.9,250600.0,72.7757,72.7757,72.2143,72.2143,250600.0
2011-08-02 11:00:00,102.9,103.19,102.48,102.76,229500.0,72.2143,72.4178,71.9196,72.1161,229500.0
2011-08-02 11:30:00,102.72,102.81,102.2,102.28,140100.0,72.088,72.1511,71.7231,71.7792,140100.0
2011-08-02 12:00:00,102.34,102.34,101.86,102.01,300200.0,71.8213,71.8213,71.4844,71.5897,300200.0
2011-08-02 12:30:00,102.02,102.04,99.75,100.31,837800.0,71.5967,71.6108,70.0037,70.3967,837800.0
2011-08-02 13:00:00,100.32,101.0,100.21,100.44,416400.0,70.4037,70.8809,70.3265,70.4879,416400.0
2011-08-02 13:30:00,100.41,100.75,99.88,100.0,351600.0,70.4668,70.7055,70.0949,70.1791,351600.0
2011-08-02 14:00:00,100.01,101.06,99.97,100.91,436000.0,70.1861,70.923,70.1581,70.8177,436000.0
2011-08-02 14:30:00,100.94,101.5,100.74,101.43,336000.0,70.8388,71.2318,70.6984,71.1827,336000.0
2011-08-02 15:00:00,101.44,101.47,100.25,100.36,357500.0,71.1897,71.2107,70.3546,70.4318,357500.0
2011-08-02 15:30:00,100.35,100.39,99.08,99.15,996400.0,70.4247,70.4528,69.5335,69.5826,996400.0
2011-08-03 09:30:00,99.74,100.06,97.53,98.64,634400.0,69.9966,70.2212,68.4457,69.2247,634400.0
2011-08-03 10:00:00,98.67,99.19,96.58,97.68,708500.0,69.2457,69.6107,67.779,68.551,708500.0
2011-08-03 10:30:00,97.68,98.41,95.74,98.4,701200.0,68.551,69.0633,67.1895,69.0562,701200.0
2011-08-03 11:00:00,98.35,99.85,98.29,99.23,394400.0,69.0212,70.0738,68.9791,69.6387,394400.0
2011-08-03 11:30:00,99.3,100.35,99.16,99.47,250000.0,69.6879,70.4247,69.5896,69.8072,250000.0
2011-08-03 12:00:00,99.55,99.6,98.08,98.48,167600.0,69.8633,69.8984,68.8317,69.1124,167600.0
2011-08-03 12:30:00,98.42,99.91,98.33,99.78,219200.0,69.0703,70.116,69.0071,70.0247,219200.0
2011-08-03 13:00:00,99.78,100.0,99.14,99.99,164200.0,70.0247,70.1791,69.5756,70.1721,164200.0
2011-08-03 13:30:00,100.0,101.69,99.92,100.69,305200.0,70.1791,71.3651,70.123,70.6633,305200.0
2011-08-03 14:00:00,100.68,101.33,100.49,100.72,344200.0,70.6563,71.1125,70.523,70.6844,344200.0
2011-08-03 14:30:00,100.7,101.09,100.2,100.99,207700.0,70.6704,70.9441,70.3195,70.8739,207700.0
2011-08-03 15:00:00,101.0,101.8,100.55,101.52,413800.0,70.8809,71.4423,70.5651,71.2458,413800.0
2011-08-03 15:30:00,101.5,101.62,100.9,101.5,524800.0,71.2318,71.316,70.8107,71.2318,524800.0
2011-08-04 09:30:00,99.38,100.96,97.5,98.46,659100.0,69.744,70.8528,68.4246,69.0984,659100.0
2011-08-04 10:00:00,98.45,98.99,97.26,98.1,391000.0,69.0913,69.4703,68.2562,68.8457,391000.0
2011-08-04 10:30:00,98.09,98.51,96.8,96.92,379700.0,68.8387,69.1334,67.9334,68.0176,379700.0
2011-08-04 11:00:00,96.96,97.86,96.5,96.53,317200.0,68.0457,68.6773,67.7228,67.7439,317200.0
2011-08-04 11:30:00,96.51,97.1,95.59,96.74,405800.0,67.7299,68.1439,67.0842,67.8913,405800.0
2011-08-04 12:00:00,96.75,97.44,96.5,97.08,437600.0,67.8983,68.3825,67.7228,68.1299,437600.0
2011-08-04 12:30:00,97.15,98.01,97.08,97.5,386800.0,68.179,68.7825,68.1299,68.4246,386800.0
2011-08-04 13:00:00,97.51,97.76,96.8,97.39,224200.0,68.4317,68.6071,67.9334,68.3474,224200.0
2011-08-04 13:30:00,97.39,97.39,96.61,96.75,209400.0,68.3474,68.3474,67.8,67.8983,209400.0
2011-08-04 14:00:00,96.79,96.9,94.22,94.33,786700.0,67.9264,68.0036,66.1228,66.2,786700.0
2011-08-04 14:30:00,94.35,95.83,94.08,95.34,454000.0,66.214,67.2526,66.0245,66.9088,454000.0
2011-08-04 15:00:00,95.31,95.97,94.46,94.5,388500.0,66.8877,67.3509,66.2912,66.3193,388500.0
2011-08-04 15:30:00,94.46,94.65,93.0,93.23,1159800.0,66.2912,66.4245,65.2666,65.428,1159800.0
2011-08-05 09:30:00,95.5,96.5,89.52,90.76,1075500.0,67.0211,67.7228,62.8243,63.6946,1075500.0
2011-08-05 10:00:00,90.77,93.16,89.75,92.58,683500.0,63.7016,65.3789,62.9858,64.9718,683500.0
2011-08-05 10:30:00,92.56,92.59,90.3,91.54,527600.0,64.9578,64.9788,63.3717,64.242,527600.0
2011-08-05 11:00:00,91.5,91.7,89.64,90.31,472400.0,64.2139,64.3542,62.9086,63.3788,472400.0
2011-08-05 11:30:00,90.37,90.86,88.04,88.2,512400.0,63.4209,63.7647,61.7857,61.898,512400.0
2011-08-05 12:00:00,88.11,91.47,88.01,90.54,514800.0,61.8348,64.1928,61.7646,63.5402,514800.0
2011-08-05 12:30:00,90.55,93.96,90.27,93.11,633900.0,63.5472,65.9403,63.3507,65.3438,633900.0
2011-08-05 13:00:00,93.07,93.72,91.57,93.64,305500.0,65.3157,65.7719,64.263,65.7157,305500.0
2011-08-05 13:30:00,93.66,93.9,92.47,93.33,259200.0,65.7298,65.8982,64.8946,65.4982,259200.0
2011-08-05 14:00:00,93.36,93.51,92.35,92.93,247300.0,65.5192,65.6245,64.8104,65.2175,247300.0
2011-08-05 14:30:00,92.94,93.42,92.32,92.61,277800.0,65.2245,65.5613,64.7894,64.9929,277800.0
2011-08-05 15:00:00,92.54,92.86,91.0,91.34,315900.0,64.9438,65.1683,63.863,64.1016,315900.0
2011-08-05 15:30:00,91.36,92.7,91.35,92.2,708800.0,64.1156,65.056,64.1086,64.7051,708800.0
2011-08-08 09:30:00,86.68,89.69,86.53,88.59,678300.0,60.8313,62.9436,60.726,62.1717,678300.0
2011-08-08 10:00:00,88.69,88.88,86.5,86.7,587900.0,62.2419,62.3752,60.7049,60.8453,587900.0
2011-08-08 10:30:00,86.7,87.89,85.58,87.01,576600.0,60.8453,61.6804,60.0593,61.0628,576600.0
2011-08-08 11:00:00,86.92,89.38,86.74,88.28,364900.0,60.9997,62.7261,60.8734,61.9541,364900.0
2011-08-08 11:30:00,88.31,88.56,87.64,88.18,190800.0,61.9752,62.1506,61.505,61.8839,190800.0
2011-08-08 12:00:00,88.14,88.14,86.8,86.88,228500.0,61.8559,61.8559,60.9155,60.9716,228500.0
2011-08-08 12:30:00,86.96,87.6,86.54,87.12,284900.0,61.0278,61.4769,60.733,61.14,284900.0
2011-08-08 13:00:00,87.06,87.56,86.01,86.75,238100.0,61.0979,61.4488,60.3611,60.8804,238100.0
2011-08-08 13:30:00,86.76,86.78,85.1,85.16,316100.0,60.8874,60.9014,59.7224,59.7645,316100.0
2011-08-08 14:00:00,85.24,86.0,83.01,84.26,462800.0,59.8207,60.354,58.2557,59.1329,462800.0
2011-08-08 14:30:00,84.26,86.02,84.19,84.7,373300.0,59.1329,60.3681,59.0838,59.4417,373300.0
2011-08-08 15:00:00,84.66,87.11,84.66,86.16,538500.0,59.4136,61.133,59.4136,60.4663,538500.0
2011-08-08 15:30:00,86.14,86.17,83.67,83.68,695100.0,60.4523,60.4733,58.7189,58.7259,695100.0
2011-08-09 09:30:00,86.04,87.29,83.84,85.48,823500.0,60.3821,61.2593,58.8382,59.9891,823500.0
2011-08-09 10:00:00,85.58,86.94,85.49,86.74,527100.0,60.0593,61.0137,59.9961,60.8734,527100.0
2011-08-09 10:30:00,86.75,87.77,86.58,87.34,418700.0,60.8804,61.5962,60.7611,61.2944,418700.0
2011-08-09 11:00:00,87.31,87.68,86.7,87.64,483800.0,61.2734,61.533,60.8453,61.505,483800.0
2011-08-09 11:30:00,87.66,88.75,87.41,88.64,358700.0,61.519,62.284,61.3436,62.2068,358700.0
2011-08-09 12:00:00,88.6,88.93,88.15,88.31,262700.0,62.1787,62.4103,61.8629,61.9752,262700.0
2011-08-09 12:30:00,88.32,88.63,87.58,87.6,179600.0,61.9822,62.1997,61.4629,61.4769,179600.0
2011-08-09 13:00:00,87.54,88.0,87.1,87.77,221300.0,61.4348,61.7576,61.126,61.5962,221300.0
2011-08-09 13:30:00,87.78,87.89,86.95,87.3,327000.0,61.6032,61.6804,61.0207,61.2664,327000.0
2011-08-09 14:00:00,87.32,88.45,85.58,87.3,456000.0,61.2804,62.0734,60.0593,61.2664,456000.0
2011-08-09 14:30:00,87.34,87.39,84.11,85.63,611000.0,61.2944,61.3295,59.0277,60.0944,611000.0
2011-08-09 15:00:00,85.57,89.0,85.1,88.8,565000.0,60.0523,62.4594,59.7224,62.3191,565000.0
2011-08-09 15:30:00,88.81,91.28,88.07,91.12,1037300.0,62.3261,64.0595,61.8067,63.9472,1037300.0
2011-08-10 09:30:00,88.93,88.93,86.0,86.87,1140300.0,62.4103,62.4103,60.354,60.9646,1140300.0
2011-08-10 10:00:00,86.87,87.76,86.2,87.06,602600.0,60.9646,61.5892,60.4944,61.0979,602600.0
2011-08-10 10:30:00,87.11,89.0,86.75,88.24,607000.0,61.133,62.4594,60.8804,61.926,607000.0
2011-08-10 11:00:00,88.38,88.38,87.03,87.24,363800.0,62.0243,62.0243,61.0769,61.2243,363800.0
2011-08-10 11:30:00,87.35,88.75,86.84,88.36,307800.0,61.3015,62.284,60.9435,62.0103,307800.0
2011-08-10 12:00:00,88.31,88.88,87.87,88.0,266000.0,61.9752,62.3752,61.6664,61.7576,266000.0
2011-08-10 12:30:00,87.99,88.86,87.42,88.77,273900.0,61.7506,62.3612,61.3506,62.298,273900.0
2011-08-10 13:00:00,88.66,88.9,87.75,88.07,347300.0,62.2208,62.3892,61.5822,61.8067,347300.0
2011-08-10 13:30:00,88.04,88.63,87.34,88.3,580900.0,61.7857,62.1997,61.2944,61.9682,580900.0
2011-08-10 14:00:00,88.31,89.69,87.9,89.13,541900.0,61.9752,62.9436,61.6874,62.5506,541900.0
2011-08-10 14:30:00,89.08,89.58,88.3,88.3,273400.0,62.5156,62.8664,61.9682,61.9682,273400.0
2011-08-10 15:00:00,88.35,88.75,87.2,87.8,327700.0,62.0032,62.284,61.1962,61.6173,327700.0
2011-08-10 15:30:00,87.93,88.2,86.0,86.26,589700.0,61.7085,61.898,60.354,60.5365,589700.0
2011-08-11 09:30:00,87.51,89.7,87.15,88.25,547500.0,61.4137,62.9507,61.1611,61.9331,547500.0
2011-08-11 10:00:00,88.28,89.62,87.85,88.79,348600.0,61.9541,62.8945,61.6524,62.312,348600.0
2011-08-11 10:30:00,88.92,90.66,88.69,90.0,403900.0,62.4033,63.6244,62.2419,63.1612,403900.0
2011-08-11 11:00:00,90.0,90.54,89.45,89.98,368900.0,63.1612,63.5402,62.7752,63.1472,368900.0
2011-08-11 11:30:00,89.91,90.35,89.45,90.03,191200.0,63.098,63.4068,62.7752,63.1823,191200.0
2011-08-11 12:00:00,90.08,90.89,89.82,90.39,279600.0,63.2173,63.7858,63.0349,63.4349,279600.0
2011-08-11 12:30:00,90.3,92.57,90.3,92.38,327700.0,63.3717,64.9648,63.3717,64.8315,327700.0
2011-08-11 13:00:00,92.38,92.43,90.95,91.54,266900.0,64.8315,64.8666,63.8279,64.242,266900.0
2011-08-11 13:30:00,91.54,91.8,90.66,91.66,227400.0,64.242,64.4244,63.6244,64.3262,227400.0
2011-08-11 14:00:00,91.65,92.49,91.28,92.22,269700.0,64.3192,64.9087,64.0595,64.7192,269700.0
2011-08-11 14:30:00,92.24,92.26,91.28,91.93,212500.0,64.7332,64.7473,64.0595,64.5157,212500.0
2011-08-11 15:00:00,91.93,92.72,91.82,92.49,295900.0,64.5157,65.0701,64.4385,64.9087,295900.0
2011-08-11 15:30:00,92.49,93.39,91.68,91.79,713700.0,64.9087,65.5403,64.3402,64.4174,713700.0
2011-08-12 09:30:00,94.45,95.78,93.8,94.68,887000.0,66.2842,67.2176,65.828,66.4456,887000.0
2011-08-12 10:00:00,94.58,95.78,93.67,95.65,456800.0,66.3754,67.2176,65.7368,67.1263,456800.0
2011-08-12 10:30:00,95.66,96.4,94.29,94.73,651600.0,67.1333,67.6527,66.1719,66.4807,651600.0
2011-08-12 11:00:00,94.65,94.85,93.86,94.38,223700.0,66.4245,66.5649,65.8701,66.235,223700.0
2011-08-12 11:30:00,94.29,95.89,94.16,95.64,220200.0,66.1719,67.2948,66.0807,67.1193,220200.0
2011-08-12 12:00:00,95.57,95.64,94.8,95.12,152800.0,67.0702,67.1193,66.5298,66.7544,152800.0
2011-08-12 12:30:00,95.2,95.21,94.28,94.65,165900.0,66.8105,66.8175,66.1649,66.4245,165900.0
2011-08-12 13:00:00,94.62,94.9,94.37,94.76,101500.0,66.4035,66.6,66.228,66.5017,101500.0
2011-08-12 13:30:00,94.73,95.25,94.57,95.1,111000.0,66.4807,66.8456,66.3684,66.7403,111000.0
2011-08-12 14:00:00,95.12,95.44,94.38,94.85,225800.0,66.7544,66.9789,66.235,66.5649,225800.0
2011-08-12 14:30:00,94.8,95.05,94.25,94.94,167100.0,66.5298,66.7052,66.1438,66.6281,167100.0
2011-08-12 15:00:00,94.89,95.06,94.22,94.45,317800.0,66.593,66.7123,66.1228,66.2842,317800.0
2011-08-12 15:30:00,94.49,94.53,93.81,94.46,507900.0,66.3122,66.3403,65.835,66.2912,507900.0
2011-08-15 09:30:00,95.46,96.95,95.31,95.38,362200.0,66.993,68.0387,66.8877,66.9368,362200.0
2011-08-15 10:00:00,95.47,96.48,95.21,96.3,202900.0,67.0,67.7088,66.8175,67.5825,202900.0
2011-08-15 10:30:00,96.3,96.41,95.65,95.66,209500.0,67.5825,67.6597,67.1263,67.1333,209500.0
2011-08-15 11:00:00,95.68,95.88,95.05,95.16,213700.0,67.1474,67.2877,66.7052,66.7824,213700.0
2011-08-15 11:30:00,95.15,95.71,94.7,95.49,250900.0,66.7754,67.1684,66.4596,67.014,250900.0
2011-08-15 12:00:00,95.49,95.82,94.9,94.96,170800.0,67.014,67.2456,66.6,66.6421,170800.0
2011-08-15 12:30:00,94.97,95.73,94.88,95.57,150100.0,66.6491,67.1825,66.5859,67.0702,150100.0
2011-08-15 13:00:00,95.54,95.75,95.14,95.39,159100.0,67.0491,67.1965,66.7684,66.9439,159100.0
2011-08-15 13:30:00,95.4,95.58,95.19,95.47,145200.0,66.9509,67.0772,66.8035,67.0,145200.0
2011-08-15 14:00:00,95.46,95.99,95.4,95.92,162200.0,66.993,67.3649,66.9509,67.3158,162200.0
2011-08-15 14:30:00,95.9,96.04,95.51,95.96,182200.0,67.3018,67.4,67.0281,67.3439,182200.0
2011-08-15 15:00:00,95.98,95.99,95.58,95.66,214600.0,67.3579,67.3649,67.0772,67.1333,214600.0
2011-08-15 15:30:00,95.7,96.19,95.59,96.19,439000.0,67.1614,67.5053,67.0842,67.5053,439000.0
2011-08-16 09:30:00,94.97,95.46,93.6,93.92,321900.0,66.6491,66.993,65.6877,65.9122,321900.0
2011-08-16 10:00:00,93.88,94.44,93.82,94.33,259100.0,65.8842,66.2772,65.842,66.2,259100.0
2011-08-16 10:30:00,94.33,94.57,94.0,94.57,268300.0,66.2,66.3684,65.9684,66.3684,268300.0
2011-08-16 11:00:00,94.53,94.55,94.0,94.04,106600.0,66.3403,66.3544,65.9684,65.9964,106600.0
2011-08-16 11:30:00,94.01,94.3,93.76,93.94,220500.0,65.9754,66.1789,65.7999,65.9263,220500.0
2011-08-16 12:00:00,93.96,94.51,93.23,93.37,377600.0,65.9403,66.3263,65.428,65.5262,377600.0
2011-08-16 12:30:00,93.34,93.72,93.11,93.49,245700.0,65.5052,65.7719,65.3438,65.6105,245700.0
2011-08-16 13:00:00,93.54,93.54,92.96,93.31,324600.0,65.6455,65.6455,65.2385,65.4841,324600.0
2011-08-16 13:30:00,93.3,94.06,93.23,93.86,153000.0,65.4771,66.0105,65.428,65.8701,153000.0
2011-08-16 14:00:00,93.91,94.63,93.9,94.2,117300.0,65.9052,66.4105,65.8982,66.1087,117300.0
2011-08-16 14:30:00,94.2,94.32,93.25,93.34,199200.0,66.1087,66.1929,65.442,65.5052,199200.0
2011-08-16 15:00:00,93.33,94.39,93.3,94.37,159700.0,65.4982,66.2421,65.4771,66.228,159700.0
2011-08-16 15:30:00,94.39,94.47,93.48,93.68,469500.0,66.2421,66.2982,65.6034,65.7438,469500.0
2011-08-17 09:30:00,94.72,94.75,93.68,94.24,296300.0,66.4737,66.4947,65.7438,66.1368,296300.0
2011-08-17 10:00:00,94.19,94.45,93.77,94.42,181500.0,66.1017,66.2842,65.807,66.2631,181500.0
2011-08-17 10:30:00,94.35,94.4,93.03,93.07,265400.0,66.214,66.2491,65.2876,65.3157,265400.0
2011-08-17 11:00:00,93.03,93.28,92.18,92.28,235300.0,65.2876,65.4631,64.6911,64.7613,235300.0
2011-08-17 11:30:00,92.27,92.45,91.37,91.57,228900.0,64.7543,64.8806,64.1227,64.263,228900.0
2011-08-17 12:00:00,91.55,91.69,90.89,91.69,150100.0,64.249,64.3472,63.7858,64.3472,150100.0
2011-08-17 12:30:00,91.7,92.1,91.5,91.65,114700.0,64.3542,64.635,64.2139,64.3192,114700.0
2011-08-17 13:00:00,91.63,91.73,91.09,91.11,125800.0,64.3051,64.3753,63.9262,63.9402,125800.0
2011-08-17 13:30:00,91.13,91.32,90.66,90.87,165600.0,63.9542,64.0876,63.6244,63.7718,165600.0
2011-08-17 14:00:00,90.85,91.62,90.85,91.55,233200.0,63.7577,64.2981,63.7577,64.249,233200.0
2011-08-17 14:30:00,91.55,92.14,91.53,92.1,345400.0,64.249,64.663,64.2349,64.635,345400.0
2011-08-17 15:00:00,92.11,92.3,91.75,91.95,353000.0,64.642,64.7753,64.3893,64.5297,353000.0
2011-08-17 15:30:00,91.97,92.0,91.59,91.93,599100.0,64.5437,64.5648,64.2771,64.5157,599100.0
2011-08-18 09:30:00,87.09,87.19,85.69,86.6,835700.0,61.4123,61.4829,60.4251,61.0668,835700.0
2011-08-18 10:00:00,86.56,86.56,83.74,85.01,768200.0,61.0386,61.0386,59.0501,59.9456,768200.0
2011-08-18 10:30:00,85.01,85.19,84.04,84.92,850900.0,59.9456,60.0725,59.2616,59.8821,850900.0
2011-08-18 11:00:00,84.92,85.15,84.31,85.12,326500.0,59.8821,60.0443,59.452,60.0232,326500.0
2011-08-18 11:30:00,85.1,85.85,85.06,85.41,504800.0,60.0091,60.5379,59.9809,60.2277,504800.0
2011-08-18 12:00:00,85.4,85.51,85.06,85.29,400000.0,60.2206,60.2982,59.9809,60.1431,400000.0
2011-08-18 12:30:00,85.3,85.48,84.81,84.96,266700.0,60.1501,60.277,59.8046,59.9103,266700.0
2011-08-18 13:00:00,84.96,85.19,84.6,84.61,232800.0,59.9103,60.0725,59.6565,59.6635,232800.0
2011-08-18 13:30:00,84.61,84.69,83.92,84.17,355600.0,59.6635,59.72,59.177,59.3533,355600.0
2011-08-18 14:00:00,84.2,84.82,84.03,84.42,561800.0,59.3744,59.8116,59.2545,59.5296,561800.0
2011-08-18 14:30:00,84.42,84.59,83.5,83.51,485900.0,59.5296,59.6494,58.8808,58.8879,485900.0
2011-08-18 15:00:00,83.55,83.6,83.0,83.27,662300.0,58.9161,58.9513,58.5282,58.7186,662300.0
2011-08-18 15:30:00,83.27,83.51,82.32,83.33,1202000.0,58.7186,58.8879,58.0487,58.7609,1202000.0
2011-08-19 09:30:00,81.64,84.09,81.25,83.63,705000.0,57.5692,59.2969,57.2942,58.9725,705000.0
2011-08-19 10:00:00,83.54,84.46,83.07,84.23,436300.0,58.909,59.5578,58.5776,59.3956,436300.0
2011-08-19 10:30:00,84.24,84.35,82.24,82.83,411400.0,59.4026,59.4802,57.9923,58.4084,411400.0
2011-08-19 11:00:00,82.81,82.89,81.68,81.8,243200.0,58.3943,58.4507,57.5974,57.682,243200.0
2011-08-19 11:30:00,81.85,82.18,81.28,82.16,312000.0,57.7173,57.95,57.3154,57.9359,312000.0
2011-08-19 12:00:00,82.17,82.34,81.25,81.35,220900.0,57.943,58.0628,57.2942,57.3647,220900.0
2011-08-19 12:30:00,81.39,82.08,81.39,81.68,160100.0,57.3929,57.8795,57.3929,57.5974,160100.0
2011-08-19 13:00:00,81.66,81.88,81.36,81.57,152600.0,57.5833,57.7385,57.3718,57.5199,152600.0
2011-08-19 13:30:00,81.61,81.62,81.0,81.17,211700.0,57.5481,57.5551,57.1179,57.2378,211700.0
2011-08-19 14:00:00,81.17,81.28,80.02,80.23,360600.0,57.2378,57.3154,56.4269,56.5749,360600.0
2011-08-19 14:30:00,80.23,80.58,80.0,80.16,278200.0,56.5749,56.8217,56.4128,56.5256,278200.0
2011-08-19 15:00:00,80.15,80.38,79.62,80.06,343800.0,56.5185,56.6807,56.1448,56.4551,343800.0
2011-08-19 15:30:00,80.08,80.4,79.72,79.9,767500.0,56.4692,56.6948,56.2153,56.3422,767500.0
2011-08-22 09:30:00,84.02,84.45,81.59,81.63,669800.0,59.2475,59.5507,57.534,57.5622,669800.0
2011-08-22 10:00:00,81.73,82.2,81.14,81.97,341400.0,57.6327,57.9641,57.2166,57.8019,341400.0
2011-08-22 10:30:00,82.03,82.25,81.0,81.1,215500.0,57.8442,57.9994,57.1179,57.1884,215500.0
2011-08-22 11:00:00,81.07,81.36,80.45,80.95,180200.0,57.1673,57.3718,56.7301,57.0827,180200.0
2011-08-22 11:30:00,81.0,81.0,79.84,80.03,235200.0,57.1179,57.1179,56.2999,56.4339,235200.0
2011-08-22 12:00:00,80.02,80.73,79.95,80.17,124000.0,56.4269,56.9275,56.3775,56.5326,124000.0
2011-08-22 12:30:00,80.19,81.48,80.05,81.25,190200.0,56.5467,57.4564,56.448,57.2942,190200.0
2011-08-22 13:00:00,81.22,81.43,80.88,81.08,379600.0,57.2731,57.4211,57.0333,57.1743,379600.0
2011-08-22 13:30:00,81.1,81.23,80.26,80.75,143900.0,57.1884,57.2801,56.5961,56.9416,143900.0
2011-08-22 14:00:00,80.73,81.14,80.48,80.63,122000.0,56.9275,57.2166,56.7512,56.857,122000.0
2011-08-22 14:30:00,80.55,80.61,80.01,80.12,161500.0,56.8006,56.8429,56.4198,56.4974,161500.0
2011-08-22 15:00:00,80.15,80.62,80.12,80.29,240400.0,56.5185,56.85,56.4974,56.6173,240400.0
2011-08-22 15:30:00,80.28,80.44,79.63,79.93,575300.0,56.6102,56.723,56.1518,56.3634,575300.0
2011-08-23 09:30:00,80.96,81.48,79.87,80.29,382400.0,57.0897,57.4564,56.3211,56.6173,382400.0
2011-08-23 10:00:00,80.36,81.75,80.16,81.14,348700.0,56.6666,57.6468,56.5256,57.2166,348700.0
2011-08-23 10:30:00,81.12,81.49,80.47,80.47,194600.0,57.2025,57.4634,56.7442,56.7442,194600.0
2011-08-23 11:00:00,80.48,81.19,80.48,81.09,171800.0,56.7512,57.2519,56.7512,57.1814,171800.0
2011-08-23 11:30:00,81.1,82.48,80.87,82.34,209300.0,57.1884,58.1616,57.0262,58.0628,209300.0
2011-08-23 12:00:00,82.32,82.37,81.87,82.23,171200.0,58.0487,58.084,57.7314,57.9853,171200.0
2011-08-23 12:30:00,82.27,82.75,82.19,82.57,158100.0,58.0135,58.3519,57.9571,58.225,158100.0
2011-08-23 13:00:00,82.63,83.08,82.42,82.6,120300.0,58.2673,58.5846,58.1192,58.2462,120300.0
2011-08-23 13:30:00,82.54,82.84,82.07,82.33,170300.0,58.2039,58.4154,57.8724,58.0558,170300.0
2011-08-23 14:00:00,82.38,82.74,82.06,82.68,168700.0,58.091,58.3449,57.8654,58.3026,168700.0
2011-08-23 14:30:00,82.66,82.99,82.5,82.95,265500.0,58.2885,58.5212,58.1757,58.493,265500.0
2011-08-23 15:00:00,82.95,83.96,82.95,83.52,269500.0,58.493,59.2052,58.493,58.8949,269500.0
2011-08-23 15:30:00,83.51,84.14,83.21,84.1,485500.0,58.8879,59.3321,58.6763,59.3039,485500.0
2011-08-24 09:30:00,83.85,85.35,82.8,85.29,428400.0,59.1276,60.1854,58.3872,60.1431,428400.0
2011-08-24 10:00:00,85.38,85.8,84.69,84.98,308000.0,60.2065,60.5027,59.72,59.9245,308000.0
2011-08-24 10:30:00,84.99,85.12,84.26,84.26,232100.0,59.9315,60.0232,59.4167,59.4167,232100.0
2011-08-24 11:00:00,84.23,85.25,83.91,85.11,119400.0,59.3956,60.1148,59.1699,60.0161,119400.0
2011-08-24 11:30:00,85.1,85.19,84.31,84.5,133400.0,60.0091,60.0725,59.452,59.586,133400.0
2011-08-24 12:00:00,84.51,84.51,83.85,84.17,134600.0,59.593,59.593,59.1276,59.3533,134600.0
2011-08-24 12:30:00,84.2,85.07,84.0,84.99,133800.0,59.3744,59.9879,59.2334,59.9315,133800.0
2011-08-24 13:00:00,85.02,86.08,84.88,85.78,233300.0,59.9527,60.7001,59.8539,60.4886,233300.0
2011-08-24 13:30:00,85.84,85.96,85.0,85.9,171600.0,60.5309,60.6155,59.9386,60.5732,171600.0
2011-08-24 14:00:00,85.93,85.96,85.06,85.34,110200.0,60.5944,60.6155,59.9809,60.1783,110200.0
2011-08-24 14:30:00,85.34,85.67,85.11,85.59,95800.0,60.1783,60.411,60.0161,60.3546,95800.0
2011-08-24 15:00:00,85.61,86.24,85.35,86.08,181000.0,60.3687,60.813,60.1854,60.7001,181000.0
2011-08-24 15:30:00,86.13,86.85,86.13,86.59,369200.0,60.7354,61.2431,60.7354,61.0598,369200.0
2011-08-25 09:30:00,87.66,88.26,85.44,85.86,399900.0,61.8143,62.2374,60.2488,60.545,399900.0
2011-08-25 10:00:00,85.84,86.72,85.07,85.69,279700.0,60.5309,61.1514,59.9879,60.4251,279700.0
2011-08-25 10:30:00,85.67,85.93,84.6,85.0,189100.0,60.411,60.5944,59.6565,59.9386,189100.0
2011-08-25 11:00:00,85.06,85.9,85.05,85.71,172400.0,59.9809,60.5732,59.9738,60.4392,172400.0
2011-08-25 11:30:00,85.69,85.85,84.93,85.45,74700.0,60.4251,60.5379,59.8892,60.2559,74700.0
2011-08-25 12:00:00,85.47,85.58,84.85,85.06,57500.0,60.27,60.3475,59.8328,59.9809,57500.0
2011-08-25 12:30:00,85.05,85.18,84.54,85.0,166400.0,59.9738,60.0655,59.6142,59.9386,166400.0
2011-08-25 13:00:00,84.99,85.78,84.94,85.67,141200.0,59.9315,60.4886,59.8962,60.411,141200.0
2011-08-25 13:30:00,85.7,85.84,85.23,85.7,76300.0,60.4322,60.5309,60.1007,60.4322,76300.0
2011-08-25 14:00:00,85.69,86.0,85.32,85.65,128500.0,60.4251,60.6437,60.1642,60.3969,128500.0
2011-08-25 14:30:00,85.7,85.91,84.97,85.0,119500.0,60.4322,60.5802,59.9174,59.9386,119500.0
2011-08-25 15:00:00,85.0,85.71,84.8,85.24,195500.0,59.9386,60.4392,59.7975,60.1078,195500.0
2011-08-25 15:30:00,85.25,85.4,84.83,85.13,523000.0,60.1148,60.2206,59.8187,60.0302,523000.0
2011-08-26 09:30:00,83.53,84.41,83.21,84.12,237500.0,58.902,59.5225,58.6763,59.318,237500.0
2011-08-26 10:00:00,84.24,85.38,82.8,84.9,315100.0,59.4026,60.2065,58.3872,59.868,315100.0
2011-08-26 10:30:00,84.96,86.23,84.14,85.07,187100.0,59.9103,60.8059,59.3321,59.9879,187100.0
2011-08-26 11:00:00,84.93,86.32,84.75,85.58,235700.0,59.8892,60.8694,59.7623,60.3475,235700.0
2011-08-26 11:30:00,85.53,86.31,85.53,86.18,203800.0,60.3123,60.8623,60.3123,60.7706,203800.0
2011-08-26 12:00:00,86.18,87.28,86.18,87.0,301800.0,60.7706,61.5463,60.7706,61.3489,301800.0
2011-08-26 12:30:00,87.11,87.14,86.4,86.57,165400.0,61.4264,61.4476,60.9258,61.0457,165400.0
2011-08-26 13:00:00,86.55,86.95,86.32,86.95,173200.0,61.0316,61.3136,60.8694,61.3136,173200.0
2011-08-26 13:30:00,86.96,87.34,86.54,87.09,202700.0,61.3207,61.5886,61.0245,61.4123,202700.0
2011-08-26 14:00:00,87.1,87.32,86.62,86.65,168300.0,61.4194,61.5745,61.0809,61.1021,168300.0
2011-08-26 14:30:00,86.7,87.35,86.61,87.29,162700.0,61.1373,61.5957,61.0739,61.5534,162700.0
2011-08-26 15:00:00,87.31,87.33,86.62,86.96,250100.0,61.5675,61.5816,61.0809,61.3207,250100.0
2011-08-26 15:30:00,86.97,87.52,86.75,87.43,380000.0,61.3277,61.7156,61.1726,61.6521,380000.0
2011-08-29 09:30:00,89.76,90.0,88.53,88.94,225900.0,63.2951,63.4644,62.4278,62.7169,225900.0
2011-08-29 10:00:00,88.89,89.66,88.44,89.28,186100.0,62.6816,63.2246,62.3643,62.9566,186100.0
2011-08-29 10:30:00,89.31,89.44,88.83,89.0,101500.0,62.9778,63.0695,62.6393,62.7592,101500.0
2011-08-29 11:00:00,89.01,89.41,88.65,89.27,104900.0,62.7662,63.0483,62.5124,62.9496,104900.0
2011-08-29 11:30:00,89.27,89.63,89.13,89.39,105400.0,62.9496,63.2034,62.8509,63.0342,105400.0
2011-08-29 12:00:00,89.4,89.85,89.38,89.76,90700.0,63.0413,63.3586,63.0272,63.2951,90700.0
2011-08-29 12:30:00,89.77,90.33,89.63,90.21,165200.0,63.3022,63.6971,63.2034,63.6124,165200.0
2011-08-29 13:00:00,90.21,90.45,90.0,90.01,194900.0,63.6124,63.7817,63.4644,63.4714,194900.0
2011-08-29 13:30:00,90.04,90.06,89.6,89.63,103300.0,63.4926,63.5067,63.1823,63.2034,103300.0
2011-08-29 14:00:00,89.62,89.88,89.5,89.88,243900.0,63.1964,63.3797,63.1118,63.3797,243900.0
2011-08-29 14:30:00,89.88,90.08,89.84,89.92,198800.0,63.3797,63.5208,63.3515,63.4079,198800.0
2011-08-29 15:00:00,89.9,90.29,89.88,90.26,152900.0,63.3938,63.6688,63.3797,63.6477,152900.0
2011-08-29 15:30:00,90.25,90.53,90.11,90.46,391300.0,63.6406,63.8381,63.5419,63.7887,391300.0
2011-08-30 09:30:00,89.76,90.5,89.28,89.98,273300.0,63.2951,63.8169,62.9566,63.4502,273300.0
2011-08-30 10:00:00,89.81,89.98,88.49,89.56,241500.0,63.3304,63.4502,62.3996,63.1541,241500.0
2011-08-30 10:30:00,89.55,90.16,89.37,89.94,94500.0,63.147,63.5772,63.0201,63.422,94500.0
2011-08-30 11:00:00,89.83,90.71,89.71,90.54,165800.0,63.3445,63.965,63.2599,63.8451,165800.0
2011-08-30 11:30:00,90.55,91.56,90.5,90.88,166900.0,63.8522,64.5644,63.8169,64.0849,166900.0
2011-08-30 12:00:00,90.92,91.0,90.19,90.33,114800.0,64.1131,64.1695,63.5983,63.6971,114800.0
2011-08-30 12:30:00,90.33,90.38,89.55,89.65,128000.0,63.6971,63.7323,63.147,63.2175,128000.0
2011-08-30 13:00:00,89.67,90.18,89.37,89.9,89700.0,63.2316,63.5913,63.0201,63.3938,89700.0
2011-08-30 13:30:00,89.9,90.01,89.54,89.73,125600.0,63.3938,63.4714,63.14,63.274,125600.0
2011-08-30 14:00:00,89.72,90.55,89.44,90.55,131900.0,63.2669,63.8522,63.0695,63.8522,131900.0
2011-08-30 14:30:00,90.54,90.93,90.46,90.85,255400.0,63.8451,64.1201,63.7887,64.0637,255400.0
2011-08-30 15:00:00,90.87,91.23,90.67,91.22,154200.0,64.0778,64.3317,63.9368,64.3246,154200.0
2011-08-30 15:30:00,91.24,91.9,90.95,90.97,442200.0,64.3387,64.8042,64.1343,64.1484,442200.0
2011-08-31 09:30:00,92.2,94.73,92.04,94.38,441900.0,65.0157,66.7998,64.9029,66.553,441900.0
2011-08-31 10:00:00,94.32,94.95,94.17,94.88,294900.0,66.5106,66.9549,66.4049,66.9055,294900.0
2011-08-31 10:30:00,94.86,94.96,93.56,93.58,343800.0,66.8914,66.9619,65.9747,65.9888,343800.0
2011-08-31 11:00:00,93.54,93.96,92.99,93.36,341600.0,65.9606,66.2568,65.5728,65.8337,341600.0
2011-08-31 11:30:00,93.36,93.64,93.06,93.06,168500.0,65.8337,66.0311,65.6221,65.6221,168500.0
2011-08-31 12:00:00,93.06,93.53,92.99,93.13,156400.0,65.6221,65.9536,65.5728,65.6715,156400.0
2011-08-31 12:30:00,93.11,93.84,93.06,93.79,176400.0,65.6574,66.1722,65.6221,66.1369,176400.0
2011-08-31 13:00:00,93.79,93.88,93.1,93.2,118700.0,66.1369,66.2004,65.6503,65.7209,118700.0
2011-08-31 13:30:00,93.23,93.59,93.0,93.06,189200.0,65.742,65.9959,65.5798,65.6221,189200.0
2011-08-31 14:00:00,93.06,93.16,92.31,92.93,195300.0,65.6221,65.6927,65.0933,65.5305,195300.0
2011-08-31 14:30:00,92.9,92.9,91.68,92.08,314900.0,65.5093,65.5093,64.649,64.9311,314900.0
2011-08-31 15:00:00,92.07,92.56,91.7,92.36,369900.0,64.924,65.2696,64.6631,65.1285,369900.0
2011-08-31 15:30:00,92.4,93.39,92.23,92.88,507000.0,65.1567,65.8548,65.0369,65.4952,507000.0
2011-09-01 09:30:00,92.8,93.1,91.63,92.39,250200.0,65.4388,65.6503,64.6138,65.1497,250200.0
2011-09-01 10:00:00,92.27,94.35,92.21,93.09,305600.0,65.0651,66.5318,65.0228,65.6433,305600.0
2011-09-01 10:30:00,93.03,93.18,92.23,92.63,194700.0,65.601,65.7068,65.0369,65.3189,194700.0
2011-09-01 11:00:00,92.73,92.77,91.8,92.53,203300.0,65.3894,65.4176,64.7336,65.2484,203300.0
2011-09-01 11:30:00,92.6,92.98,92.32,92.92,114900.0,65.2978,65.5657,65.1003,65.5234,114900.0
2011-09-01 12:00:00,92.88,92.88,92.17,92.64,162300.0,65.4952,65.4952,64.9945,65.326,162300.0
2011-09-01 12:30:00,92.64,92.7,91.97,92.0,80800.0,65.326,65.3683,64.8535,64.8747,80800.0
2011-09-01 13:00:00,92.0,92.34,91.81,92.21,154000.0,64.8747,65.1144,64.7407,65.0228,154000.0
2011-09-01 13:30:00,92.21,92.21,91.34,91.44,226700.0,65.0228,65.0228,64.4093,64.4798,226700.0
2011-09-01 14:00:00,91.45,91.59,90.85,91.18,181000.0,64.4868,64.5856,64.0637,64.2964,181000.0
2011-09-01 14:30:00,91.16,91.62,91.03,91.2,184400.0,64.2823,64.6067,64.1907,64.3105,184400.0
2011-09-01 15:00:00,91.21,91.27,90.77,91.01,179200.0,64.3176,64.3599,64.0073,64.1766,179200.0
2011-09-01 15:30:00,91.0,91.12,90.69,90.78,371100.0,64.1695,64.2541,63.9509,64.0144,371100.0
2011-09-02 09:30:00,86.54,88.04,86.12,87.64,522000.0,61.0245,62.0822,60.7283,61.8002,522000.0
2011-09-02 10:00:00,87.7,88.39,87.61,88.23,217800.0,61.8425,62.329,61.779,62.2162,217800.0
2011-09-02 10:30:00,88.13,88.25,87.43,88.17,176000.0,62.1457,62.2303,61.6521,62.1739,176000.0
2011-09-02 11:00:00,88.12,88.79,87.83,88.47,138200.0,62.1387,62.6111,61.9342,62.3855,138200.0
2011-09-02 11:30:00,88.4,88.78,87.96,88.01,104500.0,62.3361,62.6041,62.0258,62.0611,104500.0
2011-09-02 12:00:00,88.04,88.34,87.89,88.06,111700.0,62.0822,62.2938,61.9765,62.0963,111700.0
2011-09-02 12:30:00,88.1,88.22,87.68,87.77,178200.0,62.1245,62.2092,61.8284,61.8918,178200.0
2011-09-02 13:00:00,87.74,87.87,86.92,87.1,163500.0,61.8707,61.9624,61.2925,61.4194,163500.0
2011-09-02 13:30:00,87.12,87.57,87.06,87.39,78900.0,61.4335,61.7508,61.3912,61.6239,78900.0
2011-09-02 14:00:00,87.38,87.52,86.69,86.72,227800.0,61.6168,61.7156,61.1303,61.1514,227800.0
2011-09-02 14:30:00,86.7,86.81,86.23,86.61,260900.0,61.1373,61.2149,60.8059,61.0739,260900.0
2011-09-02 15:00:00,86.61,86.76,86.22,86.51,204500.0,61.0739,61.1796,60.7988,61.0033,204500.0
2011-09-02 15:30:00,86.55,87.4,86.51,86.87,668200.0,61.0316,61.6309,61.0033,61.2572,668200.0
2011-09-06 09:30:00,82.62,84.75,82.27,84.4,524700.0,58.2603,59.7623,58.0135,59.5155,524700.0
2011-09-06 10:00:00,84.43,84.87,83.12,83.29,282600.0,59.5366,59.8469,58.6129,58.7327,282600.0
2011-09-06 10:30:00,83.18,83.55,82.52,83.53,240100.0,58.6552,58.9161,58.1898,58.902,240100.0
2011-09-06 11:00:00,83.54,84.04,83.02,83.98,235100.0,58.909,59.2616,58.5423,59.2193,235100.0
2011-09-06 11:30:00,83.98,84.21,83.27,83.78,194000.0,59.2193,59.3815,58.7186,59.0783,194000.0
2011-09-06 12:00:00,83.74,84.4,83.72,84.23,178300.0,59.0501,59.5155,59.036,59.3956,178300.0
2011-09-06 12:30:00,84.17,84.29,83.82,84.05,99200.0,59.3533,59.4379,59.1065,59.2687,99200.0
2011-09-06 13:00:00,84.09,84.54,83.97,84.33,105300.0,59.2969,59.6142,59.2122,59.4661,105300.0
2011-09-06 13:30:00,84.3,84.96,84.03,84.77,169700.0,59.4449,59.9103,59.2545,59.7764,169700.0
2011-09-06 14:00:00,84.74,85.72,84.74,85.4,160900.0,59.7552,60.4463,59.7552,60.2206,160900.0
2011-09-06 14:30:00,85.44,85.47,84.67,84.68,195400.0,60.2488,60.27,59.7059,59.7129,195400.0
2011-09-06 15:00:00,84.69,84.77,84.17,84.41,257200.0,59.72,59.7764,59.3533,59.5225,257200.0
2011-09-06 15:30:00,84.39,85.75,84.17,85.59,471200.0,59.5084,60.4674,59.3533,60.3546,471200.0
2011-09-07 09:30:00,88.14,88.9,88.0,88.62,464500.0,62.1528,62.6887,62.054,62.4912,464500.0
2011-09-07 10:00:00,88.54,89.08,88.47,88.63,314600.0,62.4348,62.8156,62.3855,62.4983,314600.0
2011-09-07 10:30:00,88.65,89.42,88.65,89.03,385200.0,62.5124,63.0554,62.5124,62.7803,385200.0
2011-09-07 11:00:00,89.05,90.0,88.9,89.76,187200.0,62.7945,63.4644,62.6887,63.2951,187200.0
2011-09-07 11:30:00,89.82,89.97,89.58,89.64,132200.0,63.3374,63.4432,63.1682,63.2105,132200.0
2011-09-07 12:00:00,89.66,89.85,89.51,89.85,96300.0,63.2246,63.3586,63.1188,63.3586,96300.0
2011-09-07 12:30:00,89.81,90.55,89.81,90.22,187300.0,63.3304,63.8522,63.3304,63.6195,187300.0
2011-09-07 13:00:00,90.19,90.88,90.16,90.71,129400.0,63.5983,64.0849,63.5772,63.965,129400.0
2011-09-07 13:30:00,90.71,90.73,90.0,90.29,144300.0,63.965,63.9791,63.4644,63.6688,144300.0
2011-09-07 14:00:00,90.34,90.74,90.2,90.67,124800.0,63.7041,63.9862,63.6054,63.9368,124800.0
2011-09-07 14:30:00,90.7,91.0,90.55,90.76,147800.0,63.958,64.1695,63.8522,64.0003,147800.0
2011-09-07 15:00:00,90.75,90.78,90.05,90.28,209700.0,63.9932,64.0144,63.4996,63.6618,209700.0
2011-09-07 15:30:00,90.27,90.53,89.84,90.51,528300.0,63.6547,63.8381,63.3515,63.824,528300.0
2011-09-08 09:30:00,89.08,90.86,88.8,90.28,313300.0,62.8156,64.0708,62.6182,63.6618,313300.0
2011-09-08 10:00:00,90.27,92.3,89.85,91.69,436000.0,63.6547,65.0862,63.3586,64.6561,436000.0
2011-09-08 10:30:00,91.72,92.45,91.5,92.08,285100.0,64.6772,65.192,64.5221,64.9311,285100.0
2011-09-08 11:00:00,92.08,92.33,91.54,91.56,240900.0,64.9311,65.1074,64.5503,64.5644,240900.0
2011-09-08 11:30:00,91.54,91.77,90.83,90.97,288400.0,64.5503,64.7125,64.0496,64.1484,288400.0
2011-09-08 12:00:00,90.97,91.14,90.32,90.59,204700.0,64.1484,64.2682,63.69,63.8804,204700.0
2011-09-08 12:30:00,90.57,91.12,90.15,91.03,175500.0,63.8663,64.2541,63.5701,64.1907,175500.0
2011-09-08 13:00:00,91.06,91.11,90.48,90.74,111000.0,64.2118,64.2471,63.8028,63.9862,111000.0
2011-09-08 13:30:00,90.76,91.02,89.31,89.82,368200.0,64.0003,64.1836,62.9778,63.3374,368200.0
2011-09-08 14:00:00,89.83,90.53,89.53,89.98,253100.0,63.3445,63.8381,63.1329,63.4502,253100.0
2011-09-08 14:30:00,89.9,90.3,89.54,89.98,194100.0,63.3938,63.6759,63.14,63.4502,194100.0
2011-09-08 15:00:00,89.98,90.03,89.27,90.03,249600.0,63.4502,63.4855,62.9496,63.4855,249600.0
2011-09-08 15:30:00,90.03,90.68,89.9,90.09,551600.0,63.4855,63.9439,63.3938,63.5278,551600.0
2011-09-09 09:30:00,88.43,88.72,87.5,88.18,630400.0,62.3573,62.5617,61.7015,62.181,630400.0
2011-09-09 10:00:00,88.18,89.17,88.16,89.17,352700.0,62.181,62.8791,62.1669,62.8791,352700.0
2011-09-09 10:30:00,89.2,89.75,88.76,89.11,337200.0,62.9002,63.2881,62.59,62.8368,337200.0
2011-09-09 11:00:00,89.13,89.98,87.84,87.95,468600.0,62.8509,63.4502,61.9412,62.0188,468600.0
2011-09-09 11:30:00,87.94,88.14,86.8,87.48,284000.0,62.0117,62.1528,61.2078,61.6873,284000.0
2011-09-09 12:00:00,87.48,87.63,86.7,87.0,254900.0,61.6873,61.7931,61.1373,61.3489,254900.0
2011-09-09 12:30:00,87.03,87.77,86.49,87.51,275200.0,61.37,61.8918,60.9892,61.7085,275200.0
2011-09-09 13:00:00,87.5,88.44,87.13,87.66,165700.0,61.7015,62.3643,61.4405,61.8143,165700.0
2011-09-09 13:30:00,87.68,87.82,86.94,87.22,249100.0,61.8284,61.9271,61.3066,61.504,249100.0
2011-09-09 14:00:00,87.21,87.56,86.9,87.17,228200.0,61.497,61.7438,61.2784,61.4688,228200.0
2011-09-09 14:30:00,87.14,87.73,86.97,87.59,371200.0,61.4476,61.8636,61.3277,61.7649,371200.0
2011-09-09 15:00:00,87.59,87.95,87.21,87.4,369700.0,61.7649,62.0188,61.497,61.6309,369700.0
2011-09-09 15:30:00,87.43,88.49,87.41,88.15,761300.0,61.6521,62.3996,61.638,62.1598,761300.0
2011-09-12 09:30:00,85.85,88.22,85.5,87.72,581100.0,60.5379,62.2092,60.2911,61.8566,581100.0
2011-09-12 10:00:00,87.75,87.8,86.2,86.2,321400.0,61.8777,61.913,60.7847,60.7847,321400.0
2011-09-12 10:30:00,86.24,86.45,85.63,85.73,165800.0,60.813,60.961,60.3828,60.4533,165800.0
2011-09-12 11:00:00,85.69,86.4,85.5,86.31,163500.0,60.4251,60.9258,60.2911,60.8623,163500.0
2011-09-12 11:30:00,86.25,86.72,86.04,86.06,226100.0,60.82,61.1514,60.6719,60.686,226100.0
2011-09-12 12:00:00,86.06,86.28,85.43,85.93,105900.0,60.686,60.8412,60.2418,60.5944,105900.0
2011-09-12 12:30:00,85.97,85.99,85.17,85.59,115200.0,60.6226,60.6367,60.0584,60.3546,115200.0
2011-09-12 13:00:00,85.59,86.06,85.26,85.32,162200.0,60.3546,60.686,60.1219,60.1642,162200.0
2011-09-12 13:30:00,85.32,85.42,84.59,85.29,213400.0,60.1642,60.2347,59.6494,60.1431,213400.0
2011-09-12 14:00:00,85.29,85.29,84.33,84.75,263200.0,60.1431,60.1431,59.4661,59.7623,263200.0
2011-09-12 14:30:00,84.84,86.17,84.68,85.21,262800.0,59.8257,60.7636,59.7129,60.0866,262800.0
2011-09-12 15:00:00,85.23,85.71,84.79,85.59,224600.0,60.1007,60.4392,59.7905,60.3546,224600.0
2011-09-12 15:30:00,85.63,87.26,85.52,87.06,641300.0,60.3828,61.5322,60.3052,61.3912,641300.0
2011-09-13 09:30:00,89.56,93.51,89.02,92.39,1397500.0,63.1541,65.9395,62.7733,65.1497,1397500.0
2011-09-13 10:00:00,92.38,93.74,92.05,93.0,748300.0,65.1426,66.1016,64.9099,65.5798,748300.0
2011-09-13 10:30:00,93.0,93.45,92.3,92.5,541800.0,65.5798,65.8972,65.0862,65.2273,541800.0
2011-09-13 11:00:00,92.47,92.61,91.5,91.8,325100.0,65.2061,65.3048,64.5221,64.7336,325100.0
2011-09-13 11:30:00,91.84,92.83,91.38,92.22,389100.0,64.7618,65.46,64.4375,65.0298,389100.0
2011-09-13 12:00:00,92.16,92.66,91.71,92.4,188200.0,64.9875,65.3401,64.6702,65.1567,188200.0
2011-09-13 12:30:00,92.4,92.86,92.04,92.71,266700.0,65.1567,65.4811,64.9029,65.3753,266700.0
2011-09-13 13:00:00,92.71,93.29,92.69,92.72,242900.0,65.3753,65.7843,65.3612,65.3824,242900.0
2011-09-13 13:30:00,92.7,93.27,92.4,92.9,195500.0,65.3683,65.7702,65.1567,65.5093,195500.0
2011-09-13 14:00:00,92.94,93.63,92.67,93.63,308400.0,65.5375,66.0241,65.3471,66.0241,308400.0
2011-09-13 14:30:00,93.6,93.67,92.31,92.65,330700.0,66.0029,66.0523,65.0933,65.333,330700.0
2011-09-13 15:00:00,92.67,92.83,91.51,92.2,462400.0,65.3471,65.46,64.5291,65.0157,462400.0
2011-09-13 15:30:00,92.19,92.77,91.96,92.19,867700.0,65.0087,65.4176,64.8465,65.0087,867700.0
2011-09-14 09:30:00,93.02,93.23,91.37,92.32,747000.0,65.5939,65.742,64.4304,65.1003,747000.0
2011-09-14 10:00:00,92.35,92.44,91.2,92.05,520600.0,65.1215,65.1849,64.3105,64.9099,520600.0
2011-09-14 10:30:00,92.04,92.27,91.23,91.91,288500.0,64.9029,65.0651,64.3317,64.8112,288500.0
2011-09-14 11:00:00,91.88,93.07,91.55,93.07,373400.0,64.7901,65.6292,64.5573,65.6292,373400.0
2011-09-14 11:30:00,93.07,93.38,92.59,93.31,217100.0,65.6292,65.8478,65.2907,65.7984,217100.0
2011-09-14 12:00:00,93.31,93.47,92.67,92.87,157100.0,65.7984,65.9113,65.3471,65.4882,157100.0
2011-09-14 12:30:00,92.93,93.61,92.87,93.22,237700.0,65.5305,66.01,65.4882,65.735,237700.0
2011-09-14 13:00:00,93.18,93.87,93.12,93.58,195800.0,65.7068,66.1933,65.6644,65.9888,195800.0
2011-09-14 13:30:00,93.58,94.4,93.44,94.06,365300.0,65.9888,66.5671,65.8901,66.3273,365300.0
2011-09-14 14:00:00,94.05,94.98,94.02,94.54,360600.0,66.3202,66.976,66.2991,66.6658,360600.0
2011-09-14 14:30:00,94.57,94.75,94.08,94.67,196600.0,66.6869,66.8139,66.3414,66.7574,196600.0
2011-09-14 15:00:00,94.67,95.52,94.67,95.36,388500.0,66.7574,67.3568,66.7574,67.244,388500.0
2011-09-14 15:30:00,95.36,95.7,94.06,94.14,757800.0,67.244,67.4838,66.3273,66.3837,757800.0
2011-09-15 09:30:00,96.84,97.0,95.5,95.88,625400.0,68.2876,68.4005,67.3427,67.6107,625400.0
2011-09-15 10:00:00,95.88,97.2,95.5,95.6,496100.0,67.6107,68.5415,67.3427,67.4132,496100.0
2011-09-15 10:30:00,95.61,96.37,95.38,96.1,404100.0,67.4203,67.9562,67.2581,67.7658,404100.0
2011-09-15 11:00:00,96.09,97.26,95.88,97.08,370200.0,67.7588,68.5838,67.6107,68.4569,370200.0
2011-09-15 11:30:00,97.14,97.89,97.06,97.76,339300.0,68.4992,69.0281,68.4428,68.9364,339300.0
2011-09-15 12:00:00,97.76,97.76,97.14,97.53,234600.0,68.9364,68.9364,68.4992,68.7742,234600.0
2011-09-15 12:30:00,97.54,97.85,97.45,97.64,153300.0,68.7813,68.9999,68.7178,68.8518,153300.0
2011-09-15 13:00:00,97.66,97.85,96.97,97.05,222200.0,68.8659,68.9999,68.3793,68.4357,222200.0
2011-09-15 13:30:00,97.02,97.3,96.58,97.12,403600.0,68.4146,68.612,68.1043,68.4851,403600.0
2011-09-15 14:00:00,97.09,98.0,97.08,97.55,233500.0,68.4639,69.1056,68.4569,68.7883,233500.0
2011-09-15 14:30:00,97.56,97.88,97.3,97.69,213500.0,68.7954,69.021,68.612,68.887,213500.0
2011-09-15 15:00:00,97.69,97.82,97.0,97.16,274600.0,68.887,68.9787,68.4005,68.5133,274600.0
2011-09-15 15:30:00,97.2,97.89,97.1,97.81,701900.0,68.5415,69.0281,68.471,68.9716,701900.0
2011-09-16 09:30:00,98.5,99.73,98.01,98.92,890100.0,69.4582,70.3256,69.1127,69.7544,890100.0
2011-09-16 10:00:00,98.89,99.22,97.99,98.2,659500.0,69.7332,69.9659,69.0986,69.2467,659500.0
2011-09-16 10:30:00,98.17,98.37,96.69,97.21,593200.0,69.2255,69.3665,68.1819,68.5486,593200.0
2011-09-16 11:00:00,97.21,97.5,96.9,97.12,180400.0,68.5486,68.753,68.33,68.4851,180400.0
2011-09-16 11:30:00,97.07,97.96,96.77,97.84,172400.0,68.4498,69.0774,68.2383,68.9928,172400.0
2011-09-16 12:00:00,97.84,98.18,97.52,97.88,228700.0,68.9928,69.2326,68.7672,69.021,228700.0
2011-09-16 12:30:00,97.84,98.52,97.83,98.13,103600.0,68.9928,69.4723,68.9858,69.1973,103600.0
2011-09-16 13:00:00,98.13,98.36,97.91,98.36,187400.0,69.1973,69.3595,69.0422,69.3595,187400.0
2011-09-16 13:30:00,98.38,98.38,97.73,97.82,171400.0,69.3736,69.3736,68.9152,68.9787,171400.0
2011-09-16 14:00:00,97.8,98.15,97.58,97.62,155000.0,68.9646,69.2114,68.8095,68.8377,155000.0
2011-09-16 14:30:00,97.64,98.06,97.59,97.92,139600.0,68.8518,69.1479,68.8165,69.0492,139600.0
2011-09-16 15:00:00,97.96,97.97,97.18,97.22,207500.0,69.0774,69.0845,68.5274,68.5556,207500.0
2011-09-16 15:30:00,97.22,97.88,97.17,97.83,454300.0,68.5556,69.021,68.5203,68.9858,454300.0
2011-09-19 09:30:00,95.1,95.42,94.3,95.03,572900.0,67.0607,67.2863,66.4965,67.0113,572900.0
2011-09-19 10:00:00,95.0,95.75,94.84,95.65,434600.0,66.9901,67.519,66.8773,67.4485,434600.0
2011-09-19 10:30:00,95.63,95.75,95.05,95.19,210500.0,67.4344,67.519,67.0254,67.1241,210500.0
2011-09-19 11:00:00,95.2,96.01,95.2,95.86,216900.0,67.1312,67.7024,67.1312,67.5966,216900.0
2011-09-19 11:30:00,95.76,97.21,95.61,96.31,228300.0,67.5261,68.5486,67.4203,67.9139,228300.0
2011-09-19 12:00:00,96.32,96.61,95.51,95.65,142400.0,67.921,68.1255,67.3498,67.4485,142400.0
2011-09-19 12:30:00,95.64,95.74,95.06,95.15,132700.0,67.4415,67.512,67.0325,67.0959,132700.0
2011-09-19 13:00:00,95.17,95.49,94.96,95.34,118200.0,67.11,67.3357,66.9619,67.2299,118200.0
2011-09-19 13:30:00,95.36,96.04,95.3,95.85,121000.0,67.244,67.7235,67.2017,67.5895,121000.0
2011-09-19 14:00:00,95.85,96.5,95.47,95.96,134900.0,67.5895,68.0479,67.3216,67.6671,134900.0
2011-09-19 14:30:00,95.94,96.48,95.83,95.89,93500.0,67.653,68.0338,67.5754,67.6177,93500.0
2011-09-19 15:00:00,95.85,97.39,95.67,97.39,347200.0,67.5895,68.6755,67.4626,68.6755,347200.0
2011-09-19 15:30:00,97.41,97.85,96.93,97.03,553600.0,68.6896,68.9999,68.3511,68.4216,553600.0
2011-09-20 09:30:00,97.13,97.77,95.17,96.05,339300.0,68.4921,68.9434,67.11,67.7306,339300.0
2011-09-20 10:00:00,96.01,96.65,95.38,96.44,311500.0,67.7024,68.1537,67.2581,68.0056,311500.0
2011-09-20 10:30:00,96.48,97.8,96.35,97.16,299300.0,68.0338,68.9646,67.9421,68.5133,299300.0
2011-09-20 11:00:00,97.17,97.79,97.12,97.47,246100.0,68.5203,68.9575,68.4851,68.7319,246100.0
2011-09-20 11:30:00,97.39,97.49,96.7,96.79,160100.0,68.6755,68.746,68.1889,68.2524,160100.0
2011-09-20 12:00:00,96.78,96.83,96.07,96.24,141600.0,68.2453,68.2806,67.7447,67.8645,141600.0
2011-09-20 12:30:00,96.26,96.55,95.6,96.41,157300.0,67.8786,68.0831,67.4132,67.9844,157300.0
2011-09-20 13:00:00,96.32,96.75,96.32,96.49,125200.0,67.921,68.2242,67.921,68.0408,125200.0
2011-09-20 13:30:00,96.53,96.58,96.05,96.24,146400.0,68.069,68.1043,67.7306,67.8645,146400.0
2011-09-20 14:00:00,96.17,96.5,95.96,96.05,194200.0,67.8152,68.0479,67.6671,67.7306,194200.0
2011-09-20 14:30:00,96.06,96.12,95.01,95.1,189700.0,67.7376,67.7799,66.9972,67.0607,189700.0
2011-09-20 15:00:00,95.1,95.32,94.35,94.5,363700.0,67.0607,67.2158,66.5318,66.6376,363700.0
2011-09-20 15:30:00,94.5,94.95,94.23,94.33,642100.0,66.6376,66.9549,66.4472,66.5177,642100.0
2011-09-21 09:30:00,94.04,95.18,93.78,94.65,450500.0,66.3132,67.1171,66.1299,66.7433,450500.0
2011-09-21 10:00:00,94.67,95.08,94.0,94.3,261200.0,66.7574,67.0466,66.285,66.4965,261200.0
2011-09-21 10:30:00,94.29,94.47,93.55,93.76,525600.0,66.4895,66.6164,65.9677,66.1158,525600.0
2011-09-21 11:00:00,93.76,93.98,93.4,93.58,164300.0,66.1158,66.2709,65.8619,65.9888,164300.0
2011-09-21 11:30:00,93.63,94.44,93.52,94.15,96600.0,66.0241,66.5953,65.9465,66.3908,96600.0
2011-09-21 12:00:00,94.15,94.62,93.87,93.9,113000.0,66.3908,66.7222,66.1933,66.2145,113000.0
2011-09-21 12:30:00,93.91,94.37,93.65,94.07,107200.0,66.2215,66.5459,66.0382,66.3344,107200.0
2011-09-21 13:00:00,94.05,94.5,93.9,94.31,90800.0,66.3202,66.6376,66.2145,66.5036,90800.0
2011-09-21 13:30:00,94.28,94.4,94.06,94.07,126000.0,66.4824,66.5671,66.3273,66.3344,126000.0
2011-09-21 14:00:00,94.1,95.58,93.55,94.59,261900.0,66.3555,67.3991,65.9677,66.701,261900.0
2011-09-21 14:30:00,94.6,95.16,93.43,93.6,426800.0,66.7081,67.103,65.883,66.0029,426800.0
2011-09-21 15:00:00,93.5,94.21,93.25,93.34,417300.0,65.9324,66.4331,65.7561,65.8196,417300.0
2011-09-21 15:30:00,93.36,93.45,91.51,91.55,850900.0,65.8337,65.8972,64.5291,64.5573,850900.0
2011-09-22 09:30:00,86.92,87.13,85.0,85.04,962800.0,61.2925,61.4405,59.9386,59.9668,962800.0
2011-09-22 10:00:00,85.05,88.7,85.05,86.97,763600.0,59.9738,62.5476,59.9738,61.3277,763600.0
2011-09-22 10:30:00,86.98,88.69,86.74,87.81,345400.0,61.3348,62.5406,61.1655,61.9201,345400.0
2011-09-22 11:00:00,87.82,88.2,87.58,87.7,228600.0,61.9271,62.1951,61.7579,61.8425,228600.0
2011-09-22 11:30:00,87.7,88.4,87.5,87.53,146300.0,61.8425,62.3361,61.7015,61.7226,146300.0
2011-09-22 12:00:00,87.52,87.89,86.88,87.15,245100.0,61.7156,61.9765,61.2643,61.4546,245100.0
2011-09-22 12:30:00,87.15,88.28,87.08,88.01,118700.0,61.4546,62.2515,61.4053,62.0611,118700.0
2011-09-22 13:00:00,88.06,88.09,86.83,87.1,174300.0,62.0963,62.1175,61.229,61.4194,174300.0
2011-09-22 13:30:00,87.13,87.29,85.64,85.71,303300.0,61.4405,61.5534,60.3899,60.4392,303300.0
2011-09-22 14:00:00,85.73,86.15,85.35,85.74,949500.0,60.4533,60.7495,60.1854,60.4604,949500.0
2011-09-22 14:30:00,85.75,85.93,85.16,85.5,433900.0,60.4674,60.5944,60.0514,60.2911,433900.0
2011-09-22 15:00:00,85.5,85.79,84.34,84.55,708500.0,60.2911,60.4956,59.4731,59.6212,708500.0
2011-09-22 15:30:00,84.56,85.71,84.11,85.33,1207200.0,59.6283,60.4392,59.311,60.1713,1207200.0
2011-09-23 09:30:00,84.84,87.92,84.45,87.36,557600.0,59.8257,61.9976,59.5507,61.6027,557600.0
2011-09-23 10:00:00,87.19,87.42,85.75,86.37,241800.0,61.4829,61.645,60.4674,60.9046,241800.0
2011-09-23 10:30:00,86.53,87.88,86.47,87.35,174900.0,61.0174,61.9694,60.9751,61.5957,174900.0
2011-09-23 11:00:00,87.25,87.9,86.73,87.53,129400.0,61.5252,61.9835,61.1585,61.7226,129400.0
2011-09-23 11:30:00,87.48,87.48,85.84,86.24,175600.0,61.6873,61.6873,60.5309,60.813,175600.0
2011-09-23 12:00:00,86.24,86.42,85.81,86.01,184300.0,60.813,60.9399,60.5097,60.6508,184300.0
2011-09-23 12:30:00,86.03,86.5,85.57,85.96,165900.0,60.6649,60.9963,60.3405,60.6155,165900.0
2011-09-23 13:00:00,85.95,86.25,85.5,85.65,258400.0,60.6085,60.82,60.2911,60.3969,258400.0
2011-09-23 13:30:00,85.65,86.41,85.55,86.02,327800.0,60.3969,60.9328,60.3264,60.6578,327800.0
2011-09-23 14:00:00,86.08,86.36,85.5,85.52,235400.0,60.7001,60.8976,60.2911,60.3052,235400.0
2011-09-23 14:30:00,85.56,86.06,85.51,85.65,269200.0,60.3334,60.686,60.2982,60.3969,269200.0
2011-09-23 15:00:00,85.63,86.13,85.5,86.05,325400.0,60.3828,60.7354,60.2911,60.679,325400.0
2011-09-23 15:30:00,86.1,86.26,85.69,86.25,780700.0,60.7142,60.8271,60.4251,60.82,780700.0
2011-09-26 09:30:00,87.3,87.94,85.92,85.94,334900.0,61.5604,62.0117,60.5873,60.6014,334900.0
2011-09-26 10:00:00,85.99,86.37,85.29,85.54,318300.0,60.6367,60.9046,60.1431,60.3193,318300.0
2011-09-26 10:30:00,85.54,86.0,84.3,85.88,264300.0,60.3193,60.6437,59.4449,60.5591,264300.0
2011-09-26 11:00:00,85.88,87.31,85.84,87.02,163500.0,60.5591,61.5675,60.5309,61.363,163500.0
2011-09-26 11:30:00,87.1,87.73,86.88,87.67,215700.0,61.4194,61.8636,61.2643,61.8213,215700.0
2011-09-26 12:00:00,87.67,87.71,86.82,87.01,137200.0,61.8213,61.8495,61.2219,61.3559,137200.0
2011-09-26 12:30:00,87.01,87.14,86.33,86.57,125700.0,61.3559,61.4476,60.8764,61.0457,125700.0
2011-09-26 13:00:00,86.57,86.58,85.7,85.82,261100.0,61.0457,61.0527,60.4322,60.5168,261100.0
2011-09-26 13:30:00,85.79,86.02,85.12,85.64,199600.0,60.4956,60.6578,60.0232,60.3899,199600.0
2011-09-26 14:00:00,85.64,86.69,85.53,86.61,244600.0,60.3899,61.1303,60.3123,61.0739,244600.0
2011-09-26 14:30:00,86.58,87.34,86.46,87.13,212500.0,61.0527,61.5886,60.9681,61.4405,212500.0
2011-09-26 15:00:00,87.16,88.59,87.09,88.48,405500.0,61.4617,62.4701,61.4123,62.3925,405500.0
2011-09-26 15:30:00,88.46,89.65,88.26,89.41,640000.0,62.3784,63.2175,62.2374,63.0483,640000.0
2011-09-27 09:30:00,92.42,94.17,92.14,93.65,960200.0,65.1708,66.4049,64.9734,66.0382,960200.0
2011-09-27 10:00:00,93.64,94.15,92.91,94.01,386000.0,66.0311,66.3908,65.5164,66.292,386000.0
2011-09-27 10:30:00,94.0,94.71,93.57,94.71,271000.0,66.285,66.7857,65.9818,66.7857,271000.0
2011-09-27 11:00:00,94.64,94.94,93.98,94.0,261900.0,66.7363,66.9478,66.2709,66.285,261900.0
2011-09-27 11:30:00,94.05,94.59,93.75,93.95,173200.0,66.3202,66.701,66.1087,66.2497,173200.0
2011-09-27 12:00:00,93.97,94.37,93.75,94.31,149900.0,66.2638,66.5459,66.1087,66.5036,149900.0
2011-09-27 12:30:00,94.3,94.32,93.51,93.68,117800.0,66.4965,66.5106,65.9395,66.0593,117800.0
2011-09-27 13:00:00,93.69,94.17,93.6,94.1,112400.0,66.0664,66.4049,66.0029,66.3555,112400.0
2011-09-27 13:30:00,94.12,94.37,93.75,94.23,111900.0,66.3696,66.5459,66.1087,66.4472,111900.0
2011-09-27 14:00:00,94.22,94.27,93.69,93.69,135600.0,66.4401,66.4754,66.0664,66.0664,135600.0
2011-09-27 14:30:00,93.68,94.1,93.63,93.77,220200.0,66.0593,66.3555,66.0241,66.1228,220200.0
2011-09-27 15:00:00,93.73,93.8,92.02,92.21,463000.0,66.0946,66.144,64.8888,65.0228,463000.0
2011-09-27 15:30:00,92.24,92.52,91.32,91.95,851800.0,65.0439,65.2414,64.3952,64.8394,851800.0
2011-09-28 09:30:00,91.82,92.82,90.75,92.01,411300.0,64.7477,65.4529,63.9932,64.8817,411300.0
2011-09-28 10:00:00,92.02,92.07,89.36,90.27,420000.0,64.8888,64.924,63.013,63.6547,420000.0
2011-09-28 10:30:00,90.28,90.52,89.3,90.0,281700.0,63.6618,63.831,62.9707,63.4644,281700.0
2011-09-28 11:00:00,90.0,90.25,89.56,90.21,201200.0,63.4644,63.6406,63.1541,63.6124,201200.0
2011-09-28 11:30:00,90.26,90.87,89.49,90.72,246400.0,63.6477,64.0778,63.1047,63.9721,246400.0
2011-09-28 12:00:00,90.72,90.91,89.95,90.73,116800.0,63.9721,64.106,63.4291,63.9791,116800.0
2011-09-28 12:30:00,90.73,90.73,89.64,90.35,115100.0,63.9791,63.9791,63.2105,63.7112,115100.0
2011-09-28 13:00:00,90.35,90.35,88.74,88.84,154800.0,63.7112,63.7112,62.5759,62.6464,154800.0
2011-09-28 13:30:00,88.89,89.12,87.94,87.97,309100.0,62.6816,62.8438,62.0117,62.0329,309100.0
2011-09-28 14:00:00,87.99,88.62,87.55,88.39,351800.0,62.047,62.4912,61.7367,62.329,351800.0
2011-09-28 14:30:00,88.42,89.17,88.21,89.04,193500.0,62.3502,62.8791,62.2021,62.7874,193500.0
2011-09-28 15:00:00,89.04,89.36,88.11,88.18,238300.0,62.7874,63.013,62.1316,62.181,238300.0
2011-09-28 15:30:00,88.18,88.23,86.7,86.99,749000.0,62.181,62.2162,61.1373,61.3418,749000.0
2011-09-29 09:30:00,89.87,90.09,87.72,87.9,481900.0,63.3727,63.5278,61.8566,61.9835,481900.0
2011-09-29 10:00:00,87.84,88.23,86.03,86.28,448300.0,61.9412,62.2162,60.6649,60.8412,448300.0
2011-09-29 10:30:00,86.23,86.26,85.06,85.68,342200.0,60.8059,60.8271,59.9809,60.4181,342200.0
2011-09-29 11:00:00,85.71,86.91,85.6,86.91,231300.0,60.4392,61.2854,60.3617,61.2854,231300.0
2011-09-29 11:30:00,86.88,87.08,86.36,86.41,194700.0,61.2643,61.4053,60.8976,60.9328,194700.0
2011-09-29 12:00:00,86.49,87.02,86.14,86.58,142500.0,60.9892,61.363,60.7424,61.0527,142500.0
2011-09-29 12:30:00,86.57,86.57,85.29,85.8,188200.0,61.0457,61.0457,60.1431,60.5027,188200.0
2011-09-29 13:00:00,85.83,86.44,85.59,85.61,114200.0,60.5238,60.954,60.3546,60.3687,114200.0
2011-09-29 13:30:00,85.68,85.78,84.68,84.99,256600.0,60.4181,60.4886,59.7129,59.9315,256600.0
2011-09-29 14:00:00,85.04,85.16,83.61,84.46,470200.0,59.9668,60.0514,58.9584,59.5578,470200.0
2011-09-29 14:30:00,84.47,84.87,83.79,84.42,305500.0,59.5648,59.8469,59.0853,59.5296,305500.0
2011-09-29 15:00:00,84.48,84.7,83.61,84.65,583100.0,59.5719,59.727,58.9584,59.6917,583100.0
2011-09-29 15:30:00,84.64,86.49,84.52,86.41,828400.0,59.6847,60.9892,59.6001,60.9328,828400.0
2011-09-30 09:30:00,83.88,83.91,81.51,81.6,1021300.0,59.1488,59.1699,57.4775,57.541,1021300.0
2011-09-30 10:00:00,81.6,83.34,81.57,82.96,485700.0,57.541,58.768,57.5199,58.5,485700.0
2011-09-30 10:30:00,82.97,83.56,81.75,81.83,386100.0,58.5071,58.9231,57.6468,57.7032,386100.0
2011-09-30 11:00:00,81.84,84.17,81.81,83.73,367700.0,57.7103,59.3533,57.6891,59.043,367700.0
2011-09-30 11:30:00,83.78,84.62,83.38,83.52,298500.0,59.0783,59.6706,58.7962,58.8949,298500.0
2011-09-30 12:00:00,83.53,83.81,82.91,83.27,167700.0,58.902,59.0994,58.4648,58.7186,167700.0
2011-09-30 12:30:00,83.26,83.3,82.65,82.68,188900.0,58.7116,58.7398,58.2814,58.3026,188900.0
2011-09-30 13:00:00,82.68,83.22,82.53,83.03,151100.0,58.3026,58.6834,58.1968,58.5494,151100.0
2011-09-30 13:30:00,83.01,83.66,82.81,82.97,251200.0,58.5353,58.9936,58.3943,58.5071,251200.0
2011-09-30 14:00:00,82.94,83.06,81.75,82.06,328900.0,58.4859,58.5705,57.6468,57.8654,328900.0
2011-09-30 14:30:00,82.01,83.1,81.79,82.98,346100.0,57.8301,58.5988,57.675,58.5141,346100.0
2011-09-30 15:00:00,82.96,83.4,82.07,82.07,507400.0,58.5,58.8103,57.8724,57.8724,507400.0
2011-09-30 15:30:00,82.07,82.77,81.63,81.67,1050800.0,57.8724,58.366,57.5622,57.5904,1050800.0
2011-10-03 09:30:00,80.9,82.75,80.74,81.45,381600.0,57.0474,58.3519,56.9346,57.4352,381600.0
2011-10-03 10:00:00,81.41,83.67,81.37,82.92,483000.0,57.407,59.0007,57.3788,58.4718,483000.0
2011-10-03 10:30:00,83.03,83.15,82.0,82.68,182700.0,58.5494,58.634,57.8231,58.3026,182700.0
2011-10-03 11:00:00,82.59,83.4,82.19,83.0,213900.0,58.2391,58.8103,57.9571,58.5282,213900.0
2011-10-03 11:30:00,83.01,83.57,82.75,83.39,120900.0,58.5353,58.9302,58.3519,58.8032,120900.0
2011-10-03 12:00:00,83.41,83.43,82.08,82.33,177900.0,58.8174,58.8315,57.8795,58.0558,177900.0
2011-10-03 12:30:00,82.33,82.33,81.36,81.57,139900.0,58.0558,58.0558,57.3718,57.5199,139900.0
2011-10-03 13:00:00,81.51,81.51,80.42,80.75,155100.0,57.4775,57.4775,56.7089,56.9416,155100.0
2011-10-03 13:30:00,80.81,81.36,80.53,80.96,309500.0,56.9839,57.3718,56.7865,57.0897,309500.0
2011-10-03 14:00:00,80.96,81.83,80.86,81.1,366200.0,57.0897,57.7032,57.0192,57.1884,366200.0
2011-10-03 14:30:00,81.0,81.52,80.85,81.3,285700.0,57.1179,57.4846,57.0121,57.3295,285700.0
2011-10-03 15:00:00,81.29,81.84,80.9,81.06,316100.0,57.3224,57.7103,57.0474,57.1602,316100.0
2011-10-03 15:30:00,81.04,82.39,80.9,80.98,731500.0,57.1461,58.0981,57.0474,57.1038,731500.0
2011-10-04 09:30:00,79.68,81.32,79.53,80.61,652900.0,56.1871,57.3436,56.0813,56.8429,652900.0
2011-10-04 10:00:00,80.65,83.1,79.61,81.78,590100.0,56.8711,58.5988,56.1377,57.6679,590100.0
2011-10-04 10:30:00,81.75,83.4,81.64,82.77,500200.0,57.6468,58.8103,57.5692,58.366,500200.0
2011-10-04 11:00:00,82.8,83.85,82.35,83.03,268400.0,58.3872,59.1276,58.0699,58.5494,268400.0
2011-10-04 11:30:00,83.03,83.5,82.35,83.3,210500.0,58.5494,58.8808,58.0699,58.7398,210500.0
2011-10-04 12:00:00,83.31,84.09,83.17,83.19,233300.0,58.7468,59.2969,58.6481,58.6622,233300.0
2011-10-04 12:30:00,83.21,83.75,82.92,83.04,244100.0,58.6763,59.0571,58.4718,58.5564,244100.0
2011-10-04 13:00:00,83.03,83.25,82.1,82.13,187000.0,58.5494,58.7045,57.8936,57.9147,187000.0
2011-10-04 13:30:00,82.18,82.59,81.54,81.59,170000.0,57.95,58.2391,57.4987,57.534,170000.0
2011-10-04 14:00:00,81.57,81.84,80.5,81.37,296900.0,57.5199,57.7103,56.7653,57.3788,296900.0
2011-10-04 14:30:00,81.37,82.15,80.47,80.64,326600.0,57.3788,57.9288,56.7442,56.8641,326600.0
2011-10-04 15:00:00,80.61,82.07,80.12,81.76,356900.0,56.8429,57.8724,56.4974,57.6538,356900.0
2011-10-04 15:30:00,81.72,85.5,81.67,85.15,1000600.0,57.6256,60.2911,57.5904,60.0443,1000600.0
2011-10-05 09:30:00,85.16,87.52,84.5,85.5,558600.0,60.0514,61.7156,59.586,60.2911,558600.0
2011-10-05 10:00:00,85.46,86.99,85.14,86.59,369600.0,60.2629,61.3418,60.0373,61.0598,369600.0
2011-10-05 10:30:00,86.61,87.75,86.58,87.51,275100.0,61.0739,61.8777,61.0527,61.7085,275100.0
2011-10-05 11:00:00,87.6,87.67,86.75,87.31,165700.0,61.772,61.8213,61.1726,61.5675,165700.0
2011-10-05 11:30:00,87.34,87.9,87.3,87.49,192400.0,61.5886,61.9835,61.5604,61.6944,192400.0
2011-10-05 12:00:00,87.53,87.7,86.62,86.67,144500.0,61.7226,61.8425,61.0809,61.1162,144500.0
2011-10-05 12:30:00,86.65,86.77,86.15,86.64,117200.0,61.1021,61.1867,60.7495,61.095,117200.0
2011-10-05 13:00:00,86.65,88.0,86.62,87.59,288500.0,61.1021,62.054,61.0809,61.7649,288500.0
2011-10-05 13:30:00,87.62,88.65,87.55,88.49,191200.0,61.7861,62.5124,61.7367,62.3996,191200.0
2011-10-05 14:00:00,88.52,88.77,87.89,88.05,174400.0,62.4207,62.597,61.9765,62.0893,174400.0
2011-10-05 14:30:00,88.06,88.21,87.21,87.8,174900.0,62.0963,62.2021,61.497,61.913,174900.0
2011-10-05 15:00:00,87.78,88.32,87.26,87.99,336100.0,61.8989,62.2797,61.5322,62.047,336100.0
2011-10-05 15:30:00,88.01,88.57,87.61,88.25,611200.0,62.0611,62.456,61.779,62.2303,611200.0
2011-10-06 09:30:00,88.48,89.03,87.12,87.55,460800.0,62.3925,62.7803,61.4335,61.7367,460800.0
2011-10-06 10:00:00,87.56,89.24,87.0,88.92,251800.0,61.7438,62.9284,61.3489,62.7028,251800.0
2011-10-06 10:30:00,89.04,89.52,88.19,88.49,241100.0,62.7874,63.1259,62.188,62.3996,241100.0
2011-10-06 11:00:00,88.51,89.36,88.33,89.33,154800.0,62.4137,63.013,62.2867,62.9919,154800.0
2011-10-06 11:30:00,89.35,90.08,89.22,90.0,168100.0,63.006,63.5208,62.9143,63.4644,168100.0
2011-10-06 12:00:00,89.99,90.3,89.53,90.2,155100.0,63.4573,63.6759,63.1329,63.6054,155100.0
2011-10-06 12:30:00,90.2,90.25,89.3,89.4,169600.0,63.6054,63.6406,62.9707,63.0413,169600.0
2011-10-06 13:00:00,89.4,89.75,88.97,89.18,106800.0,63.0413,63.2881,62.738,62.8861,106800.0
2011-10-06 13:30:00,89.13,89.35,88.5,89.09,130800.0,62.8509,63.006,62.4066,62.8227,130800.0
2011-10-06 14:00:00,89.1,89.76,88.93,89.63,135900.0,62.8297,63.2951,62.7098,63.2034,135900.0
2011-10-06 14:30:00,89.63,89.77,89.12,89.57,127500.0,63.2034,63.3022,62.8438,63.1611,127500.0
2011-10-06 15:00:00,89.57,89.9,88.76,88.83,285700.0,63.1611,63.3938,62.59,62.6393,285700.0
2011-10-06 15:30:00,88.79,90.05,88.7,90.01,470400.0,62.6111,63.4996,62.5476,63.4714,470400.0
2011-10-07 09:30:00,91.27,91.45,89.86,90.26,509200.0,64.3599,64.4868,63.3656,63.6477,509200.0
2011-10-07 10:00:00,90.19,91.45,89.87,91.35,380600.0,63.5983,64.4868,63.3727,64.4163,380600.0
2011-10-07 10:30:00,91.35,91.57,90.0,90.14,275200.0,64.4163,64.5715,63.4644,63.5631,275200.0
2011-10-07 11:00:00,90.11,90.24,89.27,89.94,155900.0,63.5419,63.6336,62.9496,63.422,155900.0
2011-10-07 11:30:00,90.05,90.4,89.55,90.4,142400.0,63.4996,63.7464,63.147,63.7464,142400.0
2011-10-07 12:00:00,90.4,90.5,89.26,90.0,281100.0,63.7464,63.8169,62.9425,63.4644,281100.0
2011-10-07 12:30:00,89.96,90.25,89.27,89.53,235900.0,63.4361,63.6406,62.9496,63.1329,235900.0
2011-10-07 13:00:00,89.4,89.98,89.25,89.95,154200.0,63.0413,63.4502,62.9355,63.4291,154200.0
2011-10-07 13:30:00,89.91,90.3,89.25,90.06,103600.0,63.4009,63.6759,62.9355,63.5067,103600.0
2011-10-07 14:00:00,90.06,90.92,89.89,90.17,142500.0,63.5067,64.1131,63.3868,63.5842,142500.0
2011-10-07 14:30:00,90.19,90.82,90.04,90.59,153400.0,63.5983,64.0426,63.4926,63.8804,153400.0
2011-10-07 15:00:00,90.56,91.45,90.22,91.4,240800.0,63.8592,64.4868,63.6195,64.4516,240800.0
2011-10-07 15:30:00,91.36,91.49,89.79,90.1,631300.0,64.4234,64.515,63.3163,63.5349,631300.0
2011-10-10 09:30:00,91.96,93.62,91.15,93.53,409800.0,64.8465,66.017,64.2753,65.9536,409800.0
2011-10-10 10:00:00,93.53,94.03,93.11,93.67,311500.0,65.9536,66.3061,65.6574,66.0523,311500.0
2011-10-10 10:30:00,93.66,94.05,92.82,93.1,239300.0,66.0452,66.3202,65.4529,65.6503,239300.0
2011-10-10 11:00:00,93.07,93.26,92.58,93.14,149400.0,65.6292,65.7632,65.2837,65.6786,149400.0
2011-10-10 11:30:00,93.14,93.3,92.95,93.2,95200.0,65.6786,65.7914,65.5446,65.7209,95200.0
2011-10-10 12:00:00,93.2,93.5,93.1,93.4,111700.0,65.7209,65.9324,65.6503,65.8619,111700.0
2011-10-10 12:30:00,93.43,93.49,93.19,93.38,67400.0,65.883,65.9254,65.7138,65.8478,67400.0
2011-10-10 13:00:00,93.38,93.68,93.32,93.54,126000.0,65.8478,66.0593,65.8055,65.9606,126000.0
2011-10-10 13:30:00,93.57,93.57,92.8,93.02,132000.0,65.9818,65.9818,65.4388,65.5939,132000.0
2011-10-10 14:00:00,93.0,93.58,92.77,93.43,140700.0,65.5798,65.9888,65.4176,65.883,140700.0
2011-10-10 14:30:00,93.43,93.52,92.93,93.01,141900.0,65.883,65.9465,65.5305,65.5869,141900.0
2011-10-10 15:00:00,93.01,93.19,92.4,92.83,250700.0,65.5869,65.7138,65.1567,65.46,250700.0
2011-10-10 15:30:00,92.83,94.08,92.55,94.08,534300.0,65.46,66.3414,65.2625,66.3414,534300.0
2011-10-11 09:30:00,93.15,94.9,92.74,94.68,257400.0,65.6856,66.9196,65.3965,66.7645,257400.0
2011-10-11 10:00:00,94.65,96.1,94.45,95.92,400800.0,66.7433,67.7658,66.6023,67.6389,400800.0
2011-10-11 10:30:00,95.87,95.92,94.65,95.1,185500.0,67.6036,67.6389,66.7433,67.0607,185500.0
2011-10-11 11:00:00,95.1,95.35,94.55,94.96,156000.0,67.0607,67.237,66.6728,66.9619,156000.0
2011-10-11 11:30:00,95.04,96.0,94.98,95.81,105700.0,67.0184,67.6953,66.976,67.5613,105700.0
2011-10-11 12:00:00,95.85,95.94,95.5,95.65,87200.0,67.5895,67.653,67.3427,67.4485,87200.0
2011-10-11 12:30:00,95.65,95.85,94.79,95.3,154900.0,67.4485,67.5895,66.8421,67.2017,154900.0
2011-10-11 13:00:00,95.24,95.59,94.76,95.47,108800.0,67.1594,67.4062,66.8209,67.3216,108800.0
2011-10-11 13:30:00,95.51,95.8,95.15,95.68,108700.0,67.3498,67.5543,67.0959,67.4697,108700.0
2011-10-11 14:00:00,95.72,95.75,94.96,94.96,138300.0,67.4979,67.519,66.9619,66.9619,138300.0
2011-10-11 14:30:00,95.03,95.54,94.89,95.52,193300.0,67.0113,67.3709,66.9126,67.3568,193300.0
2011-10-11 15:00:00,95.49,96.1,95.47,95.66,258600.0,67.3357,67.7658,67.3216,67.4556,258600.0
2011-10-11 15:30:00,95.62,96.38,95.58,95.8,555300.0,67.4273,67.9633,67.3991,67.5543,555300.0
2011-10-12 09:30:00,96.85,97.71,95.85,96.39,613600.0,68.2947,68.9011,67.5895,67.9703,613600.0
2011-10-12 10:00:00,96.44,96.54,94.92,95.84,630600.0,68.0056,68.0761,66.9337,67.5825,630600.0
2011-10-12 10:30:00,95.85,96.67,95.44,95.46,321200.0,67.5895,68.1678,67.3004,67.3145,321200.0
2011-10-12 11:00:00,95.48,96.72,95.47,96.25,288600.0,67.3286,68.203,67.3216,67.8716,288600.0
2011-10-12 11:30:00,96.23,96.85,96.09,96.82,194200.0,67.8575,68.2947,67.7588,68.2735,194200.0
2011-10-12 12:00:00,96.8,96.89,96.34,96.62,131300.0,68.2594,68.3229,67.9351,68.1325,131300.0
2011-10-12 12:30:00,96.62,97.0,96.5,96.9,99500.0,68.1325,68.4005,68.0479,68.33,99500.0
2011-10-12 13:00:00,96.92,97.12,96.42,96.68,117100.0,68.3441,68.4851,67.9915,68.1748,117100.0
2011-10-12 13:30:00,96.67,96.88,96.35,96.47,120900.0,68.1678,68.3158,67.9421,68.0267,120900.0
2011-10-12 14:00:00,96.49,96.82,96.34,96.54,293000.0,68.0408,68.2735,67.9351,68.0761,293000.0
2011-10-12 14:30:00,96.55,97.0,96.08,96.28,320800.0,68.0831,68.4005,67.7517,67.8928,320800.0
2011-10-12 15:00:00,96.2,96.66,95.93,96.61,506200.0,67.8363,68.1607,67.6459,68.1255,506200.0
2011-10-12 15:30:00,96.61,97.0,95.53,95.71,811800.0,68.1255,68.4005,67.3639,67.4908,811800.0
2011-10-13 09:30:00,95.04,95.21,94.05,94.32,285600.0,67.0184,67.1382,66.3202,66.5106,285600.0
2011-10-13 10:00:00,94.34,94.42,93.43,94.09,228600.0,66.5247,66.5812,65.883,66.3485,228600.0
2011-10-13 10:30:00,94.1,94.34,93.11,93.12,154200.0,66.3555,66.5247,65.6574,65.6644,154200.0
2011-10-13 11:00:00,93.18,93.77,92.75,93.35,175400.0,65.7068,66.1228,65.4035,65.8266,175400.0
2011-10-13 11:30:00,93.35,94.28,93.25,94.05,143600.0,65.8266,66.4824,65.7561,66.3202,143600.0
2011-10-13 12:00:00,94.11,94.44,94.01,94.06,102000.0,66.3626,66.5953,66.292,66.3273,102000.0
2011-10-13 12:30:00,94.05,94.59,93.79,94.52,89600.0,66.3202,66.701,66.1369,66.6517,89600.0
2011-10-13 13:00:00,94.5,95.21,94.15,95.1,108700.0,66.6376,67.1382,66.3908,67.0607,108700.0
2011-10-13 13:30:00,95.15,95.33,94.69,94.85,196100.0,67.0959,67.2229,66.7715,66.8844,196100.0
2011-10-13 14:00:00,94.83,95.01,93.87,94.2,166100.0,66.8703,66.9972,66.1933,66.426,166100.0
2011-10-13 14:30:00,94.24,95.35,94.11,95.11,160000.0,66.4542,67.237,66.3626,67.0677,160000.0
2011-10-13 15:00:00,95.11,95.72,94.58,94.87,218500.0,67.0677,67.4979,66.694,66.8985,218500.0
2011-10-13 15:30:00,94.84,95.72,94.67,95.47,504300.0,66.8773,67.4979,66.7574,67.3216,504300.0
2011-10-14 09:30:00,97.28,98.26,97.0,97.39,370600.0,68.5979,69.289,68.4005,68.6755,370600.0
2011-10-14 10:00:00,97.4,97.49,96.6,96.6,130200.0,68.6825,68.746,68.1184,68.1184,130200.0
2011-10-14 10:30:00,96.55,96.79,96.0,96.34,169100.0,68.0831,68.2524,67.6953,67.9351,169100.0
2011-10-14 11:00:00,96.34,96.71,95.6,95.87,153000.0,67.9351,68.196,67.4132,67.6036,153000.0
2011-10-14 11:30:00,95.91,96.66,95.88,96.47,98200.0,67.6318,68.1607,67.6107,68.0267,98200.0
2011-10-14 12:00:00,96.46,96.63,96.25,96.53,80200.0,68.0197,68.1396,67.8716,68.069,80200.0
2011-10-14 12:30:00,96.53,96.81,96.3,96.3,71600.0,68.069,68.2665,67.9069,67.9069,71600.0
2011-10-14 13:00:00,96.35,96.75,96.35,96.44,86900.0,67.9421,68.2242,67.9421,68.0056,86900.0
2011-10-14 13:30:00,96.4,96.87,96.29,96.81,111800.0,67.9774,68.3088,67.8998,68.2665,111800.0
2011-10-14 14:00:00,96.81,97.12,96.81,97.01,77500.0,68.2665,68.4851,68.2665,68.4075,77500.0
2011-10-14 14:30:00,97.01,97.28,96.77,97.28,105300.0,68.4075,68.5979,68.2383,68.5979,105300.0
2011-10-14 15:00:00,97.27,97.78,97.07,97.65,208900.0,68.5909,68.9505,68.4498,68.8588,208900.0
2011-10-14 15:30:00,97.65,97.94,96.88,97.6,436900.0,68.8588,69.0633,68.3158,68.8236,436900.0
2011-10-17 09:30:00,96.0,96.1,93.65,93.9,910700.0,67.6953,67.7658,66.0382,66.2145,910700.0
2011-10-17 10:00:00,93.85,94.15,92.85,93.08,628800.0,66.1792,66.3908,65.4741,65.6362,628800.0
2011-10-17 10:30:00,93.05,93.44,92.8,93.31,352900.0,65.6151,65.8901,65.4388,65.7984,352900.0
2011-10-17 11:00:00,93.31,93.46,93.05,93.25,297300.0,65.7984,65.9042,65.6151,65.7561,297300.0
2011-10-17 11:30:00,93.31,93.33,93.01,93.18,219800.0,65.7984,65.8125,65.5869,65.7068,219800.0
2011-10-17 12:00:00,93.13,93.38,92.76,93.23,172900.0,65.6715,65.8478,65.4106,65.742,172900.0
2011-10-17 12:30:00,93.17,93.2,92.66,92.68,181900.0,65.6997,65.7209,65.3401,65.3542,181900.0
2011-10-17 13:00:00,92.67,93.15,92.56,92.87,152800.0,65.3471,65.6856,65.2696,65.4882,152800.0
2011-10-17 13:30:00,92.88,92.95,92.45,92.76,152400.0,65.4952,65.5446,65.192,65.4106,152400.0
2011-10-17 14:00:00,92.81,92.83,92.45,92.69,208800.0,65.4458,65.46,65.192,65.3612,208800.0
2011-10-17 14:30:00,92.68,92.69,92.0,92.3,266200.0,65.3542,65.3612,64.8747,65.0862,266200.0
2011-10-17 15:00:00,92.32,92.94,92.2,92.55,475400.0,65.1003,65.5375,65.0157,65.2625,475400.0
2011-10-17 15:30:00,92.54,92.93,92.02,92.33,810700.0,65.2555,65.5305,64.8888,65.1074,810700.0
2011-10-18 09:30:00,92.82,93.0,91.0,91.4,452300.0,65.4529,65.5798,64.1695,64.4516,452300.0
2011-10-18 10:00:00,91.5,93.39,90.95,93.33,443700.0,64.5221,65.8548,64.1343,65.8125,443700.0
2011-10-18 10:30:00,93.34,93.62,92.58,93.42,322800.0,65.8196,66.017,65.2837,65.876,322800.0
2011-10-18 11:00:00,93.42,93.72,92.7,92.84,281400.0,65.876,66.0875,65.3683,65.467,281400.0
2011-10-18 11:30:00,92.9,94.18,92.9,93.75,252500.0,65.5093,66.4119,65.5093,66.1087,252500.0
2011-10-18 12:00:00,93.74,94.16,93.74,93.93,255900.0,66.1016,66.3978,66.1016,66.2356,255900.0
2011-10-18 12:30:00,94.0,94.5,93.93,94.1,161600.0,66.285,66.6376,66.2356,66.3555,161600.0
2011-10-18 13:00:00,94.11,94.26,93.92,94.22,132100.0,66.3626,66.4683,66.2286,66.4401,132100.0
2011-10-18 13:30:00,94.22,94.39,93.9,94.15,141300.0,66.4401,66.56,66.2145,66.3908,141300.0
2011-10-18 14:00:00,94.22,94.34,93.91,93.95,161500.0,66.4401,66.5247,66.2215,66.2497,161500.0
2011-10-18 14:30:00,94.0,94.12,93.34,93.9,226800.0,66.285,66.3696,65.8196,66.2145,226800.0
2011-10-18 15:00:00,93.91,94.75,93.18,93.21,899800.0,66.2215,66.8139,65.7068,65.7279,899800.0
2011-10-18 15:30:00,93.23,94.24,93.23,93.79,1017700.0,65.742,66.4542,65.742,66.1369,1017700.0
2011-10-19 09:30:00,93.69,93.69,92.3,93.11,334200.0,66.0664,66.0664,65.0862,65.6574,334200.0
2011-10-19 10:00:00,93.11,93.72,92.85,93.7,284000.0,65.6574,66.0875,65.4741,66.0734,284000.0
2011-10-19 10:30:00,93.68,93.86,92.98,92.99,255300.0,66.0593,66.1863,65.5657,65.5728,255300.0
2011-10-19 11:00:00,92.98,93.11,92.54,92.72,180000.0,65.5657,65.6574,65.2555,65.3824,180000.0
2011-10-19 11:30:00,92.79,92.98,92.65,92.69,104200.0,65.4317,65.5657,65.333,65.3612,104200.0
2011-10-19 12:00:00,92.72,92.83,92.5,92.64,150800.0,65.3824,65.46,65.2273,65.326,150800.0
2011-10-19 12:30:00,92.7,92.79,92.4,92.52,139000.0,65.3683,65.4317,65.1567,65.2414,139000.0
2011-10-19 13:00:00,92.55,92.78,92.51,92.72,117400.0,65.2625,65.4247,65.2343,65.3824,117400.0
2011-10-19 13:30:00,92.67,92.67,91.66,92.01,243200.0,65.3471,65.3471,64.6349,64.8817,243200.0
2011-10-19 14:00:00,92.01,92.1,90.34,90.41,448500.0,64.8817,64.9452,63.7041,63.7535,448500.0
2011-10-19 14:30:00,90.4,91.21,90.11,90.57,412400.0,63.7464,64.3176,63.5419,63.8663,412400.0
2011-10-19 15:00:00,90.56,90.75,90.08,90.37,376500.0,63.8592,63.9932,63.5208,63.7253,376500.0
2011-10-19 15:30:00,90.38,90.83,90.06,90.47,648400.0,63.7323,64.0496,63.5067,63.7958,648400.0
2011-10-20 09:30:00,91.26,91.99,90.1,91.33,276100.0,64.3529,64.8676,63.5349,64.4022,276100.0
2011-10-20 10:00:00,91.22,92.6,91.21,92.12,310000.0,64.3246,65.2978,64.3176,64.9593,310000.0
2011-10-20 10:30:00,92.2,92.31,90.84,90.84,254400.0,65.0157,65.0933,64.0567,64.0567,254400.0
2011-10-20 11:00:00,90.8,91.2,90.25,91.11,236400.0,64.0285,64.3105,63.6406,64.2471,236400.0
2011-10-20 11:30:00,91.16,91.27,90.18,90.25,121900.0,64.2823,64.3599,63.5913,63.6406,121900.0
2011-10-20 12:00:00,90.32,90.49,89.9,90.01,158900.0,63.69,63.8099,63.3938,63.4714,158900.0
2011-10-20 12:30:00,89.99,90.55,89.97,90.49,153400.0,63.4573,63.8522,63.4432,63.8099,153400.0
2011-10-20 13:00:00,90.5,91.68,90.29,91.35,148900.0,63.8169,64.649,63.6688,64.4163,148900.0
2011-10-20 13:30:00,91.39,91.63,90.83,91.24,180200.0,64.4445,64.6138,64.0496,64.3387,180200.0
2011-10-20 14:00:00,91.18,91.49,90.82,91.21,85800.0,64.2964,64.515,64.0426,64.3176,85800.0
2011-10-20 14:30:00,91.21,92.22,91.03,91.9,190000.0,64.3176,65.0298,64.1907,64.8042,190000.0
2011-10-20 15:00:00,91.95,92.07,91.35,91.5,249900.0,64.8394,64.924,64.4163,64.5221,249900.0
2011-10-20 15:30:00,91.5,92.0,91.43,91.84,389700.0,64.5221,64.8747,64.4727,64.7618,389700.0
2011-10-21 09:30:00,93.47,93.47,92.01,92.06,486300.0,65.9113,65.9113,64.8817,64.917,486300.0
2011-10-21 10:00:00,92.05,93.83,91.78,93.57,401100.0,64.9099,66.1651,64.7195,65.9818,401100.0
2011-10-21 10:30:00,93.57,93.69,93.0,93.15,187900.0,65.9818,66.0664,65.5798,65.6856,187900.0
2011-10-21 11:00:00,93.16,93.4,93.02,93.28,207300.0,65.6927,65.8619,65.5939,65.7773,207300.0
2011-10-21 11:30:00,93.31,93.6,93.2,93.35,92700.0,65.7984,66.0029,65.7209,65.8266,92700.0
2011-10-21 12:00:00,93.37,93.38,93.1,93.3,54800.0,65.8407,65.8478,65.6503,65.7914,54800.0
2011-10-21 12:30:00,93.28,93.32,92.97,93.08,120000.0,65.7773,65.8055,65.5587,65.6362,120000.0
2011-10-21 13:00:00,93.07,93.16,92.65,92.89,106000.0,65.6292,65.6927,65.333,65.5023,106000.0
2011-10-21 13:30:00,92.85,93.08,92.61,92.94,108700.0,65.4741,65.6362,65.3048,65.5375,108700.0
2011-10-21 14:00:00,92.94,93.28,92.87,93.04,195700.0,65.5375,65.7773,65.4882,65.608,195700.0
2011-10-21 14:30:00,93.0,93.43,92.85,93.43,175500.0,65.5798,65.883,65.4741,65.883,175500.0
2011-10-21 15:00:00,93.44,94.2,93.41,94.04,258500.0,65.8901,66.426,65.8689,66.3132,258500.0
2011-10-21 15:30:00,94.06,94.33,93.5,94.21,645400.0,66.3273,66.5177,65.9324,66.4331,645400.0
2011-10-24 09:30:00,96.18,97.24,96.18,96.74,373400.0,67.8222,68.5697,67.8222,68.2171,373400.0
2011-10-24 10:00:00,96.76,96.77,96.0,96.49,334900.0,68.2312,68.2383,67.6953,68.0408,334900.0
2011-10-24 10:30:00,96.49,96.66,96.31,96.43,227100.0,68.0408,68.1607,67.9139,67.9985,227100.0
2011-10-24 11:00:00,96.41,96.84,96.4,96.77,444000.0,67.9844,68.2876,67.9774,68.2383,444000.0
2011-10-24 11:30:00,96.77,97.63,96.66,97.63,372700.0,68.2383,68.8447,68.1607,68.8447,372700.0
2011-10-24 12:00:00,97.61,98.83,97.52,98.28,386000.0,68.8306,69.6909,68.7672,69.3031,386000.0
2011-10-24 12:30:00,98.32,98.51,97.91,98.45,222700.0,69.3313,69.4653,69.0422,69.4229,222700.0
2011-10-24 13:00:00,98.47,98.59,98.07,98.59,138600.0,69.4371,69.5217,69.155,69.5217,138600.0
2011-10-24 13:30:00,98.59,99.21,98.56,98.87,237600.0,69.5217,69.9589,69.5005,69.7191,237600.0
2011-10-24 14:00:00,98.89,98.98,98.63,98.94,258200.0,69.7332,69.7967,69.5499,69.7685,258200.0
2011-10-24 14:30:00,98.95,98.96,98.3,98.46,284500.0,69.7755,69.7826,69.3172,69.43,284500.0
2011-10-24 15:00:00,98.46,99.0,98.46,98.85,447000.0,69.43,69.8108,69.43,69.705,447000.0
2011-10-24 15:30:00,98.85,98.92,98.39,98.85,754400.0,69.705,69.7544,69.3806,69.705,754400.0
2011-10-25 09:30:00,92.1,93.0,90.5,92.14,2788500.0,64.9452,65.5798,63.8169,64.9734,2788500.0
2011-10-25 10:00:00,92.05,94.15,91.5,93.61,1248100.0,64.9099,66.3908,64.5221,66.01,1248100.0
2011-10-25 10:30:00,93.63,94.8,92.8,93.6,1131400.0,66.0241,66.8491,65.4388,66.0029,1131400.0
2011-10-25 11:00:00,93.6,93.69,92.96,93.03,596800.0,66.0029,66.0664,65.5516,65.601,596800.0
2011-10-25 11:30:00,93.01,93.5,92.67,93.05,268300.0,65.5869,65.9324,65.3471,65.6151,268300.0
2011-10-25 12:00:00,93.02,94.96,93.0,94.3,394900.0,65.5939,66.9619,65.5798,66.4965,394900.0
2011-10-25 12:30:00,94.32,94.5,93.13,93.38,152800.0,66.5106,66.6376,65.6715,65.8478,152800.0
2011-10-25 13:00:00,93.37,93.94,93.3,93.93,133400.0,65.8407,66.2427,65.7914,66.2356,133400.0
2011-10-25 13:30:00,93.86,94.31,93.65,94.2,272400.0,66.1863,66.5036,66.0382,66.426,272400.0
2011-10-25 14:00:00,94.2,94.2,93.38,93.79,271000.0,66.426,66.426,65.8478,66.1369,271000.0
2011-10-25 14:30:00,93.78,94.37,93.58,94.36,317300.0,66.1299,66.5459,65.9888,66.5388,317300.0
2011-10-25 15:00:00,94.36,94.9,93.75,93.86,494200.0,66.5388,66.9196,66.1087,66.1863,494200.0
2011-10-25 15:30:00,93.85,94.5,93.55,93.82,807000.0,66.1792,66.6376,65.9677,66.1581,807000.0
2011-10-26 09:30:00,95.4,96.86,95.32,95.89,586800.0,67.2722,68.3017,67.2158,67.6177,586800.0
2011-10-26 10:00:00,95.9,95.96,94.62,94.72,361900.0,67.6248,67.6671,66.7222,66.7927,361900.0
2011-10-26 10:30:00,94.72,95.21,93.63,94.47,390200.0,66.7927,67.1382,66.0241,66.6164,390200.0
2011-10-26 11:00:00,94.51,95.01,93.96,94.25,262800.0,66.6446,66.9972,66.2568,66.4613,262800.0
2011-10-26 11:30:00,94.2,94.92,93.83,94.12,355700.0,66.426,66.9337,66.1651,66.3696,355700.0
2011-10-26 12:00:00,94.18,94.78,94.0,94.26,275100.0,66.4119,66.835,66.285,66.4683,275100.0
2011-10-26 12:30:00,94.3,94.37,93.41,93.59,207200.0,66.4965,66.5459,65.8689,65.9959,207200.0
2011-10-26 13:00:00,93.52,93.81,92.75,93.76,256500.0,65.9465,66.151,65.4035,66.1158,256500.0
2011-10-26 13:30:00,93.81,94.69,93.8,94.48,197800.0,66.151,66.7715,66.144,66.6235,197800.0
2011-10-26 14:00:00,94.55,95.0,94.15,94.16,231700.0,66.6728,66.9901,66.3908,66.3978,231700.0
2011-10-26 14:30:00,94.22,94.99,94.0,94.54,331200.0,66.4401,66.9831,66.285,66.6658,331200.0
2011-10-26 15:00:00,94.57,95.12,94.36,94.94,261600.0,66.6869,67.0748,66.5388,66.9478,261600.0
2011-10-26 15:30:00,94.89,95.5,94.7,94.92,524900.0,66.9126,67.3427,66.7786,66.9337,524900.0
2011-10-27 09:30:00,98.72,99.7,98.5,98.94,715000.0,69.6133,70.3044,69.4582,69.7685,715000.0
2011-10-27 10:00:00,98.88,99.25,98.43,98.75,541000.0,69.7262,69.9871,69.4088,69.6345,541000.0
2011-10-27 10:30:00,98.82,99.22,98.63,99.19,326400.0,69.6839,69.9659,69.5499,69.9448,326400.0
2011-10-27 11:00:00,99.19,99.7,99.11,99.62,239800.0,69.9448,70.3044,69.8884,70.248,239800.0
2011-10-27 11:30:00,99.67,99.88,99.45,99.8,243500.0,70.2832,70.4313,70.1281,70.3749,243500.0
2011-10-27 12:00:00,99.83,100.0,99.82,99.95,368300.0,70.3961,70.5159,70.389,70.4807,368300.0
2011-10-27 12:30:00,99.95,100.6,99.74,100.5,390200.0,70.4807,70.939,70.3326,70.8685,390200.0
2011-10-27 13:00:00,100.57,101.03,100.54,100.98,319500.0,70.9179,71.2423,70.8967,71.207,319500.0
2011-10-27 13:30:00,101.0,101.79,100.97,101.75,274900.0,71.2211,71.7782,71.2,71.75,274900.0
2011-10-27 14:00:00,101.75,102.41,101.45,102.36,354300.0,71.75,72.2154,71.5384,72.1801,354300.0
2011-10-27 14:30:00,102.35,102.7,102.09,102.51,417600.0,72.1731,72.4199,71.9897,72.2859,417600.0
2011-10-27 15:00:00,102.54,102.9,102.29,102.62,385400.0,72.3071,72.5609,72.1308,72.3635,385400.0
2011-10-27 15:30:00,102.65,102.75,101.15,101.72,902900.0,72.3846,72.4551,71.3269,71.7288,902900.0
2011-10-28 09:30:00,100.97,102.3,100.54,101.82,287100.0,71.2,72.1378,70.8967,71.7993,287100.0
2011-10-28 10:00:00,101.82,102.68,101.23,102.66,142800.0,71.7993,72.4058,71.3833,72.3917,142800.0
2011-10-28 10:30:00,102.64,103.33,102.52,103.09,188200.0,72.3776,72.8641,72.2929,72.6949,188200.0
2011-10-28 11:00:00,103.09,103.5,102.83,103.26,197400.0,72.6949,72.984,72.5115,72.8148,197400.0
2011-10-28 11:30:00,103.25,103.54,102.21,102.21,200800.0,72.8077,73.0122,72.0743,72.0743,200800.0
2011-10-28 12:00:00,102.21,102.38,101.85,102.01,105500.0,72.0743,72.1942,71.8205,71.9333,105500.0
2011-10-28 12:30:00,101.98,102.15,101.75,101.87,82600.0,71.9122,72.032,71.75,71.8346,82600.0
2011-10-28 13:00:00,101.85,102.54,101.79,102.43,167800.0,71.8205,72.3071,71.7782,72.2295,167800.0
2011-10-28 13:30:00,102.43,102.53,101.87,102.21,113200.0,72.2295,72.3,71.8346,72.0743,113200.0
2011-10-28 14:00:00,102.25,102.38,101.76,101.99,111100.0,72.1026,72.1942,71.757,71.9192,111100.0
2011-10-28 14:30:00,102.0,102.27,101.85,101.91,136600.0,71.9263,72.1167,71.8205,71.8628,136600.0
2011-10-28 15:00:00,101.91,102.5,101.88,102.45,185100.0,71.8628,72.2788,71.8416,72.2436,185100.0
2011-10-28 15:30:00,102.47,103.02,102.32,102.78,358300.0,72.2577,72.6455,72.1519,72.4763,358300.0
2011-10-31 09:30:00,100.37,100.86,99.8,100.5,363800.0,70.7769,71.1224,70.3749,70.8685,363800.0
2011-10-31 10:00:00,100.5,101.5,100.17,100.92,241900.0,70.8685,71.5737,70.6358,71.1647,241900.0
2011-10-31 10:30:00,100.87,101.82,100.86,101.52,244500.0,71.1294,71.7993,71.1224,71.5878,244500.0
2011-10-31 11:00:00,101.54,101.92,100.91,101.25,99800.0,71.6019,71.8699,71.1576,71.3974,99800.0
2011-10-31 11:30:00,101.14,101.32,100.69,100.74,98100.0,71.3198,71.4468,71.0025,71.0378,98100.0
2011-10-31 12:00:00,100.73,100.96,99.96,99.96,120100.0,71.0307,71.1929,70.4877,70.4877,120100.0
2011-10-31 12:30:00,100.0,100.28,99.91,100.2,124500.0,70.5159,70.7134,70.4525,70.657,124500.0
2011-10-31 13:00:00,100.14,100.52,100.07,100.09,128000.0,70.6147,70.8826,70.5653,70.5794,128000.0
2011-10-31 13:30:00,100.12,100.58,100.12,100.58,199600.0,70.6006,70.9249,70.6006,70.9249,199600.0
2011-10-31 14:00:00,100.51,100.59,100.0,100.35,126000.0,70.8756,70.932,70.5159,70.7628,126000.0
2011-10-31 14:30:00,100.35,100.45,99.9,100.27,105100.0,70.7628,70.8333,70.4454,70.7063,105100.0
2011-10-31 15:00:00,100.27,100.33,99.45,99.55,240300.0,70.7063,70.7486,70.1281,70.1986,240300.0
2011-10-31 15:30:00,99.55,100.03,99.17,99.41,599400.0,70.1986,70.5371,69.9307,70.0999,599400.0
2011-11-01 09:30:00,94.6,96.47,93.9,96.33,510700.0,66.7081,68.0267,66.2145,67.928,510700.0
2011-11-01 10:00:00,96.2,96.99,95.56,96.77,231400.0,67.8363,68.3934,67.385,68.2383,231400.0
2011-11-01 10:30:00,96.79,97.18,96.28,96.45,161100.0,68.2524,68.5274,67.8928,68.0126,161100.0
2011-11-01 11:00:00,96.49,96.76,95.83,95.98,150800.0,68.0408,68.2312,67.5754,67.6812,150800.0
2011-11-01 11:30:00,95.99,96.11,94.67,94.88,228900.0,67.6883,67.7729,66.7574,66.9055,228900.0
2011-11-01 12:00:00,94.84,94.9,94.17,94.7,282100.0,66.8773,66.9196,66.4049,66.7786,282100.0
2011-11-01 12:30:00,94.71,95.23,94.15,94.35,213800.0,66.7857,67.1523,66.3908,66.5318,213800.0
2011-11-01 13:00:00,94.34,95.55,94.12,95.39,174300.0,66.5247,67.378,66.3696,67.2652,174300.0
2011-11-01 13:30:00,95.47,96.79,95.26,95.94,313600.0,67.3216,68.2524,67.1735,67.653,313600.0
2011-11-01 14:00:00,95.85,97.37,95.72,97.16,193300.0,67.5895,68.6614,67.4979,68.5133,193300.0
2011-11-01 14:30:00,97.16,97.42,96.56,96.72,218900.0,68.5133,68.6966,68.0902,68.203,218900.0
2011-11-01 15:00:00,96.76,96.78,95.81,96.34,292100.0,68.2312,68.2453,67.5613,67.9351,292100.0
2011-11-01 15:30:00,96.28,96.74,95.78,96.03,920400.0,67.8928,68.2171,67.5402,67.7165,920400.0
2011-11-02 09:30:00,98.89,99.47,98.1,98.86,458200.0,69.7332,70.1422,69.1761,69.7121,458200.0
2011-11-02 10:00:00,98.81,100.0,98.78,99.91,324300.0,69.6768,70.5159,69.6557,70.4525,324300.0
2011-11-02 10:30:00,99.92,100.32,99.17,99.71,215100.0,70.4595,70.7416,69.9307,70.3115,215100.0
2011-11-02 11:00:00,99.76,100.04,99.42,99.56,115900.0,70.3467,70.5442,70.107,70.2057,115900.0
2011-11-02 11:30:00,99.56,99.66,98.75,98.83,99200.0,70.2057,70.2762,69.6345,69.6909,99200.0
2011-11-02 12:00:00,98.84,99.09,98.47,98.54,88700.0,69.698,69.8743,69.4371,69.4864,88700.0
2011-11-02 12:30:00,98.59,99.04,98.04,98.04,252900.0,69.5217,69.839,69.1338,69.1338,252900.0
2011-11-02 13:00:00,98.11,98.13,97.55,97.82,250300.0,69.1832,69.1973,68.7883,68.9787,250300.0
2011-11-02 13:30:00,97.81,98.44,97.71,97.96,108400.0,68.9716,69.4159,68.9011,69.0774,108400.0
2011-11-02 14:00:00,97.91,98.33,97.6,98.17,204500.0,69.0422,69.3383,68.8236,69.2255,204500.0
2011-11-02 14:30:00,98.12,98.75,97.97,98.48,165200.0,69.1902,69.6345,69.0845,69.4441,165200.0
2011-11-02 15:00:00,98.52,98.88,98.24,98.55,312400.0,69.4723,69.7262,69.2749,69.4935,312400.0
2011-11-02 15:30:00,98.58,98.88,98.08,98.7,520400.0,69.5146,69.7262,69.162,69.5992,520400.0
2011-11-03 09:30:00,100.52,101.94,100.51,101.02,517200.0,70.8826,71.884,70.8756,71.2352,517200.0
2011-11-03 10:00:00,101.05,101.71,100.0,101.54,336800.0,71.2564,71.7218,70.5159,71.6019,336800.0
2011-11-03 10:30:00,101.6,102.59,101.28,102.04,234100.0,71.6442,72.3423,71.4186,71.9545,234100.0
2011-11-03 11:00:00,102.04,103.0,101.84,102.87,236300.0,71.9545,72.6314,71.8134,72.5398,236300.0
2011-11-03 11:30:00,102.86,102.92,102.1,102.4,234100.0,72.5327,72.575,71.9968,72.2083,234100.0
2011-11-03 12:00:00,102.37,102.95,102.34,102.65,125700.0,72.1872,72.5962,72.166,72.3846,125700.0
2011-11-03 12:30:00,102.7,103.2,102.17,103.1,232400.0,72.4199,72.7725,72.0461,72.7019,232400.0
2011-11-03 13:00:00,103.11,103.25,102.6,102.94,218000.0,72.709,72.8077,72.3494,72.5891,218000.0
2011-11-03 13:30:00,102.93,103.59,102.81,103.22,208800.0,72.5821,73.0475,72.4974,72.7866,208800.0
2011-11-03 14:00:00,103.23,103.75,102.97,103.72,317500.0,72.7936,73.1603,72.6103,73.1391,317500.0
2011-11-03 14:30:00,103.71,103.95,102.93,103.19,181400.0,73.1321,73.3013,72.5821,72.7654,181400.0
2011-11-03 15:00:00,103.14,103.57,103.1,103.47,158600.0,72.7301,73.0334,72.7019,72.9628,158600.0
2011-11-03 15:30:00,103.43,103.66,102.97,103.24,406200.0,72.9346,73.0968,72.6103,72.8007,406200.0
2011-11-04 09:30:00,101.92,102.95,101.05,102.33,343800.0,71.8699,72.5962,71.2564,72.159,343800.0
2011-11-04 10:00:00,102.32,102.53,101.2,101.51,321600.0,72.1519,72.3,71.3621,71.5807,321600.0
2011-11-04 10:30:00,101.5,102.0,101.1,101.81,230700.0,71.5737,71.9263,71.2916,71.7923,230700.0
2011-11-04 11:00:00,101.85,102.19,101.54,102.06,158200.0,71.8205,72.0602,71.6019,71.9686,158200.0
2011-11-04 11:30:00,102.06,102.44,101.92,102.07,149000.0,71.9686,72.2365,71.8699,71.9756,149000.0
2011-11-04 12:00:00,102.19,102.4,101.87,102.34,117700.0,72.0602,72.2083,71.8346,72.166,117700.0
2011-11-04 12:30:00,102.34,102.38,101.89,102.14,70300.0,72.166,72.1942,71.8487,72.025,70300.0
2011-11-04 13:00:00,102.2,102.72,102.0,102.64,84000.0,72.0673,72.434,71.9263,72.3776,84000.0
2011-11-04 13:30:00,102.64,103.34,102.41,102.86,136300.0,72.3776,72.8712,72.2154,72.5327,136300.0
2011-11-04 14:00:00,102.93,103.13,102.71,103.0,96700.0,72.5821,72.7231,72.4269,72.6314,96700.0
2011-11-04 14:30:00,103.05,103.26,102.75,103.07,148600.0,72.6667,72.8148,72.4551,72.6808,148600.0
2011-11-04 15:00:00,103.06,103.1,102.47,102.79,177800.0,72.6737,72.7019,72.2577,72.4833,177800.0
2011-11-04 15:30:00,102.79,103.46,102.67,103.39,512400.0,72.4833,72.9558,72.3987,72.9064,512400.0
2011-11-07 09:30:00,102.95,103.69,102.11,102.83,170200.0,72.5962,73.118,72.0038,72.5115,170200.0
2011-11-07 10:00:00,102.81,103.0,101.45,101.59,226100.0,72.4974,72.6314,71.5384,71.6371,226100.0
2011-11-07 10:30:00,101.53,101.54,100.38,100.58,279100.0,71.5948,71.6019,70.7839,70.9249,279100.0
2011-11-07 11:00:00,100.52,101.53,100.5,100.64,238000.0,70.8826,71.5948,70.8685,70.9672,238000.0
2011-11-07 11:30:00,100.61,101.15,100.57,100.66,89200.0,70.9461,71.3269,70.9179,70.9814,89200.0
2011-11-07 12:00:00,100.6,100.86,99.89,100.0,158800.0,70.939,71.1224,70.4384,70.5159,158800.0
2011-11-07 12:30:00,99.98,99.98,99.59,99.84,165600.0,70.5018,70.5018,70.2268,70.4031,165600.0
2011-11-07 13:00:00,99.85,100.36,99.7,100.35,100100.0,70.4102,70.7698,70.3044,70.7628,100100.0
2011-11-07 13:30:00,100.42,100.57,99.86,100.46,156800.0,70.8121,70.9179,70.4172,70.8403,156800.0
2011-11-07 14:00:00,100.48,101.43,100.41,101.1,161900.0,70.8544,71.5243,70.8051,71.2916,161900.0
2011-11-07 14:30:00,101.09,101.43,100.79,101.43,122600.0,71.2846,71.5243,71.073,71.5243,122600.0
2011-11-07 15:00:00,101.47,101.57,100.63,100.64,183500.0,71.5525,71.623,70.9602,70.9672,183500.0
2011-11-07 15:30:00,100.62,101.27,100.61,100.99,613900.0,70.9531,71.4115,70.9461,71.2141,613900.0
2011-11-08 09:30:00,101.75,101.81,100.56,101.27,337300.0,71.75,71.7923,70.9108,71.4115,337300.0
2011-11-08 10:00:00,101.29,101.48,99.63,99.68,262400.0,71.4256,71.5596,70.255,70.2903,262400.0
2011-11-08 10:30:00,99.69,100.25,99.53,99.6,272300.0,70.2973,70.6922,70.1845,70.2339,272300.0
2011-11-08 11:00:00,99.61,99.88,98.57,98.92,298900.0,70.2409,70.4313,69.5076,69.7544,298900.0
2011-11-08 11:30:00,98.91,99.6,98.88,99.35,162600.0,69.7473,70.2339,69.7262,70.0576,162600.0
2011-11-08 12:00:00,99.4,99.95,99.1,99.8,72600.0,70.0929,70.4807,69.8813,70.3749,72600.0
2011-11-08 12:30:00,99.79,100.2,99.59,99.85,77400.0,70.3679,70.657,70.2268,70.4102,77400.0
2011-11-08 13:00:00,99.9,100.2,99.49,100.17,93900.0,70.4454,70.657,70.1563,70.6358,93900.0
2011-11-08 13:30:00,100.19,101.2,99.98,100.98,112400.0,70.6499,71.3621,70.5018,71.207,112400.0
2011-11-08 14:00:00,101.03,101.38,100.61,101.33,172300.0,71.2423,71.4891,70.9461,71.4538,172300.0
2011-11-08 14:30:00,101.38,101.6,101.2,101.44,122300.0,71.4891,71.6442,71.3621,71.5314,122300.0
2011-11-08 15:00:00,101.48,101.86,101.08,101.66,180200.0,71.5596,71.8275,71.2775,71.6865,180200.0
2011-11-08 15:30:00,101.73,101.98,101.33,101.69,306800.0,71.7359,71.9122,71.4538,71.7077,306800.0
2011-11-09 09:30:00,98.27,99.22,97.59,97.85,317600.0,69.296,69.9659,68.8165,68.9999,317600.0
2011-11-09 10:00:00,97.8,98.6,97.62,97.7,296000.0,68.9646,69.5287,68.8377,68.8941,296000.0
2011-11-09 10:30:00,97.75,98.53,97.31,97.94,327100.0,68.9293,69.4794,68.6191,69.0633,327100.0
2011-11-09 11:00:00,97.9,98.63,97.79,98.25,191700.0,69.0351,69.5499,68.9575,69.2819,191700.0
2011-11-09 11:30:00,98.31,98.95,98.14,98.35,204400.0,69.3242,69.7755,69.2043,69.3524,204400.0
2011-11-09 12:00:00,98.38,98.66,98.16,98.23,167700.0,69.3736,69.571,69.2185,69.2678,167700.0
2011-11-09 12:30:00,98.17,98.65,98.02,98.61,135300.0,69.2255,69.564,69.1197,69.5358,135300.0
2011-11-09 13:00:00,98.59,98.75,97.75,98.09,158000.0,69.5217,69.6345,68.9293,69.1691,158000.0
2011-11-09 13:30:00,98.05,98.12,96.94,96.99,247500.0,69.1409,69.1902,68.3582,68.3934,247500.0
2011-11-09 14:00:00,96.98,97.01,96.11,96.66,295700.0,68.3864,68.4075,67.7729,68.1607,295700.0
2011-11-09 14:30:00,96.61,96.91,96.26,96.53,239100.0,68.1255,68.337,67.8786,68.069,239100.0
2011-11-09 15:00:00,96.51,96.98,96.43,96.9,339900.0,68.0549,68.3864,67.9985,68.33,339900.0
2011-11-09 15:30:00,96.82,96.85,96.03,96.37,648200.0,68.2735,68.2947,67.7165,67.9562,648200.0
2011-11-10 09:30:00,98.14,98.58,97.0,97.1,209700.0,69.2043,69.5146,68.4005,68.471,209700.0
2011-11-10 10:00:00,97.09,97.5,96.35,96.53,236100.0,68.4639,68.753,67.9421,68.069,236100.0
2011-11-10 10:30:00,96.42,97.1,95.95,97.01,238900.0,67.9915,68.471,67.6601,68.4075,238900.0
2011-11-10 11:00:00,96.99,97.75,96.92,97.61,172700.0,68.3934,68.9293,68.3441,68.8306,172700.0
2011-11-10 11:30:00,97.57,98.3,97.28,98.14,176800.0,68.8024,69.3172,68.5979,69.2043,176800.0
2011-11-10 12:00:00,98.11,98.28,97.55,97.56,132000.0,69.1832,69.3031,68.7883,68.7954,132000.0
2011-11-10 12:30:00,97.57,98.07,97.1,97.98,86100.0,68.8024,69.155,68.471,69.0915,86100.0
2011-11-10 13:00:00,97.98,98.7,97.89,98.37,112200.0,69.0915,69.5992,69.0281,69.3665,112200.0
2011-11-10 13:30:00,98.31,98.65,97.88,98.44,136100.0,69.3242,69.564,69.021,69.4159,136100.0
2011-11-10 14:00:00,98.44,98.48,97.0,97.09,272900.0,69.4159,69.4441,68.4005,68.4639,272900.0
2011-11-10 14:30:00,97.09,97.34,96.33,96.45,151000.0,68.4639,68.6402,67.928,68.0126,151000.0
2011-11-10 15:00:00,96.45,97.35,96.4,97.16,213100.0,68.0126,68.6473,67.9774,68.5133,213100.0
2011-11-10 15:30:00,97.22,97.57,96.76,97.2,352800.0,68.5556,68.8024,68.2312,68.5415,352800.0
2011-11-11 09:30:00,98.67,99.79,98.51,99.33,199300.0,69.5781,70.3679,69.4653,70.0435,199300.0
2011-11-11 10:00:00,99.42,99.69,99.1,99.52,219400.0,70.107,70.2973,69.8813,70.1775,219400.0
2011-11-11 10:30:00,99.57,99.66,99.32,99.32,211500.0,70.2127,70.2762,70.0364,70.0364,211500.0
2011-11-11 11:00:00,99.33,99.5,99.11,99.21,122200.0,70.0435,70.1634,69.8884,69.9589,122200.0
2011-11-11 11:30:00,99.25,99.3,98.73,98.89,116100.0,69.9871,70.0223,69.6204,69.7332,116100.0
2011-11-11 12:00:00,98.91,99.16,98.67,98.8,126100.0,69.7473,69.9236,69.5781,69.6698,126100.0
2011-11-11 12:30:00,98.78,99.05,98.68,98.96,88000.0,69.6557,69.846,69.5851,69.7826,88000.0
2011-11-11 13:00:00,98.96,99.36,98.69,98.72,117500.0,69.7826,70.0646,69.5922,69.6133,117500.0
2011-11-11 13:30:00,98.73,98.78,98.3,98.41,140900.0,69.6204,69.6557,69.3172,69.3947,140900.0
2011-11-11 14:00:00,98.41,98.75,98.4,98.67,123900.0,69.3947,69.6345,69.3877,69.5781,123900.0
2011-11-11 14:30:00,98.7,98.88,98.54,98.75,70800.0,69.5992,69.7262,69.4864,69.6345,70800.0
2011-11-11 15:00:00,98.75,98.86,98.41,98.84,155400.0,69.6345,69.7121,69.3947,69.698,155400.0
2011-11-11 15:30:00,98.84,98.92,98.49,98.72,300800.0,69.698,69.7544,69.4512,69.6133,300800.0
2011-11-14 09:30:00,98.4,99.49,98.23,99.12,163800.0,69.3877,70.1563,69.2678,69.8954,163800.0
2011-11-14 10:00:00,99.08,99.98,98.75,99.88,170300.0,69.8672,70.5018,69.6345,70.4313,170300.0
2011-11-14 10:30:00,99.88,99.94,99.05,99.38,179200.0,70.4313,70.4736,69.846,70.0787,179200.0
2011-11-14 11:00:00,99.45,99.96,99.31,99.54,224500.0,70.1281,70.4877,70.0294,70.1916,224500.0
2011-11-14 11:30:00,99.49,99.98,98.96,99.22,114800.0,70.1563,70.5018,69.7826,69.9659,114800.0
2011-11-14 12:00:00,99.19,99.2,98.55,98.74,116500.0,69.9448,69.9518,69.4935,69.6274,116500.0
2011-11-14 12:30:00,98.73,99.37,98.53,99.33,82000.0,69.6204,70.0717,69.4794,70.0435,82000.0
2011-11-14 13:00:00,99.33,99.67,99.09,99.66,94000.0,70.0435,70.2832,69.8743,70.2762,94000.0
2011-11-14 13:30:00,99.67,99.79,99.31,99.47,90500.0,70.2832,70.3679,70.0294,70.1422,90500.0
2011-11-14 14:00:00,99.46,99.77,99.32,99.38,98000.0,70.1352,70.3538,70.0364,70.0787,98000.0
2011-11-14 14:30:00,99.37,99.5,98.9,98.96,87100.0,70.0717,70.1634,69.7403,69.7826,87100.0
2011-11-14 15:00:00,98.9,99.57,98.9,99.37,159700.0,69.7403,70.2127,69.7403,70.0717,159700.0
2011-11-14 15:30:00,99.38,99.67,99.17,99.41,295400.0,70.0787,70.2832,69.9307,70.0999,295400.0
2011-11-15 09:30:00,99.0,99.77,98.38,99.37,140500.0,69.8108,70.3538,69.3736,70.0717,140500.0
2011-11-15 10:00:00,99.31,99.41,98.69,99.18,83100.0,70.0294,70.0999,69.5922,69.9377,83100.0
2011-11-15 10:30:00,99.16,99.65,98.7,98.75,95400.0,69.9236,70.2691,69.5992,69.6345,95400.0
2011-11-15 11:00:00,98.69,99.05,98.02,98.36,119400.0,69.5922,69.846,69.1197,69.3595,119400.0
2011-11-15 11:30:00,98.29,98.59,98.08,98.48,62700.0,69.3101,69.5217,69.162,69.4441,62700.0
2011-11-15 12:00:00,98.48,99.14,98.46,99.03,84800.0,69.4441,69.9095,69.43,69.8319,84800.0
2011-11-15 12:30:00,99.06,99.63,99.06,99.46,107000.0,69.8531,70.255,69.8531,70.1352,107000.0
2011-11-15 13:00:00,99.45,99.65,99.32,99.5,73500.0,70.1281,70.2691,70.0364,70.1634,73500.0
2011-11-15 13:30:00,99.59,99.79,99.41,99.73,84600.0,70.2268,70.3679,70.0999,70.3256,84600.0
2011-11-15 14:00:00,99.74,100.02,99.32,99.42,125600.0,70.3326,70.53,70.0364,70.107,125600.0
2011-11-15 14:30:00,99.49,99.74,99.36,99.57,76800.0,70.1563,70.3326,70.0646,70.2127,76800.0
2011-11-15 15:00:00,99.58,99.91,99.53,99.9,89200.0,70.2198,70.4525,70.1845,70.4454,89200.0
2011-11-15 15:30:00,99.88,99.94,99.22,99.25,255300.0,70.4313,70.4736,69.9659,69.9871,255300.0
2011-11-16 09:30:00,98.31,99.76,98.01,99.63,220700.0,69.3242,70.3467,69.1127,70.255,220700.0
2011-11-16 10:00:00,99.61,99.91,98.95,99.18,132300.0,70.2409,70.4525,69.7755,69.9377,132300.0
2011-11-16 10:30:00,99.09,100.0,98.85,99.88,95000.0,69.8743,70.5159,69.705,70.4313,95000.0
2011-11-16 11:00:00,99.93,100.41,99.93,100.13,145800.0,70.4666,70.8051,70.4666,70.6076,145800.0
2011-11-16 11:30:00,100.13,100.27,99.66,99.89,120700.0,70.6076,70.7063,70.2762,70.4384,120700.0
2011-11-16 12:00:00,99.83,99.98,99.67,99.79,71400.0,70.3961,70.5018,70.2832,70.3679,71400.0
2011-11-16 12:30:00,99.78,100.15,99.7,99.92,86400.0,70.3608,70.6217,70.3044,70.4595,86400.0
2011-11-16 13:00:00,99.95,100.35,99.8,100.3,73900.0,70.4807,70.7628,70.3749,70.7275,73900.0
2011-11-16 13:30:00,100.21,100.5,100.13,100.18,83600.0,70.664,70.8685,70.6076,70.6429,83600.0
2011-11-16 14:00:00,100.21,100.5,100.03,100.28,83400.0,70.664,70.8685,70.5371,70.7134,83400.0
2011-11-16 14:30:00,100.31,100.42,99.65,99.75,87700.0,70.7345,70.8121,70.2691,70.3397,87700.0
2011-11-16 15:00:00,99.75,99.78,98.78,98.87,188100.0,70.3397,70.3608,69.6557,69.7191,188100.0
2011-11-16 15:30:00,98.82,98.87,97.84,98.04,426300.0,69.6839,69.7191,68.9928,69.1338,426300.0
2011-11-17 09:30:00,97.77,98.17,96.75,97.36,248700.0,69.2344,69.5177,68.5121,68.9441,248700.0
2011-11-17 10:00:00,97.25,98.11,96.93,98.08,179600.0,68.8662,69.4752,68.6396,69.4539,179600.0
2011-11-17 10:30:00,98.07,98.38,97.51,97.52,129900.0,69.4468,69.6664,69.0503,69.0574,129900.0
2011-11-17 11:00:00,97.57,97.71,96.61,96.9,140300.0,69.0928,69.1919,68.413,68.6183,140300.0
2011-11-17 11:30:00,96.86,97.27,96.44,96.53,103300.0,68.59,68.8803,68.2926,68.3563,103300.0
2011-11-17 12:00:00,96.53,96.6,95.69,95.91,113400.0,68.3563,68.4059,67.7615,67.9173,113400.0
2011-11-17 12:30:00,95.81,95.81,94.36,95.34,167300.0,67.8465,67.8465,66.8197,67.5136,167300.0
2011-11-17 13:00:00,95.44,95.64,94.82,95.44,98300.0,67.5844,67.7261,67.1454,67.5844,98300.0
2011-11-17 13:30:00,95.42,95.55,94.5,95.22,135600.0,67.5703,67.6623,66.9188,67.4287,135600.0
2011-11-17 14:00:00,95.23,95.27,94.33,94.75,150700.0,67.4357,67.4641,66.7984,67.0958,150700.0
2011-11-17 14:30:00,94.83,95.21,94.4,95.07,125700.0,67.1525,67.4216,66.848,67.3224,125700.0
2011-11-17 15:00:00,95.08,95.26,94.27,94.5,220900.0,67.3295,67.457,66.7559,66.9188,220900.0
2011-11-17 15:30:00,94.51,94.89,94.02,94.8,444900.0,66.9259,67.195,66.5789,67.1312,444900.0
2011-11-18 09:30:00,96.12,96.12,94.28,95.09,314000.0,68.066,68.066,66.763,67.3366,314000.0
2011-11-18 10:00:00,95.22,95.44,94.37,94.87,131300.0,67.4287,67.5844,66.8267,67.1808,131300.0
2011-11-18 10:30:00,94.91,95.83,94.8,95.45,93000.0,67.2091,67.8606,67.1312,67.5915,93000.0
2011-11-18 11:00:00,95.45,95.96,95.3,95.64,164100.0,67.5915,67.9527,67.4853,67.7261,164100.0
2011-11-18 11:30:00,95.65,95.69,94.59,94.71,102400.0,67.7332,67.7615,66.9825,67.0675,102400.0
2011-11-18 12:00:00,94.71,94.73,93.71,93.98,150400.0,67.0675,67.0817,66.3594,66.5506,150400.0
2011-11-18 12:30:00,93.99,94.3,93.94,94.07,49400.0,66.5577,66.7772,66.5222,66.6143,49400.0
2011-11-18 13:00:00,93.97,94.35,93.93,94.01,105800.0,66.5435,66.8126,66.5152,66.5718,105800.0
2011-11-18 13:30:00,94.03,94.57,94.02,94.35,125400.0,66.586,66.9684,66.5789,66.8126,125400.0
2011-11-18 14:00:00,94.34,94.67,94.2,94.42,187500.0,66.8055,67.0392,66.7064,66.8621,187500.0
2011-11-18 14:30:00,94.43,94.66,93.98,94.06,168300.0,66.8692,67.0321,66.5506,66.6072,168300.0
2011-11-18 15:00:00,94.06,94.35,93.9,94.16,172500.0,66.6072,66.8126,66.4939,66.678,172500.0
2011-11-18 15:30:00,94.16,94.52,93.92,94.07,272500.0,66.678,66.933,66.5081,66.6143,272500.0
2011-11-21 09:30:00,92.36,92.79,91.11,91.44,358200.0,65.4034,65.7079,64.5182,64.7519,358200.0
2011-11-21 10:00:00,91.45,91.75,90.88,91.48,158100.0,64.759,64.9714,64.3553,64.7802,158100.0
2011-11-21 10:30:00,91.49,91.53,90.18,90.18,150500.0,64.7873,64.8156,63.8597,63.8597,150500.0
2011-11-21 11:00:00,90.22,90.9,90.17,90.69,225400.0,63.888,64.3695,63.8526,64.2208,225400.0
2011-11-21 11:30:00,90.62,90.91,90.16,90.4,182400.0,64.1712,64.3766,63.8455,64.0154,182400.0
2011-11-21 12:00:00,90.47,90.82,90.2,90.29,105400.0,64.065,64.3129,63.8738,63.9375,105400.0
2011-11-21 12:30:00,90.23,90.78,90.19,90.44,106600.0,63.8951,64.2845,63.8667,64.0438,106600.0
2011-11-21 13:00:00,90.44,91.25,90.43,90.98,117700.0,64.0438,64.6174,64.0367,64.4262,117700.0
2011-11-21 13:30:00,90.97,90.97,90.25,90.25,60500.0,64.4191,64.4191,63.9092,63.9092,60500.0
2011-11-21 14:00:00,90.25,91.35,90.19,90.96,128700.0,63.9092,64.6882,63.8667,64.412,128700.0
2011-11-21 14:30:00,90.99,91.3,90.92,90.96,190400.0,64.4332,64.6528,64.3837,64.412,190400.0
2011-11-21 15:00:00,90.94,91.67,90.59,91.5,196000.0,64.3978,64.9148,64.15,64.7944,196000.0
2011-11-21 15:30:00,91.5,91.72,90.97,91.12,520600.0,64.7944,64.9502,64.4191,64.5253,520600.0
2011-11-22 09:30:00,91.09,91.21,89.78,89.9,373800.0,64.5041,64.589,63.5764,63.6614,373800.0
2011-11-22 10:00:00,89.95,90.28,89.67,90.13,250900.0,63.6968,63.9305,63.4985,63.8242,250900.0
2011-11-22 10:30:00,90.18,90.2,88.65,88.74,302600.0,63.8597,63.8738,62.7762,62.8399,302600.0
2011-11-22 11:00:00,88.75,88.98,88.3,88.5,288600.0,62.847,63.0099,62.5284,62.67,288600.0
2011-11-22 11:30:00,88.49,88.69,87.9,88.54,237800.0,62.6629,62.8045,62.2451,62.6983,237800.0
2011-11-22 12:00:00,88.55,89.22,88.5,88.65,272300.0,62.7054,63.1798,62.67,62.7762,272300.0
2011-11-22 12:30:00,88.64,89.22,88.5,89.21,148900.0,62.7691,63.1798,62.67,63.1728,148900.0
2011-11-22 13:00:00,89.22,89.66,88.95,89.34,185600.0,63.1798,63.4914,62.9886,63.2648,185600.0
2011-11-22 13:30:00,89.33,89.68,89.03,89.24,175900.0,63.2577,63.5056,63.0453,63.194,175900.0
2011-11-22 14:00:00,89.29,89.75,89.27,89.42,230700.0,63.2294,63.5552,63.2153,63.3215,230700.0
2011-11-22 14:30:00,89.44,89.64,89.0,89.15,161400.0,63.3356,63.4773,63.0241,63.1303,161400.0
2011-11-22 15:00:00,89.16,89.76,89.0,89.43,313600.0,63.1374,63.5622,63.0241,63.3286,313600.0
2011-11-22 15:30:00,89.45,89.78,89.25,89.53,552000.0,63.3427,63.5764,63.2011,63.3994,552000.0
2011-11-23 09:30:00,88.42,88.7,87.2,87.4,351500.0,62.6133,62.8116,61.7494,61.891,351500.0
2011-11-23 10:00:00,87.35,87.44,86.51,86.67,219900.0,61.8556,61.9194,61.2608,61.3741,219900.0
2011-11-23 10:30:00,86.69,87.43,86.4,87.38,186000.0,61.3883,61.9123,61.1829,61.8769,186000.0
2011-11-23 11:00:00,87.41,87.69,86.72,86.86,153000.0,61.8981,62.0964,61.4095,61.5086,153000.0
2011-11-23 11:30:00,86.82,87.33,86.6,87.16,130800.0,61.4803,61.8415,61.3245,61.7211,130800.0
2011-11-23 12:00:00,87.17,87.46,86.92,86.92,91500.0,61.7282,61.9335,61.5511,61.5511,91500.0
2011-11-23 12:30:00,86.95,87.56,86.73,87.54,114900.0,61.5724,62.0043,61.4166,61.9902,114900.0
2011-11-23 13:00:00,87.52,87.79,87.39,87.68,97400.0,61.976,62.1672,61.884,62.0893,97400.0
2011-11-23 13:30:00,87.69,87.83,87.13,87.27,104400.0,62.0964,62.1955,61.6998,61.799,104400.0
2011-11-23 14:00:00,87.27,87.44,86.92,87.15,165400.0,61.799,61.9194,61.5511,61.714,165400.0
2011-11-23 14:30:00,87.18,87.46,87.13,87.25,142300.0,61.7352,61.9335,61.6998,61.7848,142300.0
2011-11-23 15:00:00,87.25,87.73,87.04,87.38,308300.0,61.7848,62.1247,61.6361,61.8769,308300.0
2011-11-23 15:30:00,87.36,87.84,86.83,86.89,439700.0,61.8627,62.2026,61.4874,61.5299,439700.0
2011-11-25 09:30:00,86.67,87.64,86.31,86.44,174700.0,61.3741,62.061,61.1192,61.2112,174700.0
2011-11-25 10:00:00,86.42,87.55,86.38,86.93,83000.0,61.1971,61.9973,61.1687,61.5582,83000.0
2011-11-25 10:30:00,86.93,87.14,86.76,86.82,132900.0,61.5582,61.7069,61.4378,61.4803,132900.0
2011-11-25 11:00:00,86.8,87.16,86.56,86.84,138100.0,61.4662,61.7211,61.2962,61.4945,138100.0
2011-11-25 11:30:00,86.85,87.02,86.21,86.38,90200.0,61.5016,61.6219,61.0484,61.1687,90200.0
2011-11-25 12:00:00,86.39,86.7,86.18,86.7,107900.0,61.1758,61.3953,61.0271,61.3953,107900.0
2011-11-25 12:30:00,86.73,86.8,86.04,86.05,200100.0,61.4166,61.4662,60.928,60.9351,200100.0
2011-11-28 09:30:00,90.09,90.76,89.78,90.61,515900.0,63.7959,64.2704,63.5764,64.1642,515900.0
2011-11-28 10:00:00,90.51,90.65,90.09,90.15,210300.0,64.0933,64.1925,63.7959,63.8384,210300.0
2011-11-28 10:30:00,90.27,90.5,89.75,89.8,228000.0,63.9234,64.0863,63.5552,63.5906,228000.0
2011-11-28 11:00:00,89.8,90.14,89.77,90.1,159400.0,63.5906,63.8313,63.5693,63.803,159400.0
2011-11-28 11:30:00,90.1,90.28,89.97,90.07,120300.0,63.803,63.9305,63.7109,63.7818,120300.0
2011-11-28 12:00:00,90.04,90.5,90.04,90.16,118100.0,63.7605,64.0863,63.7605,63.8455,118100.0
2011-11-28 12:30:00,90.14,90.17,89.88,89.89,87300.0,63.8313,63.8526,63.6472,63.6543,87300.0
2011-11-28 13:00:00,89.86,90.73,89.81,90.62,166100.0,63.6331,64.2491,63.5976,64.1712,166100.0
2011-11-28 13:30:00,90.63,90.76,89.93,89.97,101500.0,64.1783,64.2704,63.6826,63.7109,101500.0
2011-11-28 14:00:00,89.96,90.56,89.9,90.19,130900.0,63.7039,64.1287,63.6614,63.8667,130900.0
2011-11-28 14:30:00,90.19,90.23,89.62,89.75,183400.0,63.8667,63.8951,63.4631,63.5552,183400.0
2011-11-28 15:00:00,89.77,89.99,89.08,89.58,236000.0,63.5693,63.7251,63.0807,63.4348,236000.0
2011-11-28 15:30:00,89.5,90.51,89.5,90.4,563700.0,63.3781,64.0933,63.3781,64.0154,563700.0
2011-11-29 09:30:00,90.76,90.88,89.59,89.85,174200.0,64.2704,64.3553,63.4419,63.626,174200.0
2011-11-29 10:00:00,89.75,91.09,89.66,90.7,239700.0,63.5552,64.5041,63.4914,64.2279,239700.0
2011-11-29 10:30:00,90.69,90.69,89.87,90.04,164800.0,64.2208,64.2208,63.6401,63.7605,164800.0
2011-11-29 11:00:00,90.01,90.16,89.45,89.49,192400.0,63.7393,63.8455,63.3427,63.371,192400.0
2011-11-29 11:30:00,89.49,89.95,89.22,89.43,158400.0,63.371,63.6968,63.1798,63.3286,158400.0
2011-11-29 12:00:00,89.4,89.64,89.28,89.55,131900.0,63.3073,63.4773,63.2223,63.4135,131900.0
2011-11-29 12:30:00,89.54,89.54,88.78,88.9,105400.0,63.4064,63.4064,62.8683,62.9532,105400.0
2011-11-29 13:00:00,88.9,89.32,88.49,89.2,166000.0,62.9532,63.2507,62.6629,63.1657,166000.0
2011-11-29 13:30:00,89.21,89.46,88.68,88.87,165000.0,63.1728,63.3498,62.7975,62.932,165000.0
2011-11-29 14:00:00,88.8,89.09,88.66,88.91,222000.0,62.8824,63.0878,62.7833,62.9603,222000.0
2011-11-29 14:30:00,88.91,89.24,88.7,88.95,111700.0,62.9603,63.194,62.8116,62.9886,111700.0
2011-11-29 15:00:00,88.96,89.4,88.77,88.82,164800.0,62.9957,63.3073,62.8612,62.8966,164800.0
2011-11-29 15:30:00,88.83,89.06,88.35,88.5,481300.0,62.9037,63.0665,62.5638,62.67,481300.0
2011-11-30 09:30:00,92.2,94.49,92.2,94.08,526100.0,65.2901,66.9117,65.2901,66.6214,526100.0
2011-11-30 10:00:00,94.1,94.45,93.89,94.15,449500.0,66.6355,66.8834,66.4868,66.671,449500.0
2011-11-30 10:30:00,94.14,95.15,94.07,95.14,385800.0,66.6639,67.3791,66.6143,67.372,385800.0
2011-11-30 11:00:00,95.14,95.38,94.82,95.07,254000.0,67.372,67.542,67.1454,67.3224,254000.0
2011-11-30 11:30:00,95.04,95.58,95.0,95.4,174000.0,67.3012,67.6836,67.2729,67.5561,174000.0
2011-11-30 12:00:00,95.44,95.47,95.13,95.29,183200.0,67.5844,67.6057,67.3649,67.4782,183200.0
2011-11-30 12:30:00,95.3,95.63,94.79,94.91,190000.0,67.4853,67.719,67.1242,67.2091,190000.0
2011-11-30 13:00:00,94.95,95.27,94.75,95.09,157600.0,67.2375,67.4641,67.0958,67.3366,157600.0
2011-11-30 13:30:00,95.11,95.51,94.83,94.99,164700.0,67.3508,67.634,67.1525,67.2658,164700.0
2011-11-30 14:00:00,94.99,95.4,94.94,95.22,254300.0,67.2658,67.5561,67.2304,67.4287,254300.0
2011-11-30 14:30:00,95.19,95.59,94.82,94.96,258100.0,67.4074,67.6907,67.1454,67.2445,258100.0
2011-11-30 15:00:00,94.99,95.52,94.92,95.37,246900.0,67.2658,67.6411,67.2162,67.5349,246900.0
2011-11-30 15:30:00,95.37,96.5,95.3,96.29,712900.0,67.5349,68.3351,67.4853,68.1864,712900.0
2011-12-01 09:30:00,96.06,97.2,95.19,96.64,261300.0,68.0235,68.8308,67.4074,68.4342,261300.0
2011-12-01 10:00:00,96.72,97.33,96.6,97.23,340200.0,68.4909,68.9228,68.4059,68.852,340200.0
2011-12-01 10:30:00,97.27,97.28,96.08,96.17,281400.0,68.8803,68.8874,68.0377,68.1014,281400.0
2011-12-01 11:00:00,96.2,96.5,95.61,95.61,138900.0,68.1226,68.3351,67.7048,67.7048,138900.0
2011-12-01 11:30:00,95.61,96.38,95.37,96.3,79000.0,67.7048,68.2501,67.5349,68.1934,79000.0
2011-12-01 12:00:00,96.29,96.5,96.05,96.45,72500.0,68.1864,68.3351,68.0164,68.2997,72500.0
2011-12-01 12:30:00,96.43,96.5,95.55,95.55,64300.0,68.2855,68.3351,67.6623,67.6623,64300.0
2011-12-01 13:00:00,95.55,96.4,95.55,96.36,103400.0,67.6623,68.2643,67.6623,68.2359,103400.0
2011-12-01 13:30:00,96.35,97.08,96.33,97.07,96300.0,68.2289,68.7458,68.2147,68.7387,96300.0
2011-12-01 14:00:00,97.09,97.1,96.52,96.64,66600.0,68.7529,68.76,68.3492,68.4342,66600.0
2011-12-01 14:30:00,96.66,96.88,96.46,96.61,80800.0,68.4484,68.6042,68.3067,68.413,80800.0
2011-12-01 15:00:00,96.63,96.79,96.3,96.73,133100.0,68.4271,68.5404,68.1934,68.4979,133100.0
2011-12-01 15:30:00,96.77,96.77,96.19,96.34,354400.0,68.5263,68.5263,68.1155,68.2218,354400.0
2011-12-02 09:30:00,97.96,98.0,97.38,97.7,265900.0,69.3689,69.3973,68.9582,69.1848,265900.0
2011-12-02 10:00:00,97.67,97.95,97.6,97.72,253100.0,69.1636,69.3619,69.114,69.199,253100.0
2011-12-02 10:30:00,97.75,97.83,97.44,97.49,245500.0,69.2202,69.2769,69.0007,69.0361,245500.0
2011-12-02 11:00:00,97.45,97.63,97.02,97.45,160100.0,69.0078,69.1353,68.7033,69.0078,160100.0
2011-12-02 11:30:00,97.51,97.75,96.69,97.04,140400.0,69.0503,69.2202,68.4696,68.7175,140400.0
2011-12-02 12:00:00,97.09,97.7,97.01,97.58,140300.0,68.7529,69.1848,68.6962,69.0999,140300.0
2011-12-02 12:30:00,97.59,97.69,97.21,97.4,120100.0,69.1069,69.1778,68.8378,68.9724,120100.0
2011-12-02 13:00:00,97.41,97.48,96.69,96.69,135900.0,68.9795,69.029,68.4696,68.4696,135900.0
2011-12-02 13:30:00,96.7,96.8,96.29,96.43,175800.0,68.4767,68.5475,68.1864,68.2855,175800.0
2011-12-02 14:00:00,96.48,96.88,95.88,96.6,168500.0,68.3209,68.6042,67.896,68.4059,168500.0
2011-12-02 14:30:00,96.56,96.64,96.04,96.12,115200.0,68.3776,68.4342,68.0093,68.066,115200.0
2011-12-02 15:00:00,96.11,96.38,95.9,96.01,207600.0,68.0589,68.2501,67.9102,67.9881,207600.0
2011-12-02 15:30:00,95.96,96.31,95.72,95.74,433400.0,67.9527,68.2005,67.7827,67.7969,433400.0
2011-12-05 09:30:00,97.55,97.65,95.5,95.81,517800.0,69.0786,69.1494,67.6269,67.8465,517800.0
2011-12-05 10:00:00,95.81,96.47,95.4,96.21,251500.0,67.8465,68.3138,67.5561,68.1297,251500.0
2011-12-05 10:30:00,96.19,96.63,96.19,96.29,115300.0,68.1155,68.4271,68.1155,68.1864,115300.0
2011-12-05 11:00:00,96.29,96.85,96.25,96.78,96900.0,68.1864,68.5829,68.158,68.5333,96900.0
2011-12-05 11:30:00,96.85,96.96,96.59,96.85,65900.0,68.5829,68.6608,68.3988,68.5829,65900.0
2011-12-05 12:00:00,96.84,96.94,96.63,96.85,90500.0,68.5758,68.6467,68.4271,68.5829,90500.0
2011-12-05 12:30:00,96.83,96.95,96.79,96.88,74100.0,68.5688,68.6537,68.5404,68.6042,74100.0
2011-12-05 13:00:00,96.87,96.94,96.72,96.84,52200.0,68.5971,68.6467,68.4909,68.5758,52200.0
2011-12-05 13:30:00,96.83,96.91,95.89,96.03,182700.0,68.5688,68.6254,67.9031,68.0022,182700.0
2011-12-05 14:00:00,96.02,96.14,95.58,96.09,176400.0,67.9952,68.0801,67.6836,68.0447,176400.0
2011-12-05 14:30:00,96.06,96.13,95.68,96.07,89800.0,68.0235,68.0731,67.7544,68.0306,89800.0
2011-12-05 15:00:00,96.08,96.21,94.87,95.13,274900.0,68.0377,68.1297,67.1808,67.3649,274900.0
2011-12-05 15:30:00,95.07,95.76,95.0,95.7,357400.0,67.3224,67.8111,67.2729,67.7686,357400.0
2011-12-06 09:30:00,95.85,96.43,94.87,95.1,353000.0,67.8748,68.2855,67.1808,67.3437,353000.0
2011-12-06 10:00:00,95.12,96.15,95.12,96.11,255600.0,67.3578,68.0872,67.3578,68.0589,255600.0
2011-12-06 10:30:00,96.16,96.36,95.26,95.27,103000.0,68.0943,68.2359,67.457,67.4641,103000.0
2011-12-06 11:00:00,95.27,95.57,95.16,95.45,91100.0,67.4641,67.6765,67.3862,67.5915,91100.0
2011-12-06 11:30:00,95.45,95.79,95.14,95.7,132900.0,67.5915,67.8323,67.372,67.7686,132900.0
2011-12-06 12:00:00,95.7,96.05,95.55,95.85,147500.0,67.7686,68.0164,67.6623,67.8748,147500.0
2011-12-06 12:30:00,95.85,96.04,95.6,95.92,67100.0,67.8748,68.0093,67.6977,67.9244,67100.0
2011-12-06 13:00:00,95.99,96.4,95.89,96.28,65700.0,67.9739,68.2643,67.9031,68.1793,65700.0
2011-12-06 13:30:00,96.28,96.36,96.12,96.2,62900.0,68.1793,68.2359,68.066,68.1226,62900.0
2011-12-06 14:00:00,96.2,96.45,95.93,96.44,110100.0,68.1226,68.2997,67.9314,68.2926,110100.0
2011-12-06 14:30:00,96.38,97.19,96.24,97.19,205700.0,68.2501,68.8237,68.151,68.8237,205700.0
2011-12-06 15:00:00,97.19,97.54,96.92,96.92,185700.0,68.8237,69.0715,68.6325,68.6325,185700.0
2011-12-06 15:30:00,96.92,97.3,96.66,96.68,295800.0,68.6325,68.9016,68.4484,68.4625,295800.0
2011-12-07 09:30:00,95.78,95.95,94.4,94.71,320600.0,67.8252,67.9456,66.848,67.0675,320600.0
2011-12-07 10:00:00,94.72,94.91,94.21,94.43,182500.0,67.0746,67.2091,66.7134,66.8692,182500.0
2011-12-07 10:30:00,94.39,94.79,94.18,94.4,130900.0,66.8409,67.1242,66.6922,66.848,130900.0
2011-12-07 11:00:00,94.38,94.46,94.13,94.4,181200.0,66.8338,66.8905,66.6568,66.848,181200.0
2011-12-07 11:30:00,94.4,94.62,94.35,94.55,124800.0,66.848,67.0038,66.8126,66.9542,124800.0
2011-12-07 12:00:00,94.55,95.03,94.39,94.91,125400.0,66.9542,67.2941,66.8409,67.2091,125400.0
2011-12-07 12:30:00,94.87,94.91,94.65,94.72,83100.0,67.1808,67.2091,67.025,67.0746,83100.0
2011-12-07 13:00:00,94.72,94.86,94.33,94.49,122400.0,67.0746,67.1737,66.7984,66.9117,122400.0
2011-12-07 13:30:00,94.49,94.55,93.83,94.03,166500.0,66.9117,66.9542,66.4443,66.586,166500.0
2011-12-07 14:00:00,93.95,94.13,93.72,93.89,161400.0,66.5293,66.6568,66.3665,66.4868,161400.0
2011-12-07 14:30:00,93.9,93.94,93.33,93.59,172700.0,66.4939,66.5222,66.0903,66.2744,172700.0
2011-12-07 15:00:00,93.6,94.32,93.51,94.26,292200.0,66.2815,66.7913,66.2177,66.7488,292200.0
2011-12-07 15:30:00,94.26,95.14,94.11,94.59,533500.0,66.7488,67.372,66.6426,66.9825,533500.0
2011-12-08 09:30:00,93.67,94.42,93.48,94.12,266500.0,66.331,66.8621,66.1965,66.6497,266500.0
2011-12-08 10:00:00,94.12,94.29,93.47,93.57,241800.0,66.6497,66.7701,66.1894,66.2602,241800.0
2011-12-08 10:30:00,93.57,94.09,93.45,93.46,128000.0,66.2602,66.6285,66.1753,66.1823,128000.0
2011-12-08 11:00:00,93.45,93.45,92.88,92.94,132300.0,66.1753,66.1753,65.7716,65.8141,132300.0
2011-12-08 11:30:00,92.96,93.21,92.56,92.76,152100.0,65.8283,66.0053,65.545,65.6866,152100.0
2011-12-08 12:00:00,92.76,93.0,92.56,92.67,102400.0,65.6866,65.8566,65.545,65.6229,102400.0
2011-12-08 12:30:00,92.59,92.8,92.28,92.35,84800.0,65.5663,65.715,65.3467,65.3963,84800.0
2011-12-08 13:00:00,92.32,92.43,91.76,92.28,115500.0,65.3751,65.453,64.9785,65.3467,115500.0
2011-12-08 13:30:00,92.27,92.53,91.86,92.46,84600.0,65.3397,65.5238,65.0493,65.4742,84600.0
2011-12-08 14:00:00,92.46,92.8,92.04,92.5,94600.0,65.4742,65.715,65.1768,65.5025,94600.0
2011-12-08 14:30:00,92.44,92.57,91.76,91.96,170900.0,65.46,65.5521,64.9785,65.1201,170900.0
2011-12-08 15:00:00,91.98,92.79,91.98,92.62,241800.0,65.1343,65.7079,65.1343,65.5875,241800.0
2011-12-08 15:30:00,92.62,93.23,91.51,91.86,575200.0,65.5875,66.0195,64.8015,65.0493,575200.0
2011-12-09 09:30:00,92.3,93.13,92.0,92.83,290500.0,65.3609,65.9487,65.1485,65.7362,290500.0
2011-12-09 10:00:00,92.84,93.72,92.76,93.35,171500.0,65.7433,66.3665,65.6866,66.1044,171500.0
2011-12-09 10:30:00,93.43,93.55,92.91,93.49,126100.0,66.1611,66.2461,65.7929,66.2036,126100.0
2011-12-09 11:00:00,93.49,94.38,93.45,94.38,269200.0,66.2036,66.8338,66.1753,66.8338,269200.0
2011-12-09 11:30:00,94.36,94.56,94.07,94.31,152100.0,66.8197,66.9613,66.6143,66.7843,152100.0
2011-12-09 12:00:00,94.33,94.68,94.1,94.32,94900.0,66.7984,67.0463,66.6355,66.7913,94900.0
2011-12-09 12:30:00,94.35,94.64,94.24,94.33,90400.0,66.8126,67.0179,66.7347,66.7984,90400.0
2011-12-09 13:00:00,94.33,94.69,94.18,94.5,61500.0,66.7984,67.0533,66.6922,66.9188,61500.0
2011-12-09 13:30:00,94.53,94.73,94.53,94.64,54500.0,66.94,67.0817,66.94,67.0179,54500.0
2011-12-09 14:00:00,94.64,94.88,94.42,94.85,108800.0,67.0179,67.1879,66.8621,67.1666,108800.0
2011-12-09 14:30:00,94.86,95.1,94.81,94.91,109300.0,67.1737,67.3437,67.1383,67.2091,109300.0
2011-12-09 15:00:00,94.92,94.98,94.5,94.93,137300.0,67.2162,67.2587,66.9188,67.2233,137300.0
2011-12-09 15:30:00,94.92,95.49,94.73,95.1,484400.0,67.2162,67.6199,67.0817,67.3437,484400.0
2011-12-12 09:30:00,93.75,93.87,92.42,92.65,217700.0,66.3877,66.4727,65.4459,65.6087,217700.0
2011-12-12 10:00:00,92.64,92.68,91.9,92.12,138900.0,65.6017,65.63,65.0776,65.2334,138900.0
2011-12-12 10:30:00,92.06,92.37,91.65,92.21,152500.0,65.1909,65.4105,64.9006,65.2972,152500.0
2011-12-12 11:00:00,92.25,92.33,91.69,91.86,67700.0,65.3255,65.3821,64.9289,65.0493,67700.0
2011-12-12 11:30:00,91.85,92.02,91.36,91.63,102500.0,65.0422,65.1626,64.6953,64.8865,102500.0
2011-12-12 12:00:00,91.56,91.66,91.37,91.62,46000.0,64.8369,64.9077,64.7023,64.8794,46000.0
2011-12-12 12:30:00,91.58,91.98,91.48,91.77,47300.0,64.851,65.1343,64.7802,64.9856,47300.0
2011-12-12 13:00:00,91.76,91.82,91.46,91.67,86500.0,64.9785,65.021,64.7661,64.9148,86500.0
2011-12-12 13:30:00,91.71,91.83,91.55,91.65,58400.0,64.9431,65.0281,64.8298,64.9006,58400.0
2011-12-12 14:00:00,91.63,91.92,91.44,91.56,118100.0,64.8865,65.0918,64.7519,64.8369,118100.0
2011-12-12 14:30:00,91.6,91.75,91.26,91.69,203000.0,64.8652,64.9714,64.6244,64.9289,203000.0
2011-12-12 15:00:00,91.75,92.14,91.29,92.06,186000.0,64.9714,65.2476,64.6457,65.1909,186000.0
2011-12-12 15:30:00,92.03,92.61,91.95,92.37,396000.0,65.1697,65.5804,65.1131,65.4105,396000.0
2011-12-13 09:30:00,93.02,94.05,92.84,93.33,271900.0,65.8708,66.6001,65.7433,66.0903,271900.0
2011-12-13 10:00:00,93.34,93.58,92.34,92.34,126700.0,66.0974,66.2673,65.3892,65.3892,126700.0
2011-12-13 10:30:00,92.42,92.82,91.75,92.28,142900.0,65.4459,65.7291,64.9714,65.3467,142900.0
2011-12-13 11:00:00,92.22,92.22,91.32,91.54,141600.0,65.3043,65.3043,64.6669,64.8227,141600.0
2011-12-13 11:30:00,91.6,91.68,91.35,91.65,95400.0,64.8652,64.9219,64.6882,64.9006,95400.0
2011-12-13 12:00:00,91.61,91.69,91.16,91.21,76500.0,64.8723,64.9289,64.5536,64.589,76500.0
2011-12-13 12:30:00,91.21,91.31,91.0,91.27,109300.0,64.589,64.6598,64.4403,64.6315,109300.0
2011-12-13 13:00:00,91.27,91.42,91.01,91.19,111400.0,64.6315,64.7377,64.4474,64.5749,111400.0
2011-12-13 13:30:00,91.13,91.2,90.81,91.14,123200.0,64.5324,64.582,64.3058,64.5395,123200.0
2011-12-13 14:00:00,91.14,91.47,90.25,90.74,260900.0,64.5395,64.7731,63.9092,64.2562,260900.0
2011-12-13 14:30:00,90.72,90.73,89.78,90.14,367000.0,64.242,64.2491,63.5764,63.8313,367000.0
2011-12-13 15:00:00,90.12,90.31,89.35,89.55,455500.0,63.8172,63.9517,63.2719,63.4135,455500.0
2011-12-13 15:30:00,89.55,89.6,88.5,89.21,815800.0,63.4135,63.4489,62.67,63.1728,815800.0
2011-12-14 09:30:00,87.74,88.51,86.78,86.82,660000.0,62.1318,62.6771,61.452,61.4803,660000.0
2011-12-14 10:00:00,86.8,87.0,86.5,86.86,298000.0,61.4662,61.6078,61.2537,61.5086,298000.0
2011-12-14 10:30:00,86.85,87.0,86.64,86.69,188100.0,61.5016,61.6078,61.3529,61.3883,188100.0
2011-12-14 11:00:00,86.7,86.94,86.61,86.67,148300.0,61.3953,61.5653,61.3316,61.3741,148300.0
2011-12-14 11:30:00,86.67,86.69,86.27,86.5,200900.0,61.3741,61.3883,61.0908,61.2537,200900.0
2011-12-14 12:00:00,86.5,86.61,86.38,86.47,356100.0,61.2537,61.3316,61.1687,61.2325,356100.0
2011-12-14 12:30:00,86.46,87.2,86.46,87.18,142500.0,61.2254,61.7494,61.2254,61.7352,142500.0
2011-12-14 13:00:00,87.21,88.37,87.04,88.3,177900.0,61.7565,62.5779,61.6361,62.5284,177900.0
2011-12-14 13:30:00,88.34,88.48,87.94,88.11,241100.0,62.5567,62.6558,62.2734,62.3938,241100.0
2011-12-14 14:00:00,88.12,88.17,87.47,88.08,275400.0,62.4009,62.4363,61.9406,62.3726,275400.0
2011-12-14 14:30:00,88.1,88.18,87.64,87.79,244900.0,62.3867,62.4434,62.061,62.1672,244900.0
2011-12-14 15:00:00,87.81,88.08,87.41,87.88,255800.0,62.1814,62.3726,61.8981,62.2309,255800.0
2011-12-14 15:30:00,87.9,88.0,87.44,87.53,368500.0,62.2451,62.3159,61.9194,61.9831,368500.0
2011-12-15 09:30:00,88.88,88.98,87.39,87.55,210700.0,62.9391,63.0099,61.884,61.9973,210700.0
2011-12-15 10:00:00,87.59,87.93,86.85,87.01,136300.0,62.0256,62.2663,61.5016,61.6149,136300.0
2011-12-15 10:30:00,87.03,87.29,86.75,87.02,217500.0,61.629,61.8131,61.4308,61.6219,217500.0
2011-12-15 11:00:00,87.02,87.39,86.8,87.33,118000.0,61.6219,61.884,61.4662,61.8415,118000.0
2011-12-15 11:30:00,87.35,87.48,86.75,87.0,75100.0,61.8556,61.9477,61.4308,61.6078,75100.0
2011-12-15 12:00:00,86.99,87.49,86.9,87.35,61100.0,61.6007,61.9548,61.537,61.8556,61100.0
2011-12-15 12:30:00,87.39,87.48,87.11,87.13,147000.0,61.884,61.9477,61.6857,61.6998,147000.0
2011-12-15 13:00:00,87.18,87.37,87.15,87.21,66800.0,61.7352,61.8698,61.714,61.7565,66800.0
2011-12-15 13:30:00,87.22,87.5,86.9,87.22,114200.0,61.7636,61.9619,61.537,61.7636,114200.0
2011-12-15 14:00:00,87.25,87.45,87.02,87.06,71400.0,61.7848,61.9264,61.6219,61.6503,71400.0
2011-12-15 14:30:00,87.05,87.16,86.71,86.97,97100.0,61.6432,61.7211,61.4024,61.5865,97100.0
2011-12-15 15:00:00,86.93,87.35,86.92,87.06,160600.0,61.5582,61.8556,61.5511,61.6503,160600.0
2011-12-15 15:30:00,87.07,87.23,86.55,86.78,293500.0,61.6574,61.7707,61.2891,61.452,293500.0
2011-12-16 09:30:00,87.81,89.58,87.7,89.27,569100.0,62.1814,63.4348,62.1035,63.2153,569100.0
2011-12-16 10:00:00,89.23,90.02,89.18,89.18,291300.0,63.1869,63.7464,63.1515,63.1515,291300.0
2011-12-16 10:30:00,89.19,89.36,88.87,88.97,121600.0,63.1586,63.279,62.932,63.0028,121600.0
2011-12-16 11:00:00,89.0,89.17,88.43,88.53,122800.0,63.0241,63.1444,62.6204,62.6912,122800.0
2011-12-16 11:30:00,88.54,88.58,87.49,87.61,164700.0,62.6983,62.7266,61.9548,62.0397,164700.0
2011-12-16 12:00:00,87.52,87.91,87.25,87.31,182800.0,61.976,62.2522,61.7848,61.8273,182800.0
2011-12-16 12:30:00,87.31,87.52,86.88,87.39,196500.0,61.8273,61.976,61.5228,61.884,196500.0
2011-12-16 13:00:00,87.38,87.77,87.34,87.5,132800.0,61.8769,62.153,61.8485,61.9619,132800.0
2011-12-16 13:30:00,87.51,87.79,87.28,87.35,132700.0,61.9689,62.1672,61.8061,61.8556,132700.0
2011-12-16 14:00:00,87.35,87.46,86.81,87.02,166900.0,61.8556,61.9335,61.4732,61.6219,166900.0
2011-12-16 14:30:00,87.02,87.31,86.94,87.07,211800.0,61.6219,61.8273,61.5653,61.6574,211800.0
2011-12-16 15:00:00,87.1,87.58,86.97,87.04,237700.0,61.6786,62.0185,61.5865,61.6361,237700.0
2011-12-16 15:30:00,87.0,87.49,86.91,87.28,434000.0,61.6078,61.9548,61.5441,61.8061,434000.0
2011-12-19 09:30:00,87.64,88.18,87.46,87.92,227900.0,62.061,62.4434,61.9335,62.2593,227900.0
2011-12-19 10:00:00,87.97,87.97,87.31,87.52,138700.0,62.2947,62.2947,61.8273,61.976,138700.0
2011-12-19 10:30:00,87.54,88.11,87.21,87.3,279800.0,61.9902,62.3938,61.7565,61.8202,279800.0
2011-12-19 11:00:00,87.24,87.27,86.61,87.23,102800.0,61.7777,61.799,61.3316,61.7707,102800.0
2011-12-19 11:30:00,87.27,87.39,86.52,86.73,91800.0,61.799,61.884,61.2679,61.4166,91800.0
2011-12-19 12:00:00,86.63,87.07,86.61,86.91,48000.0,61.3458,61.6574,61.3316,61.5441,48000.0
2011-12-19 12:30:00,86.83,86.84,86.54,86.72,44300.0,61.4874,61.4945,61.282,61.4095,44300.0
2011-12-19 13:00:00,86.74,86.85,86.59,86.8,70800.0,61.4237,61.5016,61.3174,61.4662,70800.0
2011-12-19 13:30:00,86.81,87.22,86.64,87.18,106000.0,61.4732,61.7636,61.3529,61.7352,106000.0
2011-12-19 14:00:00,87.17,87.29,86.88,86.99,112900.0,61.7282,61.8131,61.5228,61.6007,112900.0
2011-12-19 14:30:00,86.95,87.13,86.76,87.0,77000.0,61.5724,61.6998,61.4378,61.6078,77000.0
2011-12-19 15:00:00,86.98,86.99,85.81,85.9,202600.0,61.5936,61.6007,60.7651,60.8288,202600.0
2011-12-19 15:30:00,85.93,86.02,85.51,85.82,280200.0,60.8501,60.9138,60.5527,60.7722,280200.0
2011-12-20 09:30:00,87.82,89.17,87.6,88.95,382300.0,62.1885,63.1444,62.0327,62.9886,382300.0
2011-12-20 10:00:00,88.94,89.81,88.41,89.58,305400.0,62.9816,63.5976,62.6063,63.4348,305400.0
2011-12-20 10:30:00,89.64,89.75,89.28,89.56,224300.0,63.4773,63.5552,63.2223,63.4206,224300.0
2011-12-20 11:00:00,89.59,89.97,89.54,89.8,123000.0,63.4419,63.7109,63.4064,63.5906,123000.0
2011-12-20 11:30:00,89.84,89.89,89.3,89.51,154200.0,63.6189,63.6543,63.2365,63.3852,154200.0
2011-12-20 12:00:00,89.56,89.56,89.27,89.34,84400.0,63.4206,63.4206,63.2153,63.2648,84400.0
2011-12-20 12:30:00,89.34,89.6,89.32,89.37,60600.0,63.2648,63.4489,63.2507,63.2861,60600.0
2011-12-20 13:00:00,89.45,89.69,89.33,89.39,62800.0,63.3427,63.5127,63.2577,63.3002,62800.0
2011-12-20 13:30:00,89.38,89.42,89.04,89.21,100000.0,63.2931,63.3215,63.0524,63.1728,100000.0
2011-12-20 14:00:00,89.22,89.29,88.83,89.0,138300.0,63.1798,63.2294,62.9037,63.0241,138300.0
2011-12-20 14:30:00,89.03,89.48,88.95,89.39,184400.0,63.0453,63.364,62.9886,63.3002,184400.0
2011-12-20 15:00:00,89.41,90.1,89.31,90.09,364300.0,63.3144,63.803,63.2436,63.7959,364300.0
2011-12-20 15:30:00,90.09,90.18,89.82,90.0,426700.0,63.7959,63.8597,63.6047,63.7322,426700.0
2011-12-21 09:30:00,89.37,89.49,87.45,87.45,296000.0,63.2861,63.371,61.9264,61.9264,296000.0
2011-12-21 10:00:00,87.45,88.46,86.9,88.2,367400.0,61.9264,62.6417,61.537,62.4575,367400.0
2011-12-21 10:30:00,88.19,88.62,87.15,87.22,171200.0,62.4505,62.755,61.714,61.7636,171200.0
2011-12-21 11:00:00,87.24,87.36,86.38,86.58,291800.0,61.7777,61.8627,61.1687,61.3104,291800.0
2011-12-21 11:30:00,86.59,87.01,86.51,86.98,140200.0,61.3174,61.6149,61.2608,61.5936,140200.0
2011-12-21 12:00:00,86.98,87.22,86.13,86.27,125000.0,61.5936,61.7636,60.9917,61.0908,125000.0
2011-12-21 12:30:00,86.31,87.28,86.25,87.19,268700.0,61.1192,61.8061,61.0767,61.7423,268700.0
2011-12-21 13:00:00,87.19,87.42,86.63,86.7,226600.0,61.7423,61.9052,61.3458,61.3953,226600.0
2011-12-21 13:30:00,86.71,87.26,86.6,87.16,124900.0,61.4024,61.7919,61.3245,61.7211,124900.0
2011-12-21 14:00:00,87.18,87.3,86.91,86.93,118200.0,61.7352,61.8202,61.5441,61.5582,118200.0
2011-12-21 14:30:00,86.97,87.05,86.67,86.97,249600.0,61.5865,61.6432,61.3741,61.5865,249600.0
2011-12-21 15:00:00,86.95,88.07,86.83,88.01,491000.0,61.5724,62.3655,61.4874,62.323,491000.0
2011-12-21 15:30:00,88.03,88.4,87.52,87.96,463200.0,62.3372,62.5992,61.976,62.2876,463200.0
2011-12-22 09:30:00,88.56,88.87,88.06,88.4,240100.0,62.7125,62.932,62.3584,62.5992,240100.0
2011-12-22 10:00:00,88.43,88.64,87.78,88.1,142200.0,62.6204,62.7691,62.1601,62.3867,142200.0
2011-12-22 10:30:00,88.08,88.14,87.14,87.5,252000.0,62.3726,62.4151,61.7069,61.9619,252000.0
2011-12-22 11:00:00,87.48,87.69,87.21,87.3,164300.0,61.9477,62.0964,61.7565,61.8202,164300.0
2011-12-22 11:30:00,87.33,87.45,87.15,87.24,132200.0,61.8415,61.9264,61.714,61.7777,132200.0
2011-12-22 12:00:00,87.26,87.75,87.22,87.72,136100.0,61.7919,62.1389,61.7636,62.1176,136100.0
2011-12-22 12:30:00,87.73,87.9,87.6,87.79,107500.0,62.1247,62.2451,62.0327,62.1672,107500.0
2011-12-22 13:00:00,87.79,87.97,87.57,87.93,117900.0,62.1672,62.2947,62.0114,62.2663,117900.0
2011-12-22 13:30:00,87.95,88.57,87.9,88.28,212200.0,62.2805,62.7196,62.2451,62.5142,212200.0
2011-12-22 14:00:00,88.29,88.29,87.94,88.16,123200.0,62.5213,62.5213,62.2734,62.4292,123200.0
2011-12-22 14:30:00,88.14,88.41,87.83,87.94,109300.0,62.4151,62.6063,62.1955,62.2734,109300.0
2011-12-22 15:00:00,87.95,88.35,87.88,88.32,123400.0,62.2805,62.5638,62.2309,62.5425,123400.0
2011-12-22 15:30:00,88.31,88.45,87.91,88.14,344500.0,62.5354,62.6346,62.2522,62.4151,344500.0
2011-12-23 09:30:00,88.58,88.69,87.78,88.63,124500.0,62.7266,62.8045,62.1601,62.762,124500.0
2011-12-23 10:00:00,88.63,88.69,88.37,88.42,60800.0,62.762,62.8045,62.5779,62.6133,60800.0
2011-12-23 10:30:00,88.45,88.64,88.35,88.63,71700.0,62.6346,62.7691,62.5638,62.762,71700.0
2011-12-23 11:00:00,88.63,88.85,88.48,88.84,52000.0,62.762,62.9178,62.6558,62.9108,52000.0
2011-12-23 11:30:00,88.86,89.0,88.79,88.94,77000.0,62.9249,63.0241,62.8753,62.9816,77000.0
2011-12-23 12:00:00,88.91,89.05,88.89,88.99,38800.0,62.9603,63.0595,62.9462,63.017,38800.0
2011-12-23 12:30:00,88.99,89.15,88.93,89.04,47200.0,63.017,63.1303,62.9745,63.0524,47200.0
2011-12-23 13:00:00,89.06,89.08,88.91,88.97,50000.0,63.0665,63.0807,62.9603,63.0028,50000.0
2011-12-23 13:30:00,88.96,89.09,88.88,89.08,31100.0,62.9957,63.0878,62.9391,63.0807,31100.0
2011-12-23 14:00:00,89.1,89.11,88.95,88.95,34600.0,63.0949,63.1019,62.9886,62.9886,34600.0
2011-12-23 14:30:00,88.94,89.04,88.88,88.89,48200.0,62.9816,63.0524,62.9391,62.9462,48200.0
2011-12-23 15:00:00,88.89,88.99,88.82,88.83,69700.0,62.9462,63.017,62.8966,62.9037,69700.0
2011-12-23 15:30:00,88.82,89.15,88.79,89.11,220600.0,62.8966,63.1303,62.8753,63.1019,220600.0
2011-12-27 09:30:00,88.82,89.2,88.4,88.96,134700.0,62.8966,63.1657,62.5992,62.9957,134700.0
2011-12-27 10:00:00,89.04,89.17,88.67,88.73,112100.0,63.0524,63.1444,62.7904,62.8329,112100.0
2011-12-27 10:30:00,88.74,88.96,87.92,88.13,154100.0,62.8399,62.9957,62.2593,62.408,154100.0
2011-12-27 11:00:00,88.17,88.78,88.17,88.76,86600.0,62.4363,62.8683,62.4363,62.8541,86600.0
2011-12-27 11:30:00,88.8,89.18,88.73,89.18,53400.0,62.8824,63.1515,62.8329,63.1515,53400.0
2011-12-27 12:00:00,89.2,89.38,89.13,89.2,47000.0,63.1657,63.2931,63.1161,63.1657,47000.0
2011-12-27 12:30:00,89.18,89.24,88.91,88.93,51300.0,63.1515,63.194,62.9603,62.9745,51300.0
2011-12-27 13:00:00,88.97,89.08,88.88,88.99,42000.0,63.0028,63.0807,62.9391,63.017,42000.0
2011-12-27 13:30:00,88.97,89.36,88.91,89.35,65900.0,63.0028,63.279,62.9603,63.2719,65900.0
2011-12-27 14:00:00,89.35,89.54,89.09,89.23,80500.0,63.2719,63.4064,63.0878,63.1869,80500.0
2011-12-27 14:30:00,89.24,89.25,88.97,89.23,77200.0,63.194,63.2011,63.0028,63.1869,77200.0
2011-12-27 15:00:00,89.23,89.3,89.11,89.15,69900.0,63.1869,63.2365,63.1019,63.1303,69900.0
2011-12-27 15:30:00,89.17,89.21,88.81,88.84,163500.0,63.1444,63.1728,62.8895,62.9108,163500.0
2011-12-28 09:30:00,89.08,89.58,87.89,87.93,299900.0,63.0807,63.4348,62.238,62.2663,299900.0
2011-12-28 10:00:00,87.93,88.24,87.4,87.43,145500.0,62.2663,62.4859,61.891,61.9123,145500.0
2011-12-28 10:30:00,87.39,87.68,87.02,87.23,160900.0,61.884,62.0893,61.6219,61.7707,160900.0
2011-12-28 11:00:00,87.16,87.45,87.04,87.14,133300.0,61.7211,61.9264,61.6361,61.7069,133300.0
2011-12-28 11:30:00,87.12,87.56,87.0,87.56,156200.0,61.6928,62.0043,61.6078,62.0043,156200.0
2011-12-28 12:00:00,87.53,87.82,87.42,87.65,93300.0,61.9831,62.1885,61.9052,62.0681,93300.0
2011-12-28 12:30:00,87.66,87.88,87.47,87.66,84900.0,62.0752,62.2309,61.9406,62.0752,84900.0
2011-12-28 13:00:00,87.67,88.01,87.65,87.98,137800.0,62.0822,62.323,62.0681,62.3018,137800.0
2011-12-28 13:30:00,87.99,88.33,87.95,88.09,139000.0,62.3088,62.5496,62.2805,62.3797,139000.0
2011-12-28 14:00:00,88.09,88.1,87.67,87.82,188400.0,62.3797,62.3867,62.0822,62.1885,188400.0
2011-12-28 14:30:00,87.82,87.89,87.61,87.73,153800.0,62.1885,62.238,62.0397,62.1247,153800.0
2011-12-28 15:00:00,87.71,87.87,87.47,87.58,214500.0,62.1106,62.2239,61.9406,62.0185,214500.0
2011-12-28 15:30:00,87.58,88.08,87.51,87.84,387900.0,62.0185,62.3726,61.9689,62.2026,387900.0
2011-12-29 09:30:00,88.0,88.93,87.95,88.73,169700.0,62.3159,62.9745,62.2805,62.8329,169700.0
2011-12-29 10:00:00,88.76,89.28,88.73,88.98,163000.0,62.8541,63.2223,62.8329,63.0099,163000.0
2011-12-29 10:30:00,88.97,89.2,88.92,88.93,124600.0,63.0028,63.1657,62.9674,62.9745,124600.0
2011-12-29 11:00:00,88.96,89.09,88.59,88.69,143500.0,62.9957,63.0878,62.7337,62.8045,143500.0
2011-12-29 11:30:00,88.69,89.0,88.67,88.97,95100.0,62.8045,63.0241,62.7904,63.0028,95100.0
2011-12-29 12:00:00,89.0,89.02,88.68,88.96,66500.0,63.0241,63.0382,62.7975,62.9957,66500.0
2011-12-29 12:30:00,88.94,89.18,88.8,89.18,66500.0,62.9816,63.1515,62.8824,63.1515,66500.0
2011-12-29 13:00:00,89.19,89.28,88.83,88.96,52000.0,63.1586,63.2223,62.9037,62.9957,52000.0
2011-12-29 13:30:00,88.9,89.2,88.89,89.02,51600.0,62.9532,63.1657,62.9462,63.0382,51600.0
2011-12-29 14:00:00,89.02,89.2,88.98,89.12,101300.0,63.0382,63.1657,63.0099,63.109,101300.0
2011-12-29 14:30:00,89.13,89.15,88.82,88.88,65900.0,63.1161,63.1303,62.8966,62.9391,65900.0
2011-12-29 15:00:00,88.86,89.07,88.84,88.9,96100.0,62.9249,63.0736,62.9108,62.9532,96100.0
2011-12-29 15:30:00,88.9,89.07,88.8,88.98,271500.0,62.9532,63.0736,62.8824,63.0099,271500.0
2011-12-30 09:30:00,87.98,88.94,87.98,88.79,145100.0,62.3018,62.9816,62.3018,62.8753,145100.0
2011-12-30 10:00:00,88.8,88.94,88.59,88.69,117500.0,62.8824,62.9816,62.7337,62.8045,117500.0
2011-12-30 10:30:00,88.7,88.86,88.56,88.69,107800.0,62.8116,62.9249,62.7125,62.8045,107800.0
2011-12-30 11:00:00,88.73,88.86,88.59,88.85,91700.0,62.8329,62.9249,62.7337,62.9178,91700.0
2011-12-30 11:30:00,88.83,88.88,88.54,88.56,48300.0,62.9037,62.9391,62.6983,62.7125,48300.0
2011-12-30 12:00:00,88.56,88.74,88.48,88.59,42900.0,62.7125,62.8399,62.6558,62.7337,42900.0
2011-12-30 12:30:00,88.58,88.65,88.5,88.61,36900.0,62.7266,62.7762,62.67,62.7479,36900.0
2011-12-30 13:00:00,88.64,88.65,88.38,88.38,40500.0,62.7691,62.7762,62.585,62.585,40500.0
2011-12-30 13:30:00,88.41,88.41,88.3,88.34,32400.0,62.6063,62.6063,62.5284,62.5567,32400.0
2011-12-30 14:00:00,88.34,88.4,88.22,88.26,61100.0,62.5567,62.5992,62.4717,62.5,61100.0
2011-12-30 14:30:00,88.25,88.33,88.15,88.2,56100.0,62.493,62.5496,62.4221,62.4575,56100.0
2011-12-30 15:00:00,88.2,88.4,88.18,88.28,76100.0,62.4575,62.5992,62.4434,62.5142,76100.0
2011-12-30 15:30:00,88.29,88.32,88.02,88.03,168200.0,62.5213,62.5425,62.3301,62.3372,168200.0
2012-01-03 09:30:00,90.45,92.32,90.45,91.69,527000.0,64.0509,65.3751,64.0509,64.9289,527000.0
2012-01-03 10:00:00,91.7,92.75,91.55,92.01,327300.0,64.936,65.6796,64.8298,65.1555,327300.0
2012-01-03 10:30:00,92.02,92.05,91.56,91.91,244300.0,65.1626,65.1839,64.8369,65.0847,244300.0
2012-01-03 11:00:00,91.92,92.0,91.6,91.7,130700.0,65.0918,65.1485,64.8652,64.936,130700.0
2012-01-03 11:30:00,91.7,91.81,91.3,91.32,126800.0,64.936,65.0139,64.6528,64.6669,126800.0
2012-01-03 12:00:00,91.31,91.34,91.04,91.18,152800.0,64.6598,64.6811,64.4687,64.5678,152800.0
2012-01-03 12:30:00,91.17,91.17,90.37,90.62,192200.0,64.5607,64.5607,63.9942,64.1712,192200.0
2012-01-03 13:00:00,90.6,90.9,90.55,90.9,94000.0,64.1571,64.3695,64.1217,64.3695,94000.0
2012-01-03 13:30:00,90.86,91.25,90.7,91.16,165800.0,64.3412,64.6174,64.2279,64.5536,165800.0
2012-01-03 14:00:00,91.15,91.35,91.0,91.23,77600.0,64.5465,64.6882,64.4403,64.6032,77600.0
2012-01-03 14:30:00,91.24,91.65,91.19,91.56,93300.0,64.6103,64.9006,64.5749,64.8369,93300.0
2012-01-03 15:00:00,91.56,91.56,91.07,91.21,150400.0,64.8369,64.8369,64.4899,64.589,150400.0
2012-01-03 15:30:00,91.18,91.42,90.98,91.05,339300.0,64.5678,64.7377,64.4262,64.4757,339300.0
2012-01-04 09:30:00,90.86,91.53,90.45,91.43,218300.0,64.3412,64.8156,64.0509,64.7448,218300.0
2012-01-04 10:00:00,91.35,91.84,91.02,91.69,513600.0,64.6882,65.0352,64.4545,64.9289,513600.0
2012-01-04 10:30:00,91.69,91.72,91.02,91.54,192500.0,64.9289,64.9502,64.4545,64.8227,192500.0
2012-01-04 11:00:00,91.6,92.39,91.58,92.08,197000.0,64.8652,65.4246,64.851,65.2051,197000.0
2012-01-04 11:30:00,92.08,92.49,91.85,92.22,236400.0,65.2051,65.4954,65.0422,65.3043,236400.0
2012-01-04 12:00:00,92.19,92.76,92.1,92.74,138400.0,65.283,65.6866,65.2193,65.6725,138400.0
2012-01-04 12:30:00,92.74,92.78,92.22,92.33,214600.0,65.6725,65.7008,65.3043,65.3821,214600.0
2012-01-04 13:00:00,92.31,92.36,91.97,92.2,79200.0,65.368,65.4034,65.1272,65.2901,79200.0
2012-01-04 13:30:00,92.18,92.5,92.16,92.36,66500.0,65.2759,65.5025,65.2618,65.4034,66500.0
2012-01-04 14:00:00,92.37,92.39,92.0,92.06,90400.0,65.4105,65.4246,65.1485,65.1909,90400.0
2012-01-04 14:30:00,92.06,92.67,92.06,92.52,110400.0,65.1909,65.6229,65.1909,65.5167,110400.0
2012-01-04 15:00:00,92.5,92.62,92.3,92.31,97000.0,65.5025,65.5875,65.3609,65.368,97000.0
2012-01-04 15:30:00,92.35,92.57,92.27,92.35,274800.0,65.3963,65.5521,65.3397,65.3963,274800.0
2012-01-05 09:30:00,92.67,93.5,91.59,92.39,631500.0,65.6229,66.2107,64.8581,65.4246,631500.0
2012-01-05 10:00:00,92.2,92.97,92.0,92.83,459300.0,65.2901,65.8354,65.1485,65.7362,459300.0
2012-01-05 10:30:00,92.88,93.0,92.55,92.73,300100.0,65.7716,65.8566,65.5379,65.6654,300100.0
2012-01-05 11:00:00,92.71,93.74,92.67,93.71,345800.0,65.6512,66.3806,65.6229,66.3594,345800.0
2012-01-05 11:30:00,93.67,93.99,93.5,93.81,227000.0,66.331,66.5577,66.2107,66.4302,227000.0
2012-01-05 12:00:00,93.83,93.9,93.5,93.86,203200.0,66.4443,66.4939,66.2107,66.4656,203200.0
2012-01-05 12:30:00,93.88,94.14,93.56,94.13,146000.0,66.4798,66.6639,66.2532,66.6568,146000.0
2012-01-05 13:00:00,94.12,94.65,94.05,94.65,220000.0,66.6497,67.025,66.6001,67.025,220000.0
2012-01-05 13:30:00,94.64,94.79,94.39,94.4,162400.0,67.0179,67.1242,66.8409,66.848,162400.0
2012-01-05 14:00:00,94.44,94.7,94.18,94.25,156500.0,66.8763,67.0604,66.6922,66.7418,156500.0
2012-01-05 14:30:00,94.27,94.43,94.21,94.29,104400.0,66.7559,66.8692,66.7134,66.7701,104400.0
2012-01-05 15:00:00,94.3,94.59,94.18,94.51,201600.0,66.7772,66.9825,66.6922,66.9259,201600.0
2012-01-05 15:30:00,94.51,94.86,94.48,94.73,460400.0,66.9259,67.1737,66.9046,67.0817,460400.0
2012-01-06 09:30:00,95.0,95.02,93.72,94.01,272100.0,67.2729,67.287,66.3665,66.5718,272100.0
2012-01-06 10:00:00,93.98,94.22,93.6,93.88,459700.0,66.5506,66.7205,66.2815,66.4798,459700.0
2012-01-06 10:30:00,93.88,94.16,93.67,93.73,294700.0,66.4798,66.678,66.331,66.3735,294700.0
2012-01-06 11:00:00,93.76,94.46,93.72,94.08,244200.0,66.3948,66.8905,66.3665,66.6214,244200.0
2012-01-06 11:30:00,94.09,94.47,94.03,94.18,99600.0,66.6285,66.8976,66.586,66.6922,99600.0
2012-01-06 12:00:00,94.18,94.18,93.81,93.93,104700.0,66.6922,66.6922,66.4302,66.5152,104700.0
2012-01-06 12:30:00,93.9,94.05,93.7,93.79,99100.0,66.4939,66.6001,66.3523,66.416,99100.0
2012-01-06 13:00:00,93.79,93.97,93.57,93.64,157700.0,66.416,66.5435,66.2602,66.3098,157700.0
2012-01-06 13:30:00,93.59,93.99,93.38,93.86,183000.0,66.2744,66.5577,66.1257,66.4656,183000.0
2012-01-06 14:00:00,93.86,93.9,93.65,93.9,130700.0,66.4656,66.4939,66.3169,66.4939,130700.0
2012-01-06 14:30:00,93.89,93.93,93.37,93.39,93100.0,66.4868,66.5152,66.1186,66.1328,93100.0
2012-01-06 15:00:00,93.38,93.8,93.38,93.68,147800.0,66.1257,66.4231,66.1257,66.3381,147800.0
2012-01-06 15:30:00,93.67,93.74,93.42,93.54,259900.0,66.331,66.3806,66.154,66.239,259900.0
2012-01-09 09:30:00,93.77,94.45,93.61,94.33,154500.0,66.4019,66.8834,66.2886,66.7984,154500.0
2012-01-09 10:00:00,94.33,94.9,94.12,94.88,179100.0,66.7984,67.2021,66.6497,67.1879,179100.0
2012-01-09 10:30:00,94.89,94.94,94.47,94.47,207800.0,67.195,67.2304,66.8976,66.8976,207800.0
2012-01-09 11:00:00,94.48,94.55,94.0,94.41,109100.0,66.9046,66.9542,66.5647,66.8551,109100.0
2012-01-09 11:30:00,94.41,95.17,94.39,95.13,161600.0,66.8551,67.3933,66.8409,67.3649,161600.0
2012-01-09 12:00:00,95.11,95.56,94.9,95.53,233800.0,67.3508,67.6694,67.2021,67.6482,233800.0
2012-01-09 12:30:00,95.54,95.74,95.43,95.65,197100.0,67.6553,67.7969,67.5774,67.7332,197100.0
2012-01-09 13:00:00,95.63,96.01,95.63,95.9,167000.0,67.719,67.9881,67.719,67.9102,167000.0
2012-01-09 13:30:00,95.91,96.03,95.73,96.0,136200.0,67.9173,68.0022,67.7898,67.981,136200.0
2012-01-09 14:00:00,95.98,96.2,95.98,96.17,121400.0,67.9668,68.1226,67.9668,68.1014,121400.0
2012-01-09 14:30:00,96.16,96.57,96.03,96.07,226200.0,68.0943,68.3846,68.0022,68.0306,226200.0
2012-01-09 15:00:00,96.07,96.32,96.05,96.29,150700.0,68.0306,68.2076,68.0164,68.1864,150700.0
2012-01-09 15:30:00,96.27,96.27,96.03,96.2,393700.0,68.1722,68.1722,68.0022,68.1226,393700.0
2012-01-10 09:30:00,97.88,98.49,97.67,98.36,362600.0,69.3123,69.7443,69.1636,69.6522,362600.0
2012-01-10 10:00:00,98.36,98.78,97.9,97.96,348400.0,69.6522,69.9496,69.3265,69.3689,348400.0
2012-01-10 10:30:00,97.95,98.75,97.95,98.69,234400.0,69.3619,69.9284,69.3619,69.8859,234400.0
2012-01-10 11:00:00,98.63,99.2,98.49,99.12,264300.0,69.8434,70.247,69.7443,70.1904,264300.0
2012-01-10 11:30:00,99.11,99.12,98.76,98.97,166600.0,70.1833,70.1904,69.9355,70.0842,166600.0
2012-01-10 12:00:00,98.96,99.02,98.43,98.51,124700.0,70.0771,70.1196,69.7018,69.7584,124700.0
2012-01-10 12:30:00,98.48,98.67,98.34,98.56,125100.0,69.7372,69.8717,69.638,69.7938,125100.0
2012-01-10 13:00:00,98.54,98.65,98.41,98.43,154600.0,69.7797,69.8576,69.6876,69.7018,154600.0
2012-01-10 13:30:00,98.43,98.68,97.93,98.22,176400.0,69.7018,69.8788,69.3477,69.5531,176400.0
2012-01-10 14:00:00,98.22,98.47,98.16,98.26,109600.0,69.5531,69.7301,69.5106,69.5814,109600.0
2012-01-10 14:30:00,98.27,98.62,98.26,98.52,98400.0,69.5885,69.8363,69.5814,69.7655,98400.0
2012-01-10 15:00:00,98.53,98.99,98.53,98.97,226000.0,69.7726,70.0983,69.7726,70.0842,226000.0
2012-01-10 15:30:00,98.98,98.99,98.58,98.75,510600.0,70.0912,70.0983,69.808,69.9284,510600.0
2012-01-11 09:30:00,98.35,99.09,98.0,98.46,292000.0,69.6451,70.1691,69.3973,69.723,292000.0
2012-01-11 10:00:00,98.48,99.15,98.31,98.93,163900.0,69.7372,70.2116,69.6168,70.0558,163900.0
2012-01-11 10:30:00,98.9,99.25,98.77,98.81,137200.0,70.0346,70.2824,69.9425,69.9709,137200.0
2012-01-11 11:00:00,98.78,98.99,98.57,98.7,112300.0,69.9496,70.0983,69.8009,69.893,112300.0
2012-01-11 11:30:00,98.65,99.2,98.65,98.98,58000.0,69.8576,70.247,69.8576,70.0912,58000.0
2012-01-11 12:00:00,99.02,99.07,98.71,98.76,77100.0,70.1196,70.155,69.9,69.9355,77100.0
2012-01-11 12:30:00,98.76,98.92,98.7,98.82,109700.0,69.9355,70.0488,69.893,69.9779,109700.0
2012-01-11 13:00:00,98.8,98.84,98.7,98.78,88400.0,69.9638,69.9921,69.893,69.9496,88400.0
2012-01-11 13:30:00,98.77,98.98,98.65,98.68,70700.0,69.9425,70.0912,69.8576,69.8788,70700.0
2012-01-11 14:00:00,98.71,98.83,98.5,98.59,99100.0,69.9,69.985,69.7513,69.8151,99100.0
2012-01-11 14:30:00,98.59,98.71,98.47,98.49,81500.0,69.8151,69.9,69.7301,69.7443,81500.0
2012-01-11 15:00:00,98.48,98.89,98.47,98.85,62900.0,69.7372,70.0275,69.7301,69.9992,62900.0
2012-01-11 15:30:00,98.81,98.85,98.54,98.58,268100.0,69.9709,69.9992,69.7797,69.808,268100.0
2012-01-12 09:30:00,99.01,99.11,97.7,98.57,160500.0,70.1125,70.1833,69.1848,69.8009,160500.0
2012-01-12 10:00:00,98.55,98.61,97.35,97.66,243200.0,69.7867,69.8292,68.937,69.1565,243200.0
2012-01-12 10:30:00,97.65,97.8,97.26,97.51,151500.0,69.1494,69.2556,68.8733,69.0503,151500.0
2012-01-12 11:00:00,97.54,97.9,97.5,97.82,112700.0,69.0715,69.3265,69.0432,69.2698,112700.0
2012-01-12 11:30:00,97.82,98.23,97.73,98.02,102100.0,69.2698,69.5601,69.2061,69.4114,102100.0
2012-01-12 12:00:00,98.03,98.4,97.91,98.36,86700.0,69.4185,69.6805,69.3335,69.6522,86700.0
2012-01-12 12:30:00,98.36,98.68,98.33,98.61,66700.0,69.6522,69.8788,69.631,69.8292,66700.0
2012-01-12 13:00:00,98.66,98.77,98.6,98.72,64600.0,69.8646,69.9425,69.8222,69.9071,64600.0
2012-01-12 13:30:00,98.72,98.79,98.27,98.65,93900.0,69.9071,69.9567,69.5885,69.8576,93900.0
2012-01-12 14:00:00,98.63,98.8,98.55,98.77,129500.0,69.8434,69.9638,69.7867,69.9425,129500.0
2012-01-12 14:30:00,98.75,99.5,98.73,99.5,157800.0,69.9284,70.4595,69.9142,70.4595,157800.0
2012-01-12 15:00:00,99.49,99.51,99.17,99.18,128400.0,70.4524,70.4666,70.2258,70.2329,128400.0
2012-01-12 15:30:00,99.19,99.51,99.06,99.22,280600.0,70.24,70.4666,70.1479,70.2612,280600.0
2012-01-13 09:30:00,97.81,98.6,97.34,98.4,221000.0,69.2627,69.8222,68.9299,69.6805,221000.0
2012-01-13 10:00:00,98.39,98.39,96.8,97.5,257500.0,69.6734,69.6734,68.5475,69.0432,257500.0
2012-01-13 10:30:00,97.5,98.53,97.49,98.53,125300.0,69.0432,69.7726,69.0361,69.7726,125300.0
2012-01-13 11:00:00,98.54,99.04,97.84,97.88,191300.0,69.7797,70.1337,69.284,69.3123,191300.0
2012-01-13 11:30:00,97.89,98.08,97.6,97.78,198300.0,69.3194,69.4539,69.114,69.2415,198300.0
2012-01-13 12:00:00,97.82,97.82,97.36,97.4,232300.0,69.2698,69.2698,68.9441,68.9724,232300.0
2012-01-13 12:30:00,97.41,97.5,97.21,97.5,79400.0,68.9795,69.0432,68.8378,69.0432,79400.0
2012-01-13 13:00:00,97.46,97.46,96.91,97.0,119300.0,69.0149,69.0149,68.6254,68.6891,119300.0
2012-01-13 13:30:00,97.0,97.17,96.91,96.98,189100.0,68.6891,68.8095,68.6254,68.675,189100.0
2012-01-13 14:00:00,97.01,97.32,96.95,97.28,151200.0,68.6962,68.9157,68.6537,68.8874,151200.0
2012-01-13 14:30:00,97.28,97.64,97.27,97.51,180700.0,68.8874,69.1423,68.8803,69.0503,180700.0
2012-01-13 15:00:00,97.51,97.73,97.42,97.55,244800.0,69.0503,69.2061,68.9866,69.0786,244800.0
2012-01-13 15:30:00,97.55,97.79,97.51,97.73,288800.0,69.0786,69.2486,69.0503,69.2061,288800.0
2012-01-17 09:30:00,99.56,100.43,99.56,100.43,338000.0,70.502,71.118,70.502,71.118,338000.0
2012-01-17 10:00:00,100.43,100.48,100.1,100.32,145000.0,71.118,71.1534,70.8844,71.0401,145000.0
2012-01-17 10:30:00,100.31,100.7,100.27,100.65,149000.0,71.0331,71.3092,71.0047,71.2738,149000.0
2012-01-17 11:00:00,100.66,100.95,100.59,100.84,155500.0,71.2809,71.4863,71.2313,71.4084,155500.0
2012-01-17 11:30:00,100.85,100.85,100.43,100.43,145100.0,71.4155,71.4155,71.118,71.118,145100.0
2012-01-17 12:00:00,100.45,100.59,100.2,100.21,106300.0,71.1322,71.2313,70.9552,70.9623,106300.0
2012-01-17 12:30:00,100.2,100.2,99.84,99.94,122000.0,70.9552,70.9552,70.7002,70.7711,122000.0
2012-01-17 13:00:00,99.95,99.95,99.85,99.85,63300.0,70.7781,70.7781,70.7073,70.7073,63300.0
2012-01-17 13:30:00,99.85,100.15,99.72,100.06,110000.0,70.7073,70.9198,70.6153,70.856,110000.0
2012-01-17 14:00:00,100.02,100.09,99.75,99.97,82800.0,70.8277,70.8773,70.6365,70.7923,82800.0
2012-01-17 14:30:00,99.97,100.02,99.39,99.49,136400.0,70.7923,70.8277,70.3816,70.4524,136400.0
2012-01-17 15:00:00,99.5,99.6,98.97,99.31,167300.0,70.4595,70.5303,70.0842,70.3249,167300.0
2012-01-17 15:30:00,99.31,99.4,99.11,99.26,314300.0,70.3249,70.3887,70.1833,70.2895,314300.0
2012-01-18 09:30:00,98.96,100.6,98.67,100.3,163700.0,70.0771,71.2384,69.8717,71.026,163700.0
2012-01-18 10:00:00,100.3,101.58,100.3,101.52,265500.0,71.026,71.9324,71.026,71.8899,265500.0
2012-01-18 10:30:00,101.52,101.72,101.32,101.67,186200.0,71.8899,72.0315,71.7483,71.9961,186200.0
2012-01-18 11:00:00,101.65,101.75,101.37,101.37,133600.0,71.982,72.0528,71.7837,71.7837,133600.0
2012-01-18 11:30:00,101.37,101.44,100.95,100.98,147900.0,71.7837,71.8333,71.4863,71.5075,147900.0
2012-01-18 12:00:00,100.95,101.26,100.76,101.16,85300.0,71.4863,71.7058,71.3517,71.635,85300.0
2012-01-18 12:30:00,101.2,101.42,101.16,101.33,89100.0,71.6633,71.8191,71.635,71.7554,89100.0
2012-01-18 13:00:00,101.33,101.33,101.1,101.2,45700.0,71.7554,71.7554,71.5925,71.6633,45700.0
2012-01-18 13:30:00,101.22,101.66,101.19,101.41,84900.0,71.6775,71.989,71.6562,71.812,84900.0
2012-01-18 14:00:00,101.37,101.64,101.33,101.5,68600.0,71.7837,71.9749,71.7554,71.8757,68600.0
2012-01-18 14:30:00,101.53,101.56,101.2,101.3,153900.0,71.897,71.9182,71.6633,71.7341,153900.0
2012-01-18 15:00:00,101.31,101.41,101.22,101.28,135000.0,71.7412,71.812,71.6775,71.72,135000.0
2012-01-18 15:30:00,101.29,101.33,101.0,101.27,299400.0,71.727,71.7554,71.5217,71.7129,299400.0
2012-01-19 09:30:00,103.63,106.1,103.19,105.96,843700.0,73.3841,75.1332,73.0725,75.034,843700.0
2012-01-19 10:00:00,105.94,105.96,104.66,104.83,895600.0,75.0199,75.034,74.1135,74.2338,895600.0
2012-01-19 10:30:00,104.83,104.9,104.18,104.18,472600.0,74.2338,74.2834,73.7736,73.7736,472600.0
2012-01-19 11:00:00,104.18,104.47,104.18,104.29,213500.0,73.7736,73.9789,73.7736,73.8514,213500.0
2012-01-19 11:30:00,104.27,104.28,104.08,104.17,191600.0,73.8373,73.8444,73.7027,73.7665,191600.0
2012-01-19 12:00:00,104.16,104.97,104.15,104.61,250000.0,73.7594,74.333,73.7523,74.078,250000.0
2012-01-19 12:30:00,104.56,105.0,104.32,104.68,232800.0,74.0426,74.3542,73.8727,74.1276,232800.0
2012-01-19 13:00:00,104.68,105.06,104.68,105.03,138900.0,74.1276,74.3967,74.1276,74.3755,138900.0
2012-01-19 13:30:00,105.0,105.57,104.9,105.18,224200.0,74.3542,74.7579,74.2834,74.4817,224200.0
2012-01-19 14:00:00,105.19,105.46,105.11,105.35,209100.0,74.4888,74.68,74.4321,74.6021,209100.0
2012-01-19 14:30:00,105.35,105.52,105.25,105.51,219800.0,74.6021,74.7225,74.5313,74.7154,219800.0
2012-01-19 15:00:00,105.51,105.6,105.34,105.46,373700.0,74.7154,74.7791,74.595,74.68,373700.0
2012-01-19 15:30:00,105.47,105.57,105.33,105.5,609600.0,74.687,74.7579,74.5879,74.7083,609600.0
2012-01-20 09:30:00,105.12,105.43,104.32,105.17,471300.0,74.4392,74.6587,73.8727,74.4746,471300.0
2012-01-20 10:00:00,105.21,105.45,105.05,105.25,257200.0,74.5029,74.6729,74.3896,74.5313,257200.0
2012-01-20 10:30:00,105.26,105.5,104.9,104.95,276000.0,74.5383,74.7083,74.2834,74.3188,276000.0
2012-01-20 11:00:00,104.98,105.04,104.1,104.4,342900.0,74.3401,74.3825,73.7169,73.9293,342900.0
2012-01-20 11:30:00,104.4,104.7,104.32,104.66,199000.0,73.9293,74.1418,73.8727,74.1135,199000.0
2012-01-20 12:00:00,104.66,105.29,104.65,105.13,187800.0,74.1135,74.5596,74.1064,74.4463,187800.0
2012-01-20 12:30:00,105.13,105.29,105.02,105.2,152700.0,74.4463,74.5596,74.3684,74.4958,152700.0
2012-01-20 13:00:00,105.19,105.26,104.83,105.04,96000.0,74.4888,74.5383,74.2338,74.3825,96000.0
2012-01-20 13:30:00,105.04,105.12,104.9,104.95,74800.0,74.3825,74.4392,74.2834,74.3188,74800.0
2012-01-20 14:00:00,104.95,105.04,104.89,105.03,88500.0,74.3188,74.3825,74.2763,74.3755,88500.0
2012-01-20 14:30:00,105.03,105.04,104.77,105.01,92600.0,74.3755,74.3825,74.1914,74.3613,92600.0
2012-01-20 15:00:00,105.01,105.04,104.61,104.75,175700.0,74.3613,74.3825,74.078,74.1772,175700.0
2012-01-20 15:30:00,104.71,104.89,104.61,104.73,506300.0,74.1489,74.2763,74.078,74.163,506300.0
2012-01-23 09:30:00,105.24,105.83,104.34,105.83,367800.0,74.5242,74.942,73.8869,74.942,367800.0
2012-01-23 10:00:00,105.83,106.5,105.44,105.96,294500.0,74.942,75.4164,74.6658,75.034,294500.0
2012-01-23 10:30:00,105.92,105.96,105.26,105.62,172800.0,75.0057,75.034,74.5383,74.7933,172800.0
2012-01-23 11:00:00,105.69,106.2,105.43,106.19,197800.0,74.8428,75.204,74.6587,75.1969,197800.0
2012-01-23 11:30:00,106.19,106.34,105.7,105.78,147300.0,75.1969,75.3031,74.8499,74.9066,147300.0
2012-01-23 12:00:00,105.75,105.89,105.3,105.79,311400.0,74.8853,74.9845,74.5667,74.9136,311400.0
2012-01-23 12:30:00,105.79,105.79,105.49,105.6,61500.0,74.9136,74.9136,74.7012,74.7791,61500.0
2012-01-23 13:00:00,105.55,105.85,105.49,105.74,78500.0,74.7437,74.9561,74.7012,74.8782,78500.0
2012-01-23 13:30:00,105.79,105.91,105.51,105.77,84300.0,74.9136,74.9986,74.7154,74.8995,84300.0
2012-01-23 14:00:00,105.77,105.8,105.55,105.68,76100.0,74.8995,74.9207,74.7437,74.8358,76100.0
2012-01-23 14:30:00,105.69,105.87,105.16,105.84,110800.0,74.8428,74.9703,74.4675,74.9491,110800.0
2012-01-23 15:00:00,105.83,106.05,105.45,105.65,204900.0,74.942,75.0978,74.6729,74.8145,204900.0
2012-01-23 15:30:00,105.63,105.73,105.34,105.48,264400.0,74.8003,74.8712,74.595,74.6941,264400.0
2012-01-24 09:30:00,104.38,106.0,103.79,105.6,412600.0,73.9152,75.0624,73.4974,74.7791,412600.0
2012-01-24 10:00:00,105.64,106.45,105.51,105.72,244100.0,74.8074,75.381,74.7154,74.8641,244100.0
2012-01-24 10:30:00,105.72,106.76,105.56,106.59,200800.0,74.8641,75.6005,74.7508,75.4802,200800.0
2012-01-24 11:00:00,106.58,107.01,106.23,106.72,172500.0,75.4731,75.7776,75.2252,75.5722,172500.0
2012-01-24 11:30:00,106.72,106.79,106.61,106.7,100100.0,75.5722,75.6218,75.4943,75.5581,100100.0
2012-01-24 12:00:00,106.69,106.96,106.63,106.76,84600.0,75.551,75.7422,75.5085,75.6005,84600.0
2012-01-24 12:30:00,106.76,106.94,106.72,106.76,101400.0,75.6005,75.728,75.5722,75.6005,101400.0
2012-01-24 13:00:00,106.83,106.87,106.69,106.75,43400.0,75.6501,75.6784,75.551,75.5935,43400.0
2012-01-24 13:30:00,106.75,106.83,106.5,106.55,88800.0,75.5935,75.6501,75.4164,75.4518,88800.0
2012-01-24 14:00:00,106.56,106.71,106.38,106.64,105600.0,75.4589,75.5651,75.3314,75.5156,105600.0
2012-01-24 14:30:00,106.64,106.75,106.5,106.59,118900.0,75.5156,75.5935,75.4164,75.4802,118900.0
2012-01-24 15:00:00,106.59,106.83,106.49,106.83,112300.0,75.4802,75.6501,75.4093,75.6501,112300.0
2012-01-24 15:30:00,106.8,107.23,106.69,106.79,215000.0,75.6289,75.9334,75.551,75.6218,215000.0
2012-01-25 09:30:00,106.5,107.0,105.9,106.92,295600.0,75.4164,75.7705,74.9915,75.7138,295600.0
2012-01-25 10:00:00,106.88,107.42,106.57,107.34,205500.0,75.6855,76.0679,75.466,76.0113,205500.0
2012-01-25 10:30:00,107.29,107.4,106.82,107.23,97400.0,75.9759,76.0537,75.643,75.9334,97400.0
2012-01-25 11:00:00,107.2,107.38,107.05,107.31,88600.0,75.9121,76.0396,75.8059,75.99,88600.0
2012-01-25 11:30:00,107.3,107.48,107.25,107.42,111700.0,75.9829,76.1104,75.9475,76.0679,111700.0
2012-01-25 12:00:00,107.42,107.78,107.29,107.59,139600.0,76.0679,76.3228,75.9759,76.1883,139600.0
2012-01-25 12:30:00,107.61,107.86,107.25,107.55,111900.0,76.2025,76.3795,75.9475,76.16,111900.0
2012-01-25 13:00:00,107.54,108.4,107.53,108.24,129300.0,76.1529,76.7619,76.1458,76.6486,129300.0
2012-01-25 13:30:00,108.23,109.2,108.23,109.16,180400.0,76.6415,77.3284,76.6415,77.3001,180400.0
2012-01-25 14:00:00,109.19,109.24,108.69,108.74,249600.0,77.3213,77.3567,76.9672,77.0026,249600.0
2012-01-25 14:30:00,108.77,108.81,108.25,108.61,207000.0,77.0239,77.0522,76.6557,76.9106,207000.0
2012-01-25 15:00:00,108.59,108.97,108.58,108.89,171500.0,76.8964,77.1655,76.8893,77.1089,171500.0
2012-01-25 15:30:00,108.92,109.34,108.85,108.93,429500.0,77.1301,77.4275,77.0805,77.1372,429500.0
2012-01-26 09:30:00,110.95,110.95,109.51,109.61,730400.0,78.5676,78.5676,77.5479,77.6187,730400.0
2012-01-26 10:00:00,109.59,109.59,108.31,108.41,375900.0,77.6046,77.6046,76.6982,76.769,375900.0
2012-01-26 10:30:00,108.45,108.58,108.03,108.11,187600.0,76.7973,76.8893,76.4999,76.5565,187600.0
2012-01-26 11:00:00,108.12,108.25,107.98,108.07,260800.0,76.5636,76.6557,76.4645,76.5282,260800.0
2012-01-26 11:30:00,108.06,108.26,107.5,107.5,303300.0,76.5211,76.6627,76.1246,76.1246,303300.0
2012-01-26 12:00:00,107.54,107.65,106.7,106.9,289000.0,76.1529,76.2308,75.5581,75.6997,289000.0
2012-01-26 12:30:00,106.91,107.2,106.61,107.11,149900.0,75.7068,75.9121,75.4943,75.8484,149900.0
2012-01-26 13:00:00,107.1,107.63,107.06,107.39,100600.0,75.8413,76.2166,75.813,76.0467,100600.0
2012-01-26 13:30:00,107.39,107.44,107.04,107.37,96100.0,76.0467,76.0821,75.7988,76.0325,96100.0
2012-01-26 14:00:00,107.37,107.62,107.27,107.47,113600.0,76.0325,76.2095,75.9617,76.1033,113600.0
2012-01-26 14:30:00,107.46,107.79,107.33,107.33,100800.0,76.0962,76.3299,76.0042,76.0042,100800.0
2012-01-26 15:00:00,107.32,107.32,106.72,106.75,244100.0,75.9971,75.9971,75.5722,75.5935,244100.0
2012-01-26 15:30:00,106.76,107.3,106.74,107.27,321100.0,75.6005,75.9829,75.5864,75.9617,321100.0
2012-01-27 09:30:00,106.7,107.75,106.7,107.19,204700.0,75.5581,76.3016,75.5581,75.905,204700.0
2012-01-27 10:00:00,107.17,107.35,106.73,107.27,153500.0,75.8909,76.0183,75.5793,75.9617,153500.0
2012-01-27 10:30:00,107.31,107.52,106.83,107.0,109300.0,75.99,76.1387,75.6501,75.7705,109300.0
2012-01-27 11:00:00,107.02,107.24,106.6,106.73,59100.0,75.7847,75.9404,75.4872,75.5793,59100.0
2012-01-27 11:30:00,106.73,106.78,106.21,106.64,105000.0,75.5793,75.6147,75.2111,75.5156,105000.0
2012-01-27 12:00:00,106.61,106.91,106.22,106.41,132200.0,75.4943,75.7068,75.2181,75.3527,132200.0
2012-01-27 12:30:00,106.36,107.0,106.34,106.77,141800.0,75.3173,75.7705,75.3031,75.6076,141800.0
2012-01-27 13:00:00,106.74,106.96,106.61,106.83,64100.0,75.5864,75.7422,75.4943,75.6501,64100.0
2012-01-27 13:30:00,106.85,107.06,106.73,106.87,66100.0,75.6643,75.813,75.5793,75.6784,66100.0
2012-01-27 14:00:00,106.89,106.96,106.5,106.61,91900.0,75.6926,75.7422,75.4164,75.4943,91900.0
2012-01-27 14:30:00,106.61,107.1,106.56,107.07,142200.0,75.4943,75.8413,75.4589,75.8201,142200.0
2012-01-27 15:00:00,107.07,107.4,106.93,107.29,130400.0,75.8201,76.0537,75.7209,75.9759,130400.0
2012-01-27 15:30:00,107.29,107.33,106.5,106.51,357800.0,75.9759,76.0042,75.4164,75.4235,357800.0
2012-01-30 09:30:00,104.63,105.5,102.52,104.83,547400.0,74.0922,74.7083,72.598,74.2338,547400.0
2012-01-30 10:00:00,104.82,104.87,104.0,104.01,238400.0,74.2268,74.2622,73.6461,73.6532,238400.0
2012-01-30 10:30:00,104.01,105.0,104.01,104.7,166800.0,73.6532,74.3542,73.6532,74.1418,166800.0
2012-01-30 11:00:00,104.7,105.03,104.61,104.9,147900.0,74.1418,74.3755,74.078,74.2834,147900.0
2012-01-30 11:30:00,104.93,105.27,104.9,105.13,158800.0,74.3047,74.5454,74.2834,74.4463,158800.0
2012-01-30 12:00:00,105.13,105.2,104.91,104.91,93600.0,74.4463,74.4958,74.2905,74.2905,93600.0
2012-01-30 12:30:00,104.92,105.09,104.61,104.87,91600.0,74.2976,74.418,74.078,74.2622,91600.0
2012-01-30 13:00:00,104.89,105.21,104.66,105.12,80900.0,74.2763,74.5029,74.1135,74.4392,80900.0
2012-01-30 13:30:00,105.13,105.66,105.07,105.42,131100.0,74.4463,74.8216,74.4038,74.6516,131100.0
2012-01-30 14:00:00,105.41,105.89,105.25,105.64,101500.0,74.6446,74.9845,74.5313,74.8074,101500.0
2012-01-30 14:30:00,105.62,105.89,105.36,105.53,102500.0,74.7933,74.9845,74.6092,74.7295,102500.0
2012-01-30 15:00:00,105.5,105.53,105.26,105.41,153200.0,74.7083,74.7295,74.5383,74.6446,153200.0
2012-01-30 15:30:00,105.41,105.51,105.0,105.31,309300.0,74.6446,74.7154,74.3542,74.5737,309300.0
2012-01-31 09:30:00,106.35,107.06,105.53,105.88,316400.0,75.3102,75.813,74.7295,74.9774,316400.0
2012-01-31 10:00:00,105.88,106.05,105.02,105.21,196300.0,74.9774,75.0978,74.3684,74.5029,196300.0
2012-01-31 10:30:00,105.17,105.28,103.77,104.0,292500.0,74.4746,74.5525,73.4832,73.6461,292500.0
2012-01-31 11:00:00,104.0,104.55,103.98,104.39,205900.0,73.6461,74.0356,73.6319,73.9223,205900.0
2012-01-31 11:30:00,104.39,104.41,103.8,104.09,97800.0,73.9223,73.9364,73.5045,73.7098,97800.0
2012-01-31 12:00:00,104.11,104.3,104.0,104.06,84500.0,73.724,73.8585,73.6461,73.6886,84500.0
2012-01-31 12:30:00,104.1,104.31,103.96,104.0,129900.0,73.7169,73.8656,73.6178,73.6461,129900.0
2012-01-31 13:00:00,104.0,104.22,103.96,104.16,146400.0,73.6461,73.8019,73.6178,73.7594,146400.0
2012-01-31 13:30:00,104.16,104.23,103.85,103.93,144900.0,73.7594,73.809,73.5399,73.5965,144900.0
2012-01-31 14:00:00,103.93,104.52,103.86,104.52,117500.0,73.5965,74.0143,73.5469,74.0143,117500.0
2012-01-31 14:30:00,104.52,104.61,104.11,104.18,136000.0,74.0143,74.078,73.724,73.7736,136000.0
2012-01-31 15:00:00,104.21,104.36,103.86,104.31,197400.0,73.7948,73.901,73.5469,73.8656,197400.0
2012-01-31 15:30:00,104.32,104.41,103.75,103.99,478900.0,73.8727,73.9364,73.4691,73.639,478900.0
2012-02-01 09:30:00,105.34,105.9,104.25,104.47,286700.0,74.595,74.9915,73.8231,73.9789,286700.0
2012-02-01 10:00:00,104.5,106.0,104.5,105.33,258900.0,74.0002,75.0624,74.0002,74.5879,258900.0
2012-02-01 10:30:00,105.33,105.5,104.96,105.5,160000.0,74.5879,74.7083,74.3259,74.7083,160000.0
2012-02-01 11:00:00,105.47,105.64,105.23,105.62,139400.0,74.687,74.8074,74.5171,74.7933,139400.0
2012-02-01 11:30:00,105.61,105.93,105.42,105.85,160900.0,74.7862,75.0128,74.6516,74.9561,160900.0
2012-02-01 12:00:00,105.84,106.29,105.74,106.29,190400.0,74.9491,75.2677,74.8782,75.2677,190400.0
2012-02-01 12:30:00,106.29,106.7,106.25,106.51,219000.0,75.2677,75.5581,75.2394,75.4235,219000.0
2012-02-01 13:00:00,106.51,107.36,106.49,107.08,292800.0,75.4235,76.0254,75.4093,75.8271,292800.0
2012-02-01 13:30:00,107.08,107.4,107.0,107.23,308300.0,75.8271,76.0537,75.7705,75.9334,308300.0
2012-02-01 14:00:00,107.23,107.56,106.96,107.55,248600.0,75.9334,76.167,75.7422,76.16,248600.0
2012-02-01 14:30:00,107.56,107.65,107.18,107.46,245200.0,76.167,76.2308,75.898,76.0962,245200.0
2012-02-01 15:00:00,107.47,107.91,107.05,107.05,404000.0,76.1033,76.4149,75.8059,75.8059,404000.0
2012-02-01 15:30:00,107.05,107.05,105.77,105.94,679800.0,75.8059,75.8059,74.8995,75.0199,679800.0
2012-02-02 09:30:00,112.01,112.44,110.58,112.23,1131400.0,79.3183,79.6227,78.3056,79.474,1131400.0
2012-02-02 10:00:00,112.25,114.35,112.22,114.25,1065800.0,79.4882,80.9753,79.467,80.9045,1065800.0
2012-02-02 10:30:00,114.26,114.75,112.78,113.09,667100.0,80.9116,81.2585,79.8635,80.083,667100.0
2012-02-02 11:00:00,113.12,113.71,112.92,113.17,334800.0,80.1043,80.5221,79.9627,80.1397,334800.0
2012-02-02 11:30:00,113.17,113.36,112.64,113.15,322000.0,80.1397,80.2742,79.7644,80.1255,322000.0
2012-02-02 12:00:00,113.11,113.87,113.1,113.79,346700.0,80.0972,80.6354,80.0901,80.5787,346700.0
2012-02-02 12:30:00,113.79,113.93,113.25,113.68,325500.0,80.5787,80.6779,80.1963,80.5008,325500.0
2012-02-02 13:00:00,113.68,113.97,113.2,113.44,197400.0,80.5008,80.7062,80.1609,80.3309,197400.0
2012-02-02 13:30:00,113.45,113.7,112.98,113.1,272700.0,80.338,80.515,80.0051,80.0901,272700.0
2012-02-02 14:00:00,113.1,113.85,113.05,113.5,283800.0,80.0901,80.6212,80.0547,80.3734,283800.0
2012-02-02 14:30:00,113.48,113.85,113.24,113.42,192300.0,80.3592,80.6212,80.1893,80.3167,192300.0
2012-02-02 15:00:00,113.39,113.41,113.05,113.3,254100.0,80.2955,80.3096,80.0547,80.2317,254100.0
2012-02-02 15:30:00,113.3,113.5,113.17,113.37,476300.0,80.2317,80.3734,80.1397,80.2813,476300.0
2012-02-03 09:30:00,115.46,118.46,114.76,118.45,1042100.0,81.7613,83.8857,81.2656,83.8786,1042100.0
2012-02-03 10:00:00,118.45,118.79,117.9,118.22,541900.0,83.8786,84.1194,83.4892,83.7158,541900.0
2012-02-03 10:30:00,118.18,119.42,118.18,119.16,624700.0,83.6874,84.5655,83.6874,84.3814,624700.0
2012-02-03 11:00:00,119.19,120.01,118.68,119.98,546500.0,84.4027,84.9833,84.0415,84.9621,546500.0
2012-02-03 11:30:00,119.98,120.25,119.53,119.67,382000.0,84.9621,85.1533,84.6434,84.7426,382000.0
2012-02-03 12:00:00,119.65,120.0,119.2,119.57,318400.0,84.7284,84.9763,84.4097,84.6718,318400.0
2012-02-03 12:30:00,119.56,119.7,119.0,119.15,321000.0,84.6647,84.7638,84.2681,84.3743,321000.0
2012-02-03 13:00:00,119.15,119.25,118.92,119.16,250200.0,84.3743,84.4452,84.2115,84.3814,250200.0
2012-02-03 13:30:00,119.11,119.71,119.05,119.7,244500.0,84.346,84.7709,84.3035,84.7638,244500.0
2012-02-03 14:00:00,119.7,120.09,119.66,120.07,311600.0,84.7638,85.04,84.7355,85.0258,311600.0
2012-02-03 14:30:00,120.02,120.54,119.98,120.51,261100.0,84.9904,85.3586,84.9621,85.3374,261100.0
2012-02-03 15:00:00,120.51,120.66,119.9,119.99,368600.0,85.3374,85.4436,84.9054,84.9692,368600.0
2012-02-03 15:30:00,120.0,120.24,119.62,120.1,592600.0,84.9763,85.1462,84.7072,85.0471,592600.0
2012-02-06 09:30:00,119.02,120.93,118.37,120.56,476500.0,84.2823,85.6348,83.822,85.3728,476500.0
2012-02-06 10:00:00,120.55,120.62,119.56,119.75,193200.0,85.3657,85.4153,84.6647,84.7992,193200.0
2012-02-06 10:30:00,119.69,120.02,119.43,120.0,185700.0,84.7567,84.9904,84.5726,84.9763,185700.0
2012-02-06 11:00:00,120.0,120.17,119.67,119.81,214200.0,84.9763,85.0966,84.7426,84.8417,214200.0
2012-02-06 11:30:00,119.81,120.0,119.68,119.94,105500.0,84.8417,84.9763,84.7497,84.9338,105500.0
2012-02-06 12:00:00,120.0,120.0,119.77,119.88,183800.0,84.9763,84.9763,84.8134,84.8913,183800.0
2012-02-06 12:30:00,119.88,120.0,119.86,119.89,137100.0,84.8913,84.9763,84.8771,84.8984,137100.0
2012-02-06 13:00:00,119.89,119.96,119.76,119.95,84600.0,84.8984,84.9479,84.8063,84.9408,84600.0
2012-02-06 13:30:00,119.93,120.0,119.7,119.8,74800.0,84.9267,84.9763,84.7638,84.8346,74800.0
2012-02-06 14:00:00,119.83,119.97,119.77,119.81,98600.0,84.8559,84.955,84.8134,84.8417,98600.0
2012-02-06 14:30:00,119.81,119.88,119.48,119.51,123900.0,84.8417,84.8913,84.608,84.6293,123900.0
2012-02-06 15:00:00,119.51,119.82,119.51,119.59,123300.0,84.6293,84.8488,84.6293,84.6859,123300.0
2012-02-06 15:30:00,119.61,119.83,119.5,119.77,253600.0,84.7001,84.8559,84.6222,84.8134,253600.0
2012-02-07 09:30:00,119.48,119.5,118.14,119.27,267000.0,84.608,84.6222,83.6591,84.4593,267000.0
2012-02-07 10:00:00,119.24,119.78,118.63,119.62,189700.0,84.4381,84.8205,84.0061,84.7072,189700.0
2012-02-07 10:30:00,119.6,120.05,119.36,119.81,133300.0,84.693,85.0117,84.523,84.8417,133300.0
2012-02-07 11:00:00,119.85,119.92,119.45,119.87,147400.0,84.87,84.9196,84.5868,84.8842,147400.0
2012-02-07 11:30:00,119.88,119.93,119.41,119.51,126000.0,84.8913,84.9267,84.5585,84.6293,126000.0
2012-02-07 12:00:00,119.51,119.6,119.21,119.27,115200.0,84.6293,84.693,84.4168,84.4593,115200.0
2012-02-07 12:30:00,119.25,119.99,119.16,119.95,72400.0,84.4452,84.9692,84.3814,84.9408,72400.0
2012-02-07 13:00:00,119.98,120.02,119.53,119.72,127500.0,84.9621,84.9904,84.6434,84.778,127500.0
2012-02-07 13:30:00,119.71,119.81,119.37,119.45,83300.0,84.7709,84.8417,84.5301,84.5868,83300.0
2012-02-07 14:00:00,119.44,119.52,119.1,119.2,154800.0,84.5797,84.6363,84.3389,84.4097,154800.0
2012-02-07 14:30:00,119.2,119.5,119.01,119.12,111600.0,84.4097,84.6222,84.2752,84.3531,111600.0
2012-02-07 15:00:00,119.08,119.48,119.02,119.35,143900.0,84.3248,84.608,84.2823,84.516,143900.0
2012-02-07 15:30:00,119.38,119.67,119.31,119.55,382500.0,84.5372,84.7426,84.4876,84.6576,382500.0
2012-02-08 09:30:00,119.54,119.85,118.61,119.78,329300.0,84.6505,84.87,83.9919,84.8205,329300.0
2012-02-08 10:00:00,119.67,119.99,119.31,119.43,148300.0,84.7426,84.9692,84.4876,84.5726,148300.0
2012-02-08 10:30:00,119.39,119.44,118.6,119.04,191500.0,84.5443,84.5797,83.9849,84.2964,191500.0
2012-02-08 11:00:00,119.02,119.1,118.53,118.74,122000.0,84.2823,84.3389,83.9353,84.084,122000.0
2012-02-08 11:30:00,118.73,119.3,118.65,119.27,122800.0,84.0769,84.4806,84.0203,84.4593,122800.0
2012-02-08 12:00:00,119.32,119.65,119.13,119.65,87600.0,84.4947,84.7284,84.3602,84.7284,87600.0
2012-02-08 12:30:00,119.6,119.64,119.34,119.53,90700.0,84.693,84.7213,84.5089,84.6434,90700.0
2012-02-08 13:00:00,119.52,119.62,119.23,119.57,59100.0,84.6363,84.7072,84.431,84.6718,59100.0
2012-02-08 13:30:00,119.62,119.73,119.35,119.36,81500.0,84.7072,84.7851,84.516,84.523,81500.0
2012-02-08 14:00:00,119.35,119.69,119.35,119.54,86300.0,84.516,84.7567,84.516,84.6505,86300.0
2012-02-08 14:30:00,119.54,119.9,119.54,119.63,156600.0,84.6505,84.9054,84.6505,84.7142,156600.0
2012-02-08 15:00:00,119.63,119.79,119.4,119.59,169200.0,84.7142,84.8275,84.5514,84.6859,169200.0
2012-02-08 15:30:00,119.59,119.6,119.29,119.52,204500.0,84.6859,84.693,84.4735,84.6363,204500.0
2012-02-09 09:30:00,119.53,120.55,119.28,119.84,367500.0,84.6434,85.3657,84.4664,84.863,367500.0
2012-02-09 10:00:00,119.84,120.23,119.16,119.52,248300.0,84.863,85.1391,84.3814,84.6363,248300.0
2012-02-09 10:30:00,119.52,120.44,119.31,120.3,296900.0,84.6363,85.2878,84.4876,85.1887,296900.0
2012-02-09 11:00:00,120.33,121.14,120.29,120.64,272500.0,85.2099,85.7835,85.1816,85.4295,272500.0
2012-02-09 11:30:00,120.61,121.09,120.41,121.04,169300.0,85.4082,85.7481,85.2666,85.7127,169300.0
2012-02-09 12:00:00,121.06,121.09,120.47,120.6,145400.0,85.7269,85.7481,85.3091,85.4011,145400.0
2012-02-09 12:30:00,120.62,121.47,120.58,121.41,146800.0,85.4153,86.0172,85.387,85.9747,146800.0
2012-02-09 13:00:00,121.47,121.5,121.1,121.42,96000.0,86.0172,86.0385,85.7552,85.9818,96000.0
2012-02-09 13:30:00,121.41,121.42,120.85,121.25,103400.0,85.9747,85.9818,85.5782,85.8614,103400.0
2012-02-09 14:00:00,121.24,121.73,121.22,121.64,133100.0,85.8543,86.2013,85.8402,86.1376,133100.0
2012-02-09 14:30:00,121.6,121.66,121.3,121.55,88600.0,86.1093,86.1518,85.8968,86.0739,88600.0
2012-02-09 15:00:00,121.55,121.69,121.2,121.39,115400.0,86.0739,86.173,85.826,85.9606,115400.0
2012-02-09 15:30:00,121.4,121.41,121.08,121.26,247300.0,85.9676,85.9747,85.741,85.8685,247300.0
2012-02-10 09:30:00,119.75,119.75,118.1,118.57,357500.0,84.7992,84.7992,83.6308,83.9636,357500.0
2012-02-10 10:00:00,118.58,119.09,117.96,118.57,265300.0,83.9707,84.3319,83.5317,83.9636,265300.0
2012-02-10 10:30:00,118.55,119.11,118.29,119.01,163300.0,83.9495,84.346,83.7653,84.2752,163300.0
2012-02-10 11:00:00,119.08,119.91,119.0,119.65,163000.0,84.3248,84.9125,84.2681,84.7284,163000.0
2012-02-10 11:30:00,119.61,119.79,119.48,119.68,89800.0,84.7001,84.8275,84.608,84.7497,89800.0
2012-02-10 12:00:00,119.68,119.89,119.59,119.64,71300.0,84.7497,84.8984,84.6859,84.7213,71300.0
2012-02-10 12:30:00,119.63,120.15,119.59,120.09,69400.0,84.7142,85.0825,84.6859,85.04,69400.0
2012-02-10 13:00:00,120.11,120.27,119.7,119.75,76700.0,85.0541,85.1675,84.7638,84.7992,76700.0
2012-02-10 13:30:00,119.79,119.96,119.45,119.58,88100.0,84.8275,84.9479,84.5868,84.6788,88100.0
2012-02-10 14:00:00,119.59,120.0,119.57,119.98,66300.0,84.6859,84.9763,84.6718,84.9621,66300.0
2012-02-10 14:30:00,119.98,120.14,119.89,119.98,75100.0,84.9621,85.0754,84.8984,84.9621,75100.0
2012-02-10 15:00:00,119.96,120.01,119.7,120.0,162200.0,84.9479,84.9833,84.7638,84.9763,162200.0
2012-02-10 15:30:00,120.0,120.37,119.95,120.29,278500.0,84.9763,85.2383,84.9408,85.1816,278500.0
2012-02-13 09:30:00,121.74,121.9,120.4,120.71,272200.0,86.2084,86.3217,85.2595,85.479,272200.0
2012-02-13 10:00:00,120.72,120.84,120.18,120.48,164700.0,85.4861,85.5711,85.1037,85.3162,164700.0
2012-02-13 10:30:00,120.5,120.61,120.05,120.5,151900.0,85.3303,85.4082,85.0117,85.3303,151900.0
2012-02-13 11:00:00,120.57,120.72,120.11,120.37,107900.0,85.3799,85.4861,85.0541,85.2383,107900.0
2012-02-13 11:30:00,120.4,121.47,120.35,121.18,150100.0,85.2595,86.0172,85.2241,85.8119,150100.0
2012-02-13 12:00:00,121.18,121.4,121.17,121.24,66800.0,85.8119,85.9676,85.8048,85.8543,66800.0
2012-02-13 12:30:00,121.22,121.7,121.07,121.69,88800.0,85.8402,86.1801,85.734,86.173,88800.0
2012-02-13 13:00:00,121.69,121.88,121.6,121.68,112800.0,86.173,86.3075,86.1093,86.1659,112800.0
2012-02-13 13:30:00,121.68,122.32,121.62,122.22,152100.0,86.1659,86.6191,86.1234,86.5483,152100.0
2012-02-13 14:00:00,122.21,122.43,122.05,122.17,137500.0,86.5412,86.697,86.4279,86.5129,137500.0
2012-02-13 14:30:00,122.14,122.39,122.1,122.36,78200.0,86.4917,86.6687,86.4633,86.6475,78200.0
2012-02-13 15:00:00,122.32,122.75,122.3,122.63,214100.0,86.6191,86.9236,86.605,86.8386,214100.0
2012-02-13 15:30:00,122.63,122.92,122.59,122.88,310600.0,86.8386,87.044,86.8103,87.0157,310600.0
2012-02-14 09:30:00,121.78,122.72,121.67,122.62,231800.0,86.2367,86.9024,86.1588,86.8316,231800.0
2012-02-14 10:00:00,122.55,122.72,121.98,122.44,130300.0,86.782,86.9024,86.3784,86.7041,130300.0
2012-02-14 10:30:00,122.45,122.45,121.85,122.08,140500.0,86.7112,86.7112,86.2863,86.4492,140500.0
2012-02-14 11:00:00,122.13,122.3,121.9,122.25,97800.0,86.4846,86.605,86.3217,86.5696,97800.0
2012-02-14 11:30:00,122.3,122.35,121.81,121.83,119900.0,86.605,86.6404,86.258,86.2721,119900.0
2012-02-14 12:00:00,121.83,121.97,121.6,121.64,69000.0,86.2721,86.3713,86.1093,86.1376,69000.0
2012-02-14 12:30:00,121.66,121.96,121.49,121.55,85200.0,86.1518,86.3642,86.0314,86.0739,85200.0
2012-02-14 13:00:00,121.51,121.75,121.41,121.55,79200.0,86.0455,86.2155,85.9747,86.0739,79200.0
2012-02-14 13:30:00,121.6,121.72,121.16,121.32,143000.0,86.1093,86.1942,85.7977,85.911,143000.0
2012-02-14 14:00:00,121.32,121.37,120.52,120.52,111200.0,85.911,85.9464,85.3445,85.3445,111200.0
2012-02-14 14:30:00,120.51,120.99,120.3,120.95,102400.0,85.3374,85.6773,85.1887,85.649,102400.0
2012-02-14 15:00:00,120.96,121.31,120.87,120.87,115300.0,85.6561,85.9039,85.5923,85.5923,115300.0
2012-02-14 15:30:00,120.86,121.75,120.8,121.49,368900.0,85.5853,86.2155,85.5428,86.0314,368900.0
2012-02-15 09:30:00,121.93,122.69,120.82,122.14,338700.0,86.343,86.8811,85.5569,86.4917,338700.0
2012-02-15 10:00:00,122.21,122.8,121.89,121.98,240400.0,86.5412,86.959,86.3146,86.3784,240400.0
2012-02-15 10:30:00,122.01,122.3,121.45,121.83,108400.0,86.3996,86.605,86.0031,86.2721,108400.0
2012-02-15 11:00:00,121.77,122.65,121.72,122.38,98700.0,86.2297,86.8528,86.1942,86.6616,98700.0
2012-02-15 11:30:00,122.37,123.18,122.36,123.04,190000.0,86.6545,87.2281,86.6475,87.129,190000.0
2012-02-15 12:00:00,123.05,123.18,122.84,122.91,124700.0,87.1361,87.2281,86.9874,87.0369,124700.0
2012-02-15 12:30:00,122.97,122.97,121.45,121.64,187000.0,87.0794,87.0794,86.0031,86.1376,187000.0
2012-02-15 13:00:00,121.55,122.5,121.2,122.38,130600.0,86.0739,86.7466,85.826,86.6616,130600.0
2012-02-15 13:30:00,122.38,122.5,121.89,122.41,136600.0,86.6616,86.7466,86.3146,86.6829,136600.0
2012-02-15 14:00:00,122.48,122.62,121.15,121.78,213400.0,86.7324,86.8316,85.7906,86.2367,213400.0
2012-02-15 14:30:00,121.78,122.15,120.8,120.83,215600.0,86.2367,86.4987,85.5428,85.564,215600.0
2012-02-15 15:00:00,120.85,120.95,120.42,120.62,169400.0,85.5782,85.649,85.2737,85.4153,169400.0
2012-02-15 15:30:00,120.61,121.35,120.48,120.99,244700.0,85.4082,85.9322,85.3162,85.6773,244700.0
2012-02-16 09:30:00,121.64,121.98,120.8,121.43,177900.0,86.1376,86.3784,85.5428,85.9889,177900.0
2012-02-16 10:00:00,121.51,122.25,121.37,122.21,179200.0,86.0455,86.5696,85.9464,86.5412,179200.0
2012-02-16 10:30:00,122.22,122.83,121.54,121.61,191400.0,86.5483,86.9803,86.0668,86.1164,191400.0
2012-02-16 11:00:00,121.61,121.83,121.2,121.74,152900.0,86.1164,86.2721,85.826,86.2084,152900.0
2012-02-16 11:30:00,121.74,122.3,121.64,122.23,84400.0,86.2084,86.605,86.1376,86.5554,84400.0
2012-02-16 12:00:00,122.19,122.3,121.93,121.96,113500.0,86.5271,86.605,86.343,86.3642,113500.0
2012-02-16 12:30:00,121.96,122.36,121.94,122.36,78400.0,86.3642,86.6475,86.35,86.6475,78400.0
2012-02-16 13:00:00,122.32,122.58,122.25,122.5,79000.0,86.6191,86.8032,86.5696,86.7466,79000.0
2012-02-16 13:30:00,122.5,122.88,122.43,122.69,96100.0,86.7466,87.0157,86.697,86.8811,96100.0
2012-02-16 14:00:00,122.69,122.85,122.52,122.53,97300.0,86.8811,86.9944,86.7608,86.7678,97300.0
2012-02-16 14:30:00,122.5,122.77,122.34,122.65,86000.0,86.7466,86.9378,86.6333,86.8528,86000.0
2012-02-16 15:00:00,122.68,123.05,122.63,122.93,225700.0,86.8741,87.1361,86.8386,87.0511,225700.0
2012-02-16 15:30:00,122.92,123.08,122.79,123.0,338400.0,87.044,87.1573,86.952,87.1007,338400.0
2012-02-17 09:30:00,123.19,123.81,122.5,122.86,386700.0,87.2352,87.6742,86.7466,87.0015,386700.0
2012-02-17 10:00:00,122.88,123.02,122.42,122.52,126100.0,87.0157,87.1148,86.6899,86.7608,126100.0
2012-02-17 10:30:00,122.51,122.58,121.97,122.09,117000.0,86.7537,86.8032,86.3713,86.4563,117000.0
2012-02-17 11:00:00,122.08,122.08,121.3,121.55,116300.0,86.4492,86.4492,85.8968,86.0739,116300.0
2012-02-17 11:30:00,121.55,121.55,121.3,121.36,109400.0,86.0739,86.0739,85.8968,85.9393,109400.0
2012-02-17 12:00:00,121.38,121.82,121.34,121.73,68100.0,85.9535,86.2651,85.9252,86.2013,68100.0
2012-02-17 12:30:00,121.75,121.99,121.42,121.94,162300.0,86.2155,86.3854,85.9818,86.35,162300.0
2012-02-17 13:00:00,121.94,122.09,121.77,121.88,75200.0,86.35,86.4563,86.2297,86.3075,75200.0
2012-02-17 13:30:00,121.88,122.17,121.78,121.97,55700.0,86.3075,86.5129,86.2367,86.3713,55700.0
2012-02-17 14:00:00,121.99,122.08,121.89,122.05,59100.0,86.3854,86.4492,86.3146,86.4279,59100.0
2012-02-17 14:30:00,122.05,122.26,122.0,122.0,89200.0,86.4279,86.5766,86.3925,86.3925,89200.0
2012-02-17 15:00:00,122.0,122.43,121.93,122.33,96900.0,86.3925,86.697,86.343,86.6262,96900.0
2012-02-17 15:30:00,122.33,122.33,122.04,122.09,183700.0,86.6262,86.6262,86.4208,86.4563,183700.0
2012-02-21 09:30:00,122.62,123.3,122.25,122.91,401100.0,86.8316,87.3131,86.5696,87.0369,401100.0
2012-02-21 10:00:00,122.87,123.24,122.5,122.71,142000.0,87.0086,87.2706,86.7466,86.8953,142000.0
2012-02-21 10:30:00,122.71,123.05,122.18,122.6,157200.0,86.8953,87.1361,86.52,86.8174,157200.0
2012-02-21 11:00:00,122.59,123.03,122.51,123.03,92200.0,86.8103,87.1219,86.7537,87.1219,92200.0
2012-02-21 11:30:00,123.01,123.25,122.93,123.22,60300.0,87.1077,87.2777,87.0511,87.2564,60300.0
2012-02-21 12:00:00,123.22,123.96,123.2,123.88,107600.0,87.2564,87.7805,87.2423,87.7238,107600.0
2012-02-21 12:30:00,123.85,124.14,123.83,123.95,78200.0,87.7026,87.9079,87.6884,87.7734,78200.0
2012-02-21 13:00:00,123.95,124.57,123.89,124.57,93300.0,87.7734,88.2124,87.7309,88.2124,93300.0
2012-02-21 13:30:00,124.58,124.69,123.68,123.87,92300.0,88.2195,88.2974,87.5822,87.7167,92300.0
2012-02-21 14:00:00,123.92,124.08,123.1,123.29,107000.0,87.7521,87.8654,87.1715,87.306,107000.0
2012-02-21 14:30:00,123.29,123.3,122.26,122.47,116300.0,87.306,87.3131,86.5766,86.7253,116300.0
2012-02-21 15:00:00,122.46,122.79,122.29,122.65,114200.0,86.7183,86.952,86.5979,86.8528,114200.0
2012-02-21 15:30:00,122.67,123.32,122.31,123.27,251800.0,86.867,87.3273,86.612,87.2919,251800.0
2012-02-22 09:30:00,122.77,123.0,121.83,122.05,293700.0,87.2219,87.3853,86.5541,86.7104,293700.0
2012-02-22 10:00:00,122.02,122.42,121.57,121.75,181400.0,86.6891,86.9733,86.3694,86.4973,181400.0
2012-02-22 10:30:00,121.69,122.12,121.57,122.0,158900.0,86.4547,86.7602,86.3694,86.6749,158900.0
2012-02-22 11:00:00,122.05,122.38,121.51,121.59,99200.0,86.7104,86.9449,86.3268,86.3836,99200.0
2012-02-22 11:30:00,121.55,121.63,121.0,121.21,124700.0,86.3552,86.412,85.9644,86.1136,124700.0
2012-02-22 12:00:00,121.21,122.07,121.12,122.0,95100.0,86.1136,86.7246,86.0497,86.6749,95100.0
2012-02-22 12:30:00,122.0,122.51,121.78,122.51,103200.0,86.6749,87.0372,86.5186,87.0372,103200.0
2012-02-22 13:00:00,122.5,123.07,122.5,123.0,121800.0,87.0301,87.4351,87.0301,87.3853,121800.0
2012-02-22 13:30:00,123.01,123.04,122.65,122.73,90600.0,87.3925,87.4138,87.1367,87.1935,90600.0
2012-02-22 14:00:00,122.74,122.92,122.7,122.77,47500.0,87.2006,87.3285,87.1722,87.2219,47500.0
2012-02-22 14:30:00,122.77,122.77,122.2,122.2,52300.0,87.2219,87.2219,86.817,86.817,52300.0
2012-02-22 15:00:00,122.2,122.38,121.91,122.15,99000.0,86.817,86.9449,86.611,86.7815,99000.0
2012-02-22 15:30:00,122.16,122.87,122.05,122.43,290200.0,86.7886,87.293,86.7104,86.9804,290200.0
2012-02-23 09:30:00,122.59,123.0,121.82,122.64,234500.0,87.0941,87.3853,86.547,87.1296,234500.0
2012-02-23 10:00:00,122.64,123.42,122.55,123.22,176500.0,87.1296,87.6837,87.0656,87.5416,176500.0
2012-02-23 10:30:00,123.22,123.34,122.58,123.33,101200.0,87.5416,87.6269,87.087,87.6198,101200.0
2012-02-23 11:00:00,123.33,123.56,122.94,123.2,61100.0,87.6198,87.7832,87.3427,87.5274,61100.0
2012-02-23 11:30:00,123.15,123.27,122.3,122.4,176700.0,87.4919,87.5772,86.888,86.9591,176700.0
2012-02-23 12:00:00,122.45,122.72,122.23,122.49,103200.0,86.9946,87.1864,86.8383,87.023,103200.0
2012-02-23 12:30:00,122.53,122.81,122.01,122.12,72300.0,87.0514,87.2504,86.682,86.7602,72300.0
2012-02-23 13:00:00,122.1,122.14,121.61,121.65,121600.0,86.7459,86.7744,86.3978,86.4262,121600.0
2012-02-23 13:30:00,121.67,122.19,121.65,122.14,99200.0,86.4405,86.8099,86.4262,86.7744,99200.0
2012-02-23 14:00:00,122.15,122.29,121.96,122.2,68000.0,86.7815,86.8809,86.6465,86.817,68000.0
2012-02-23 14:30:00,122.22,122.45,122.13,122.34,71200.0,86.8312,86.9946,86.7673,86.9165,71200.0
2012-02-23 15:00:00,122.35,122.65,122.34,122.62,90000.0,86.9236,87.1367,86.9165,87.1154,90000.0
2012-02-23 15:30:00,122.62,122.71,122.42,122.49,166500.0,87.1154,87.1793,86.9733,87.023,166500.0
2012-02-24 09:30:00,122.43,123.55,121.96,122.71,182700.0,86.9804,87.7761,86.6465,87.1793,182700.0
2012-02-24 10:00:00,122.66,122.93,122.09,122.17,93900.0,87.1438,87.3356,86.7388,86.7957,93900.0
2012-02-24 10:30:00,122.16,122.51,122.04,122.34,99300.0,86.7886,87.0372,86.7033,86.9165,99300.0
2012-02-24 11:00:00,122.4,122.8,122.4,122.44,61800.0,86.9591,87.2433,86.9591,86.9875,61800.0
2012-02-24 11:30:00,122.46,122.56,122.3,122.31,59800.0,87.0017,87.0728,86.888,86.8951,59800.0
2012-02-24 12:00:00,122.31,122.4,122.17,122.33,41200.0,86.8951,86.9591,86.7957,86.9093,41200.0
2012-02-24 12:30:00,122.36,122.53,122.25,122.43,57300.0,86.9307,87.0514,86.8525,86.9804,57300.0
2012-02-24 13:00:00,122.37,122.5,122.21,122.27,37900.0,86.9378,87.0301,86.8241,86.8667,37900.0
2012-02-24 13:30:00,122.29,122.34,122.0,122.1,82100.0,86.8809,86.9165,86.6749,86.7459,82100.0
2012-02-24 14:00:00,122.11,122.46,122.09,122.11,60600.0,86.753,87.0017,86.7388,86.753,60600.0
2012-02-24 14:30:00,122.11,122.12,121.75,121.87,108400.0,86.753,86.7602,86.4973,86.5825,108400.0
2012-02-24 15:00:00,121.87,121.98,121.64,121.7,93800.0,86.5825,86.6607,86.4191,86.4618,93800.0
2012-02-24 15:30:00,121.69,121.8,121.51,121.74,279100.0,86.4547,86.5328,86.3268,86.4902,279100.0
2012-02-27 09:30:00,121.33,121.33,119.43,119.98,340800.0,86.1989,86.1989,84.849,85.2398,340800.0
2012-02-27 10:00:00,119.92,120.59,119.92,120.59,160800.0,85.1972,85.6732,85.1972,85.6732,160800.0
2012-02-27 10:30:00,120.59,121.1,120.5,120.84,117900.0,85.6732,86.0355,85.6092,85.8508,117900.0
2012-02-27 11:00:00,120.9,122.01,120.89,121.46,121800.0,85.8934,86.682,85.8863,86.2913,121800.0
2012-02-27 11:30:00,121.46,121.75,121.32,121.7,73500.0,86.2913,86.4973,86.1918,86.4618,73500.0
2012-02-27 12:00:00,121.72,121.99,121.28,121.38,88000.0,86.476,86.6678,86.1634,86.2344,88000.0
2012-02-27 12:30:00,121.38,121.91,121.32,121.7,85300.0,86.2344,86.611,86.1918,86.4618,85300.0
2012-02-27 13:00:00,121.71,121.8,121.44,121.44,58700.0,86.4689,86.5328,86.277,86.277,58700.0
2012-02-27 13:30:00,121.46,121.99,121.46,121.61,58700.0,86.2913,86.6678,86.2913,86.3978,58700.0
2012-02-27 14:00:00,121.64,121.74,121.38,121.5,60100.0,86.4191,86.4902,86.2344,86.3197,60100.0
2012-02-27 14:30:00,121.52,121.64,121.38,121.58,68500.0,86.3339,86.4191,86.2344,86.3765,68500.0
2012-02-27 15:00:00,121.58,121.89,121.44,121.68,123700.0,86.3765,86.5967,86.277,86.4476,123700.0
2012-02-27 15:30:00,121.68,121.86,121.4,121.45,152800.0,86.4476,86.5754,86.2486,86.2842,152800.0
2012-02-28 09:30:00,121.44,121.82,120.44,121.82,159600.0,86.277,86.547,85.5666,86.547,159600.0
2012-02-28 10:00:00,121.83,122.1,121.15,121.66,112100.0,86.5541,86.7459,86.071,86.4333,112100.0
2012-02-28 10:30:00,121.66,122.42,121.6,122.36,77900.0,86.4333,86.9733,86.3907,86.9307,77900.0
2012-02-28 11:00:00,122.39,122.54,122.0,122.09,91600.0,86.952,87.0585,86.6749,86.7388,91600.0
2012-02-28 11:30:00,122.12,122.23,121.75,121.96,74200.0,86.7602,86.8383,86.4973,86.6465,74200.0
2012-02-28 12:00:00,121.95,122.06,121.58,121.79,45400.0,86.6394,86.7175,86.3765,86.5257,45400.0
2012-02-28 12:30:00,121.71,122.06,121.63,121.9,47500.0,86.4689,86.7175,86.412,86.6039,47500.0
2012-02-28 13:00:00,121.89,122.04,121.75,121.75,36500.0,86.5967,86.7033,86.4973,86.4973,36500.0
2012-02-28 13:30:00,121.75,121.75,121.02,121.14,79400.0,86.4973,86.4973,85.9787,86.0639,79400.0
2012-02-28 14:00:00,121.13,121.36,121.08,121.16,57100.0,86.0568,86.2202,86.0213,86.0781,57100.0
2012-02-28 14:30:00,121.13,121.63,121.08,121.48,64800.0,86.0568,86.412,86.0213,86.3055,64800.0
2012-02-28 15:00:00,121.5,121.69,121.45,121.6,74000.0,86.3197,86.4547,86.2842,86.3907,74000.0
2012-02-28 15:30:00,121.61,121.8,121.44,121.71,181800.0,86.3978,86.5328,86.277,86.4689,181800.0
2012-02-29 09:30:00,121.91,122.78,121.47,122.6,144900.0,86.611,87.2291,86.2984,87.1012,144900.0
2012-02-29 10:00:00,122.61,122.75,122.01,122.07,154900.0,87.1083,87.2077,86.682,86.7246,154900.0
2012-02-29 10:30:00,122.06,122.15,120.9,121.04,155600.0,86.7175,86.7815,85.8934,85.9929,155600.0
2012-02-29 11:00:00,121.08,121.34,120.57,120.57,56800.0,86.0213,86.206,85.659,85.659,56800.0
2012-02-29 11:30:00,120.56,121.42,120.47,121.18,48900.0,85.6519,86.2628,85.5879,86.0923,48900.0
2012-02-29 12:00:00,121.15,122.07,120.93,122.05,104400.0,86.071,86.7246,85.9147,86.7104,104400.0
2012-02-29 12:30:00,122.05,122.1,121.52,121.59,49800.0,86.7104,86.7459,86.3339,86.3836,49800.0
2012-02-29 13:00:00,121.6,121.96,121.43,121.91,44800.0,86.3907,86.6465,86.2699,86.611,44800.0
2012-02-29 13:30:00,121.9,122.01,121.46,121.78,69300.0,86.6039,86.682,86.2913,86.5186,69300.0
2012-02-29 14:00:00,121.75,121.85,121.32,121.62,42400.0,86.4973,86.5683,86.1918,86.4049,42400.0
2012-02-29 14:30:00,121.63,121.71,121.14,121.15,50500.0,86.412,86.4689,86.0639,86.071,50500.0
2012-02-29 15:00:00,121.17,121.26,120.63,120.83,85800.0,86.0852,86.1492,85.7016,85.8437,85800.0
2012-02-29 15:30:00,120.83,121.02,120.27,120.58,339400.0,85.8437,85.9787,85.4458,85.6661,339400.0
2012-03-01 09:30:00,121.47,122.25,121.12,122.09,159500.0,86.2984,86.8525,86.0497,86.7388,159500.0
2012-03-01 10:00:00,122.02,122.08,120.77,121.63,190900.0,86.6891,86.7317,85.801,86.412,190900.0
2012-03-01 10:30:00,121.71,121.72,120.61,121.07,148300.0,86.4689,86.476,85.6874,86.0142,148300.0
2012-03-01 11:00:00,121.05,121.3,120.46,121.11,154200.0,86.0,86.1776,85.5808,86.0426,154200.0
2012-03-01 11:30:00,121.11,121.45,121.1,121.22,73600.0,86.0426,86.2842,86.0355,86.1207,73600.0
2012-03-01 12:00:00,121.24,121.95,121.11,121.83,50800.0,86.135,86.6394,86.0426,86.5541,50800.0
2012-03-01 12:30:00,121.91,121.95,121.58,121.77,42300.0,86.611,86.6394,86.3765,86.5115,42300.0
2012-03-01 13:00:00,121.8,121.9,121.56,121.87,56600.0,86.5328,86.6039,86.3623,86.5825,56600.0
2012-03-01 13:30:00,121.92,122.02,121.82,121.97,45300.0,86.6181,86.6891,86.547,86.6536,45300.0
2012-03-01 14:00:00,121.97,122.23,121.4,121.47,79200.0,86.6536,86.8383,86.2486,86.2984,79200.0
2012-03-01 14:30:00,121.46,121.64,121.25,121.55,52200.0,86.2913,86.4191,86.1421,86.3552,52200.0
2012-03-01 15:00:00,121.57,121.73,121.2,121.5,160300.0,86.3694,86.4831,86.1065,86.3197,160300.0
2012-03-01 15:30:00,121.44,121.81,121.04,121.62,178500.0,86.277,86.5399,85.9929,86.4049,178500.0
2012-03-02 09:30:00,121.2,121.45,120.55,120.62,155200.0,86.1065,86.2842,85.6447,85.6945,155200.0
2012-03-02 10:00:00,120.56,121.14,120.56,120.68,86000.0,85.6519,86.0639,85.6519,85.7371,86000.0
2012-03-02 10:30:00,120.68,120.87,120.25,120.4,135300.0,85.7371,85.8721,85.4316,85.5382,135300.0
2012-03-02 11:00:00,120.46,121.17,120.33,120.99,137600.0,85.5808,86.0852,85.4884,85.9573,137600.0
2012-03-02 11:30:00,120.94,120.94,120.0,120.09,108900.0,85.9218,85.9218,85.254,85.3179,108900.0
2012-03-02 12:00:00,120.07,120.1,119.44,119.85,147300.0,85.3037,85.325,84.8561,85.1474,147300.0
2012-03-02 12:30:00,119.83,120.26,119.65,120.04,94900.0,85.1332,85.4387,85.0053,85.2824,94900.0
2012-03-02 13:00:00,120.02,120.08,118.83,119.0,135300.0,85.2682,85.3108,84.4228,84.5435,135300.0
2012-03-02 13:30:00,118.97,119.7,118.95,119.58,89000.0,84.5222,85.0409,84.508,84.9556,89000.0
2012-03-02 14:00:00,119.58,119.63,119.27,119.33,82000.0,84.9556,84.9911,84.7354,84.778,82000.0
2012-03-02 14:30:00,119.31,119.52,119.08,119.5,105000.0,84.7638,84.913,84.6004,84.8988,105000.0
2012-03-02 15:00:00,119.51,119.63,119.2,119.51,110300.0,84.9059,84.9911,84.6856,84.9059,110300.0
2012-03-02 15:30:00,119.51,119.78,119.24,119.46,273800.0,84.9059,85.0977,84.7141,84.8704,273800.0
2012-03-05 09:30:00,119.68,121.4,119.27,121.34,572400.0,85.0267,86.2486,84.7354,86.206,572400.0
2012-03-05 10:00:00,121.37,122.08,119.75,119.81,544600.0,86.2273,86.7317,85.0764,85.119,544600.0
2012-03-05 10:30:00,119.86,119.89,119.01,119.68,391000.0,85.1545,85.1758,84.5507,85.0267,391000.0
2012-03-05 11:00:00,119.66,119.96,119.01,119.37,128100.0,85.0124,85.2256,84.5507,84.8064,128100.0
2012-03-05 11:30:00,119.39,119.51,119.02,119.13,62800.0,84.8206,84.9059,84.5578,84.6359,62800.0
2012-03-05 12:00:00,119.11,119.43,119.11,119.38,55600.0,84.6217,84.849,84.6217,84.8135,55600.0
2012-03-05 12:30:00,119.36,119.74,119.12,119.2,64700.0,84.7993,85.0693,84.6288,84.6856,64700.0
2012-03-05 13:00:00,119.2,119.8,118.89,119.61,104500.0,84.6856,85.1119,84.4654,84.9769,104500.0
2012-03-05 13:30:00,119.59,119.63,118.96,119.21,46800.0,84.9627,84.9911,84.5151,84.6927,46800.0
2012-03-05 14:00:00,119.2,119.41,119.01,119.34,52600.0,84.6856,84.8348,84.5507,84.7851,52600.0
2012-03-05 14:30:00,119.34,119.7,118.96,119.55,75400.0,84.7851,85.0409,84.5151,84.9343,75400.0
2012-03-05 15:00:00,119.55,120.33,119.41,120.33,174400.0,84.9343,85.4884,84.8348,85.4884,174400.0
2012-03-05 15:30:00,120.36,120.36,120.09,120.24,333100.0,85.5098,85.5098,85.3179,85.4245,333100.0
2012-03-06 09:30:00,117.23,117.87,115.88,116.47,593100.0,83.2861,83.7407,82.3269,82.7461,593100.0
2012-03-06 10:00:00,116.44,117.0,116.19,116.45,326200.0,82.7248,83.1226,82.5472,82.7319,326200.0
2012-03-06 10:30:00,116.41,116.7,116.2,116.21,176300.0,82.7035,82.9095,82.5543,82.5614,176300.0
2012-03-06 11:00:00,116.21,116.4,115.91,116.09,207700.0,82.5614,82.6964,82.3483,82.4761,207700.0
2012-03-06 11:30:00,116.07,116.07,115.09,115.3,232100.0,82.4619,82.4619,81.7657,81.9149,232100.0
2012-03-06 12:00:00,115.27,115.35,114.93,115.17,128800.0,81.8936,81.9504,81.652,81.8225,128800.0
2012-03-06 12:30:00,115.11,115.66,115.11,115.65,88500.0,81.7799,82.1706,81.7799,82.1635,88500.0
2012-03-06 13:00:00,115.64,116.07,115.54,115.56,157800.0,82.1564,82.4619,82.0854,82.0996,157800.0
2012-03-06 13:30:00,115.56,115.62,115.18,115.25,149600.0,82.0996,82.1422,81.8296,81.8794,149600.0
2012-03-06 14:00:00,115.26,115.64,115.21,115.27,143800.0,81.8865,82.1564,81.8509,81.8936,143800.0
2012-03-06 14:30:00,115.27,115.51,114.88,114.91,270300.0,81.8936,82.0641,81.6165,81.6378,270300.0
2012-03-06 15:00:00,114.91,115.2,114.91,115.03,200600.0,81.6378,81.8438,81.6378,81.7231,200600.0
2012-03-06 15:30:00,115.02,115.5,114.91,115.32,523900.0,81.716,82.057,81.6378,81.9291,523900.0
2012-03-07 09:30:00,115.63,116.89,115.6,116.61,243900.0,82.1493,83.0445,82.128,82.8456,243900.0
2012-03-07 10:00:00,116.64,116.92,115.91,116.07,142200.0,82.8669,83.0658,82.3483,82.4619,142200.0
2012-03-07 10:30:00,116.1,117.46,116.08,117.28,211400.0,82.4832,83.4495,82.469,83.3216,211400.0
2012-03-07 11:00:00,117.29,117.66,117.26,117.38,154700.0,83.3287,83.5915,83.3074,83.3926,154700.0
2012-03-07 11:30:00,117.36,118.05,117.09,117.95,146400.0,83.3784,83.8686,83.1866,83.7976,146400.0
2012-03-07 12:00:00,117.94,118.17,117.83,117.89,136900.0,83.7905,83.9539,83.7123,83.7549,136900.0
2012-03-07 12:30:00,117.88,118.15,117.83,118.1,59600.0,83.7478,83.9397,83.7123,83.9041,59600.0
2012-03-07 13:00:00,118.04,118.06,117.62,117.88,64500.0,83.8615,83.8757,83.5631,83.7478,64500.0
2012-03-07 13:30:00,117.85,117.86,117.42,117.58,79900.0,83.7265,83.7336,83.421,83.5347,79900.0
2012-03-07 14:00:00,117.59,117.86,117.59,117.81,66500.0,83.5418,83.7336,83.5418,83.6981,66500.0
2012-03-07 14:30:00,117.85,117.86,117.45,117.79,89600.0,83.7265,83.7336,83.4424,83.6839,89600.0
2012-03-07 15:00:00,117.79,118.0,117.66,117.99,124500.0,83.6839,83.8331,83.5915,83.826,124500.0
2012-03-07 15:30:00,118.0,118.06,117.69,117.71,242400.0,83.8331,83.8757,83.6129,83.6271,242400.0
2012-03-08 09:30:00,118.75,119.55,117.31,118.39,354400.0,84.3659,84.9343,83.3429,84.1102,354400.0
2012-03-08 10:00:00,118.39,119.03,118.2,118.89,138200.0,84.1102,84.5649,83.9752,84.4654,138200.0
2012-03-08 10:30:00,118.88,119.5,118.81,119.43,120500.0,84.4583,84.8988,84.4086,84.849,120500.0
2012-03-08 11:00:00,119.43,119.94,119.25,119.73,133800.0,84.849,85.2114,84.7212,85.0622,133800.0
2012-03-08 11:30:00,119.7,119.84,119.54,119.79,117300.0,85.0409,85.1403,84.9272,85.1048,117300.0
2012-03-08 12:00:00,119.79,120.23,119.74,120.22,133500.0,85.1048,85.4174,85.0693,85.4103,133500.0
2012-03-08 12:30:00,120.22,120.34,120.09,120.18,136800.0,85.4103,85.4956,85.3179,85.3819,136800.0
2012-03-08 13:00:00,120.2,120.31,120.15,120.16,144500.0,85.3961,85.4742,85.3606,85.3677,144500.0
2012-03-08 13:30:00,120.2,120.33,119.84,119.98,139300.0,85.3961,85.4884,85.1403,85.2398,139300.0
2012-03-08 14:00:00,120.0,120.1,119.5,119.52,176700.0,85.254,85.325,84.8988,84.913,176700.0
2012-03-08 14:30:00,119.53,119.88,119.33,119.82,174900.0,84.9201,85.1687,84.778,85.1261,174900.0
2012-03-08 15:00:00,119.82,120.22,119.74,120.13,160700.0,85.1261,85.4103,85.0693,85.3464,160700.0
2012-03-08 15:30:00,120.14,120.25,119.85,119.92,306500.0,85.3535,85.4316,85.1474,85.1972,306500.0
2012-03-09 09:30:00,120.56,120.92,119.61,119.87,222600.0,85.6519,85.9076,84.9769,85.1616,222600.0
2012-03-09 10:00:00,119.96,121.17,119.8,121.11,167300.0,85.2256,86.0852,85.1119,86.0426,167300.0
2012-03-09 10:30:00,121.16,121.37,120.85,121.02,107200.0,86.0781,86.2273,85.8579,85.9787,107200.0
2012-03-09 11:00:00,121.08,121.5,120.98,121.45,106300.0,86.0213,86.3197,85.9502,86.2842,106300.0
2012-03-09 11:30:00,121.45,121.64,121.28,121.32,90400.0,86.2842,86.4191,86.1634,86.1918,90400.0
2012-03-09 12:00:00,121.34,121.61,121.13,121.4,59600.0,86.206,86.3978,86.0568,86.2486,59600.0
2012-03-09 12:30:00,121.36,121.44,121.04,121.14,70600.0,86.2202,86.277,85.9929,86.0639,70600.0
2012-03-09 13:00:00,121.13,121.25,120.9,120.98,59300.0,86.0568,86.1421,85.8934,85.9502,59300.0
2012-03-09 13:30:00,121.0,121.11,120.82,120.88,67600.0,85.9644,86.0426,85.8366,85.8792,67600.0
2012-03-09 14:00:00,120.91,120.99,120.6,120.6,95000.0,85.9005,85.9573,85.6803,85.6803,95000.0
2012-03-09 14:30:00,120.59,120.63,119.38,119.52,247500.0,85.6732,85.7016,84.8135,84.913,247500.0
2012-03-09 15:00:00,119.55,119.9,119.08,119.27,193000.0,84.9343,85.183,84.6004,84.7354,193000.0
2012-03-09 15:30:00,119.28,119.31,118.63,119.02,462900.0,84.7425,84.7638,84.2807,84.5578,462900.0
2012-03-12 09:30:00,119.15,119.34,117.57,118.04,671500.0,84.6501,84.7851,83.5276,83.8615,671500.0
2012-03-12 10:00:00,118.06,118.56,117.75,118.39,291700.0,83.8757,84.231,83.6555,84.1102,291700.0
2012-03-12 10:30:00,118.37,118.4,117.82,117.83,281900.0,84.096,84.1173,83.7052,83.7123,281900.0
2012-03-12 11:00:00,117.82,118.16,117.74,117.94,226300.0,83.7052,83.9468,83.6484,83.7905,226300.0
2012-03-12 11:30:00,117.95,118.16,117.77,117.86,207100.0,83.7976,83.9468,83.6697,83.7336,207100.0
2012-03-12 12:00:00,117.89,118.1,117.73,117.98,187400.0,83.7549,83.9041,83.6413,83.8189,187400.0
2012-03-12 12:30:00,117.96,118.07,117.83,118.05,121100.0,83.8047,83.8828,83.7123,83.8686,121100.0
2012-03-12 13:00:00,118.06,118.17,117.85,117.97,168500.0,83.8757,83.9539,83.7265,83.8118,168500.0
2012-03-12 13:30:00,117.96,118.08,117.93,117.94,178700.0,83.8047,83.8899,83.7834,83.7905,178700.0
2012-03-12 14:00:00,117.93,118.04,117.8,117.95,154900.0,83.7834,83.8615,83.691,83.7976,154900.0
2012-03-12 14:30:00,117.97,117.97,117.38,117.52,213400.0,83.8118,83.8118,83.3926,83.4921,213400.0
2012-03-12 15:00:00,117.53,117.84,117.41,117.72,185100.0,83.4992,83.7194,83.4139,83.6342,185100.0
2012-03-12 15:30:00,117.73,117.9,117.45,117.57,510000.0,83.6413,83.7621,83.4424,83.5276,510000.0
2012-03-13 09:30:00,119.19,119.94,118.64,119.03,288800.0,84.6785,85.2114,84.2878,84.5649,288800.0
2012-03-13 10:00:00,119.03,119.78,119.02,119.71,120900.0,84.5649,85.0977,84.5578,85.048,120900.0
2012-03-13 10:30:00,119.72,121.17,119.71,120.76,299200.0,85.0551,86.0852,85.048,85.7939,299200.0
2012-03-13 11:00:00,120.79,121.34,120.78,121.01,243200.0,85.8153,86.206,85.8082,85.9716,243200.0
2012-03-13 11:30:00,121.08,121.99,121.08,121.97,225500.0,86.0213,86.6678,86.0213,86.6536,225500.0
2012-03-13 12:00:00,121.96,122.21,121.79,121.91,205200.0,86.6465,86.8241,86.5257,86.611,205200.0
2012-03-13 12:30:00,121.94,122.18,121.75,121.88,143300.0,86.6323,86.8028,86.4973,86.5896,143300.0
2012-03-13 13:00:00,121.83,122.72,121.83,122.68,156600.0,86.5541,87.1864,86.5541,87.158,156600.0
2012-03-13 13:30:00,122.66,122.77,122.5,122.67,186800.0,87.1438,87.2219,87.0301,87.1509,186800.0
2012-03-13 14:00:00,122.67,123.05,122.15,122.59,183200.0,87.1509,87.4209,86.7815,87.0941,183200.0
2012-03-13 14:30:00,122.59,123.05,122.28,122.98,141700.0,87.0941,87.4209,86.8738,87.3711,141700.0
2012-03-13 15:00:00,123.01,124.5,122.78,123.96,384500.0,87.3925,88.451,87.2291,88.0674,384500.0
2012-03-13 15:30:00,123.99,124.48,123.8,124.32,544700.0,88.0887,88.4368,87.9537,88.3231,544700.0
2012-03-14 09:30:00,124.08,124.29,123.21,123.71,405200.0,88.1526,88.3018,87.5345,87.8898,405200.0
2012-03-14 10:00:00,123.74,124.23,123.55,123.81,236400.0,87.9111,88.2592,87.7761,87.9608,236400.0
2012-03-14 10:30:00,123.81,124.02,122.92,122.95,480900.0,87.9608,88.11,87.3285,87.3498,480900.0
2012-03-14 11:00:00,123.0,123.48,122.7,123.11,221700.0,87.3853,87.7264,87.1722,87.4635,221700.0
2012-03-14 11:30:00,123.1,123.39,123.0,123.36,103900.0,87.4564,87.6624,87.3853,87.6411,103900.0
2012-03-14 12:00:00,123.34,123.42,123.01,123.15,54200.0,87.6269,87.6837,87.3925,87.4919,54200.0
2012-03-14 12:30:00,123.13,123.47,123.05,123.42,49600.0,87.4777,87.7193,87.4209,87.6837,49600.0
2012-03-14 13:00:00,123.4,123.95,123.3,123.94,179900.0,87.6695,88.0603,87.5985,88.0532,179900.0
2012-03-14 13:30:00,123.93,123.93,123.19,123.27,126900.0,88.0461,88.0461,87.5203,87.5772,126900.0
2012-03-14 14:00:00,123.23,123.61,123.2,123.5,127600.0,87.5488,87.8187,87.5274,87.7406,127600.0
2012-03-14 14:30:00,123.48,123.8,123.35,123.42,74900.0,87.7264,87.9537,87.634,87.6837,74900.0
2012-03-14 15:00:00,123.45,123.69,123.13,123.67,100200.0,87.7051,87.8756,87.4777,87.8614,100200.0
2012-03-14 15:30:00,123.67,123.87,123.45,123.87,167000.0,87.8614,88.0034,87.7051,88.0034,167000.0
2012-03-15 09:30:00,124.01,125.19,123.01,124.87,350600.0,88.1029,88.9412,87.3925,88.7139,350600.0
2012-03-15 10:00:00,124.9,126.75,124.46,125.96,345700.0,88.7352,90.0495,88.4226,89.4883,345700.0
2012-03-15 10:30:00,126.01,126.4,125.25,125.69,182900.0,89.5238,89.8009,88.9839,89.2965,182900.0
2012-03-15 11:00:00,125.7,126.0,125.48,125.98,104600.0,89.3036,89.5167,89.1473,89.5025,104600.0
2012-03-15 11:30:00,125.99,126.35,125.76,125.86,95300.0,89.5096,89.7654,89.3462,89.4172,95300.0
2012-03-15 12:00:00,125.86,126.64,125.86,126.54,117100.0,89.4172,89.9714,89.4172,89.9003,117100.0
2012-03-15 12:30:00,126.51,126.69,126.35,126.55,85200.0,89.879,90.0069,89.7654,89.9074,85200.0
2012-03-15 13:00:00,126.56,126.9,126.46,126.76,134200.0,89.9146,90.1561,89.8435,90.0566,134200.0
2012-03-15 13:30:00,126.76,127.44,126.58,127.13,269400.0,90.0566,90.5397,89.9288,90.3195,269400.0
2012-03-15 14:00:00,127.13,127.83,127.06,127.77,192400.0,90.3195,90.8168,90.2698,90.7742,192400.0
2012-03-15 14:30:00,127.73,127.74,127.2,127.24,169800.0,90.7458,90.7529,90.3692,90.3977,169800.0
2012-03-15 15:00:00,127.2,127.45,127.0,127.12,167800.0,90.3692,90.5469,90.2271,90.3124,167800.0
2012-03-15 15:30:00,127.15,127.2,126.72,126.99,259700.0,90.3337,90.3692,90.0282,90.22,259700.0
2012-03-16 09:30:00,127.75,129.0,127.32,128.7,629600.0,90.76,91.648,90.4545,91.4349,629600.0
2012-03-16 10:00:00,128.69,128.71,127.76,128.66,212100.0,91.4278,91.442,90.7671,91.4065,212100.0
2012-03-16 10:30:00,128.7,128.94,128.26,128.4,184200.0,91.4349,91.6054,91.1223,91.2218,184200.0
2012-03-16 11:00:00,128.4,129.51,128.13,128.16,246200.0,91.2218,92.0104,91.03,91.0513,246200.0
2012-03-16 11:30:00,128.16,128.25,127.73,128.22,153200.0,91.0513,91.1152,90.7458,91.0939,153200.0
2012-03-16 12:00:00,128.18,128.24,127.9,128.01,84700.0,91.0655,91.1081,90.8666,90.9447,84700.0
2012-03-16 12:30:00,128.0,128.18,127.93,128.02,101100.0,90.9376,91.0655,90.8879,90.9518,101100.0
2012-03-16 13:00:00,128.02,128.07,127.58,127.58,81900.0,90.9518,90.9873,90.6392,90.6392,81900.0
2012-03-16 13:30:00,127.61,128.15,127.42,128.06,112700.0,90.6605,91.0442,90.5255,90.9802,112700.0
2012-03-16 14:00:00,128.08,128.08,127.63,127.73,81900.0,90.9944,90.9944,90.6747,90.7458,81900.0
2012-03-16 14:30:00,127.75,127.83,127.46,127.56,66000.0,90.76,90.8168,90.554,90.625,66000.0
2012-03-16 15:00:00,127.55,127.65,127.37,127.55,74000.0,90.6179,90.6889,90.49,90.6179,74000.0
2012-03-16 15:30:00,127.58,127.86,127.39,127.54,234500.0,90.6392,90.8381,90.5042,90.6108,234500.0
2012-03-19 09:30:00,128.57,128.68,127.54,128.55,380200.0,91.3426,91.4207,90.6108,91.3283,380200.0
2012-03-19 10:00:00,128.49,128.55,126.96,127.27,174300.0,91.2857,91.3283,90.1987,90.419,174300.0
2012-03-19 10:30:00,127.27,127.7,127.16,127.5,132100.0,90.419,90.7245,90.3408,90.5824,132100.0
2012-03-19 11:00:00,127.5,127.84,127.19,127.72,107300.0,90.5824,90.8239,90.3621,90.7387,107300.0
2012-03-19 11:30:00,127.74,128.68,127.7,128.68,163600.0,90.7529,91.4207,90.7245,91.4207,163600.0
2012-03-19 12:00:00,128.68,128.85,128.57,128.75,88200.0,91.4207,91.5415,91.3426,91.4704,88200.0
2012-03-19 12:30:00,128.75,129.16,128.66,129.06,86700.0,91.4704,91.7617,91.4065,91.6907,86700.0
2012-03-19 13:00:00,129.08,129.45,128.98,129.08,150800.0,91.7049,91.9678,91.6338,91.7049,150800.0
2012-03-19 13:30:00,129.1,129.36,128.95,128.97,99700.0,91.7191,91.9038,91.6125,91.6267,99700.0
2012-03-19 14:00:00,128.97,129.05,128.75,128.9,96100.0,91.6267,91.6836,91.4704,91.577,96100.0
2012-03-19 14:30:00,128.89,128.89,128.36,128.47,85200.0,91.5699,91.5699,91.1934,91.2715,85200.0
2012-03-19 15:00:00,128.46,128.57,128.12,128.19,113300.0,91.2644,91.3426,91.0229,91.0726,113300.0
2012-03-19 15:30:00,128.22,128.26,127.86,127.99,283300.0,91.0939,91.1223,90.8381,90.9305,283300.0
2012-03-20 09:30:00,126.66,126.86,122.76,123.34,729400.0,89.9856,90.1277,87.2148,87.6269,729400.0
2012-03-20 10:00:00,123.36,123.45,122.44,122.92,590600.0,87.6411,87.7051,86.9875,87.3285,590600.0
2012-03-20 10:30:00,122.93,123.0,122.13,122.76,454900.0,87.3356,87.3853,86.7673,87.2148,454900.0
2012-03-20 11:00:00,122.74,123.41,122.7,122.88,389500.0,87.2006,87.6766,87.1722,87.3001,389500.0
2012-03-20 11:30:00,122.83,122.96,121.83,122.29,290600.0,87.2646,87.3569,86.5541,86.8809,290600.0
2012-03-20 12:00:00,122.25,122.47,122.03,122.47,132100.0,86.8525,87.0088,86.6962,87.0088,132100.0
2012-03-20 12:30:00,122.48,122.86,122.47,122.69,128900.0,87.0159,87.2859,87.0088,87.1651,128900.0
2012-03-20 13:00:00,122.66,123.03,122.33,122.36,137200.0,87.1438,87.4067,86.9093,86.9307,137200.0
2012-03-20 13:30:00,122.43,122.59,122.09,122.1,149700.0,86.9804,87.0941,86.7388,86.7459,149700.0
2012-03-20 14:00:00,122.11,122.63,122.0,122.57,160300.0,86.753,87.1225,86.6749,87.0799,160300.0
2012-03-20 14:30:00,122.57,122.82,122.19,122.81,150700.0,87.0799,87.2575,86.8099,87.2504,150700.0
2012-03-20 15:00:00,122.82,123.37,122.71,122.97,280800.0,87.2575,87.6482,87.1793,87.364,280800.0
2012-03-20 15:30:00,122.97,123.5,122.89,123.41,492000.0,87.364,87.7406,87.3072,87.6766,492000.0
2012-03-21 09:30:00,123.93,124.21,123.0,123.66,204200.0,88.0461,88.245,87.3853,87.8542,204200.0
2012-03-21 10:00:00,123.59,123.7,123.01,123.61,95500.0,87.8045,87.8827,87.3925,87.8187,95500.0
2012-03-21 10:30:00,123.64,124.02,123.35,123.62,122900.0,87.84,88.11,87.634,87.8258,122900.0
2012-03-21 11:00:00,123.54,123.91,123.38,123.73,65300.0,87.769,88.0319,87.6553,87.904,65300.0
2012-03-21 11:30:00,123.73,123.92,123.38,123.48,106000.0,87.904,88.039,87.6553,87.7264,106000.0
2012-03-21 12:00:00,123.48,124.42,123.44,124.17,91900.0,87.7264,88.3942,87.6979,88.2166,91900.0
2012-03-21 12:30:00,124.18,124.63,124.08,124.58,64800.0,88.2237,88.5434,88.1526,88.5079,64800.0
2012-03-21 13:00:00,124.57,124.63,124.02,124.09,98700.0,88.5008,88.5434,88.11,88.1597,98700.0
2012-03-21 13:30:00,124.08,124.08,123.56,123.79,123400.0,88.1526,88.1526,87.7832,87.9466,123400.0
2012-03-21 14:00:00,123.75,123.99,123.56,123.76,88300.0,87.9182,88.0887,87.7832,87.9253,88300.0
2012-03-21 14:30:00,123.82,123.99,123.6,123.72,79800.0,87.9679,88.0887,87.8116,87.8969,79800.0
2012-03-21 15:00:00,123.75,123.99,123.55,123.71,92100.0,87.9182,88.0887,87.7761,87.8898,92100.0
2012-03-21 15:30:00,123.74,123.97,123.54,123.65,327300.0,87.9111,88.0745,87.769,87.8471,327300.0
2012-03-22 09:30:00,120.97,121.64,119.94,120.12,502500.0,85.9431,86.4191,85.2114,85.3393,502500.0
2012-03-22 10:00:00,120.1,120.71,119.87,120.0,381200.0,85.325,85.7584,85.1616,85.254,381200.0
2012-03-22 10:30:00,119.95,120.03,119.17,119.17,237000.0,85.2185,85.2753,84.6643,84.6643,237000.0
2012-03-22 11:00:00,119.15,119.75,118.95,119.55,234100.0,84.6501,85.0764,84.508,84.9343,234100.0
2012-03-22 11:30:00,119.57,120.0,119.24,119.6,297200.0,84.9485,85.254,84.7141,84.9698,297200.0
2012-03-22 12:00:00,119.65,120.28,119.63,119.94,126800.0,85.0053,85.4529,84.9911,85.2114,126800.0
2012-03-22 12:30:00,119.99,120.22,119.9,120.22,114300.0,85.2469,85.4103,85.183,85.4103,114300.0
2012-03-22 13:00:00,120.25,120.33,119.82,120.06,49200.0,85.4316,85.4884,85.1261,85.2966,49200.0
2012-03-22 13:30:00,120.03,120.17,119.5,119.6,135200.0,85.2753,85.3748,84.8988,84.9698,135200.0
2012-03-22 14:00:00,119.55,119.93,119.27,119.9,125500.0,84.9343,85.2043,84.7354,85.183,125500.0
2012-03-22 14:30:00,119.88,119.96,119.75,119.85,105100.0,85.1687,85.2256,85.0764,85.1474,105100.0
2012-03-22 15:00:00,119.85,119.87,119.27,119.73,164900.0,85.1474,85.1616,84.7354,85.0622,164900.0
2012-03-22 15:30:00,119.75,120.37,119.63,120.08,358200.0,85.0764,85.5169,84.9911,85.3108,358200.0
2012-03-23 09:30:00,120.25,120.77,119.66,120.32,254800.0,85.4316,85.801,85.0124,85.4813,254800.0
2012-03-23 10:00:00,120.3,120.44,119.45,119.64,280700.0,85.4671,85.5666,84.8633,84.9982,280700.0
2012-03-23 10:30:00,119.62,121.0,119.62,120.78,190200.0,84.984,85.9644,84.984,85.8082,190200.0
2012-03-23 11:00:00,120.71,121.16,120.48,121.14,163000.0,85.7584,86.0781,85.595,86.0639,163000.0
2012-03-23 11:30:00,121.15,121.6,120.74,121.42,204300.0,86.071,86.3907,85.7797,86.2628,204300.0
2012-03-23 12:00:00,121.43,121.47,121.07,121.16,137700.0,86.2699,86.2984,86.0142,86.0781,137700.0
2012-03-23 12:30:00,121.16,121.85,120.95,121.67,61700.0,86.0781,86.5683,85.9289,86.4405,61700.0
2012-03-23 13:00:00,121.67,121.98,121.65,121.9,74900.0,86.4405,86.6607,86.4262,86.6039,74900.0
2012-03-23 13:30:00,121.95,122.05,121.75,121.78,69100.0,86.6394,86.7104,86.4973,86.5186,69100.0
2012-03-23 14:00:00,121.82,122.03,121.72,121.98,45000.0,86.547,86.6962,86.476,86.6607,45000.0
2012-03-23 14:30:00,121.98,122.01,121.7,121.8,75800.0,86.6607,86.682,86.4618,86.5328,75800.0
2012-03-23 15:00:00,121.83,121.88,121.7,121.71,73800.0,86.5541,86.5896,86.4618,86.4689,73800.0
2012-03-23 15:30:00,121.72,121.82,121.36,121.52,210800.0,86.476,86.547,86.2202,86.3339,210800.0
2012-03-26 09:30:00,123.47,124.35,123.17,123.68,378800.0,87.7193,88.3445,87.5061,87.8685,378800.0
2012-03-26 10:00:00,123.67,123.68,123.2,123.34,161000.0,87.8614,87.8685,87.5274,87.6269,161000.0
2012-03-26 10:30:00,123.29,123.79,122.91,123.6,162500.0,87.5914,87.9466,87.3214,87.8116,162500.0
2012-03-26 11:00:00,123.61,123.62,123.14,123.29,122500.0,87.8187,87.8258,87.4848,87.5914,122500.0
2012-03-26 11:30:00,123.29,123.74,123.18,123.61,92200.0,87.5914,87.9111,87.5132,87.8187,92200.0
2012-03-26 12:00:00,123.65,123.66,123.29,123.4,60500.0,87.8471,87.8542,87.5914,87.6695,60500.0
2012-03-26 12:30:00,123.41,123.81,123.3,123.78,112800.0,87.6766,87.9608,87.5985,87.9395,112800.0
2012-03-26 13:00:00,123.78,124.17,123.76,124.1,62300.0,87.9395,88.2166,87.9253,88.1668,62300.0
2012-03-26 13:30:00,124.12,124.24,123.86,123.94,88200.0,88.1811,88.2663,87.9963,88.0532,88200.0
2012-03-26 14:00:00,123.94,124.01,123.84,123.92,57900.0,88.0532,88.1029,87.9821,88.039,57900.0
2012-03-26 14:30:00,123.93,124.04,123.79,123.9,79100.0,88.0461,88.1242,87.9466,88.0248,79100.0
2012-03-26 15:00:00,123.9,124.11,123.86,124.0,92800.0,88.0248,88.1739,87.9963,88.0958,92800.0
2012-03-26 15:30:00,124.0,124.03,123.75,123.94,199500.0,88.0958,88.1171,87.9182,88.0532,199500.0
2012-03-27 09:30:00,124.3,124.45,123.51,124.25,149800.0,88.3089,88.4155,87.7477,88.2734,149800.0
2012-03-27 10:00:00,124.34,124.34,123.45,124.0,138400.0,88.3374,88.3374,87.7051,88.0958,138400.0
2012-03-27 10:30:00,123.98,124.03,123.34,123.51,99500.0,88.0816,88.1171,87.6269,87.7477,99500.0
2012-03-27 11:00:00,123.54,123.79,123.3,123.4,91300.0,87.769,87.9466,87.5985,87.6695,91300.0
2012-03-27 11:30:00,123.4,123.52,123.0,123.25,77100.0,87.6695,87.7548,87.3853,87.563,77100.0
2012-03-27 12:00:00,123.25,123.55,123.16,123.26,60300.0,87.563,87.7761,87.499,87.5701,60300.0
2012-03-27 12:30:00,123.2,123.31,123.14,123.25,70900.0,87.5274,87.6056,87.4848,87.563,70900.0
2012-03-27 13:00:00,123.24,123.33,122.78,122.94,55900.0,87.5559,87.6198,87.2291,87.3427,55900.0
2012-03-27 13:30:00,122.95,123.1,122.82,123.09,56200.0,87.3498,87.4564,87.2575,87.4493,56200.0
2012-03-27 14:00:00,123.08,123.42,122.96,123.41,49100.0,87.4422,87.6837,87.3569,87.6766,49100.0
2012-03-27 14:30:00,123.41,123.42,122.9,123.05,70900.0,87.6766,87.6837,87.3143,87.4209,70900.0
2012-03-27 15:00:00,123.06,123.07,122.66,122.82,71400.0,87.428,87.4351,87.1438,87.2575,71400.0
2012-03-27 15:30:00,122.81,122.98,122.39,122.56,181200.0,87.2504,87.3711,86.952,87.0728,181200.0
2012-03-28 09:30:00,122.07,122.71,120.47,120.63,303200.0,86.7246,87.1793,85.5879,85.7016,303200.0
2012-03-28 10:00:00,120.6,121.36,120.01,120.07,190300.0,85.6803,86.2202,85.2611,85.3037,190300.0
2012-03-28 10:30:00,120.02,120.1,118.76,119.02,287600.0,85.2682,85.325,84.373,84.5578,287600.0
2012-03-28 11:00:00,119.02,119.45,118.89,119.12,259500.0,84.5578,84.8633,84.4654,84.6288,259500.0
2012-03-28 11:30:00,119.03,119.13,117.28,117.6,256400.0,84.5649,84.6359,83.3216,83.5489,256400.0
2012-03-28 12:00:00,117.6,118.2,117.54,118.16,240900.0,83.5489,83.9752,83.5063,83.9468,240900.0
2012-03-28 12:30:00,118.11,118.36,117.95,118.03,195800.0,83.9112,84.0889,83.7976,83.8544,195800.0
2012-03-28 13:00:00,118.04,118.39,117.8,118.05,95900.0,83.8615,84.1102,83.691,83.8686,95900.0
2012-03-28 13:30:00,118.02,118.39,117.88,118.14,147300.0,83.8473,84.1102,83.7478,83.9326,147300.0
2012-03-28 14:00:00,118.1,118.15,117.33,117.57,209700.0,83.9041,83.9397,83.3571,83.5276,209700.0
2012-03-28 14:30:00,117.57,118.01,117.55,117.96,224200.0,83.5276,83.8402,83.5134,83.8047,224200.0
2012-03-28 15:00:00,117.95,118.2,117.61,117.74,299000.0,83.7976,83.9752,83.556,83.6484,299000.0
2012-03-28 15:30:00,117.73,118.18,117.66,118.01,651700.0,83.6413,83.961,83.5915,83.8402,651700.0
2012-03-29 09:30:00,116.93,117.83,116.23,116.89,391900.0,83.0729,83.7123,82.5756,83.0445,391900.0
2012-03-29 10:00:00,116.85,117.66,116.63,117.05,323300.0,83.0161,83.5915,82.8598,83.1582,323300.0
2012-03-29 10:30:00,117.12,117.75,116.96,117.75,162600.0,83.2079,83.6555,83.0942,83.6555,162600.0
2012-03-29 11:00:00,117.73,117.9,117.01,117.01,167100.0,83.6413,83.7621,83.1298,83.1298,167100.0
2012-03-29 11:30:00,117.01,117.25,116.54,116.87,125300.0,83.1298,83.3003,82.7958,83.0303,125300.0
2012-03-29 12:00:00,116.93,117.48,116.82,117.41,75800.0,83.0729,83.4637,82.9948,83.4139,75800.0
2012-03-29 12:30:00,117.38,118.38,117.22,118.22,119000.0,83.3926,84.1031,83.2789,83.9894,119000.0
2012-03-29 13:00:00,118.22,118.22,117.63,117.9,72100.0,83.9894,83.9894,83.5702,83.7621,72100.0
2012-03-29 13:30:00,117.92,118.19,117.67,117.78,97200.0,83.7763,83.9681,83.5987,83.6768,97200.0
2012-03-29 14:00:00,117.79,118.76,117.75,118.67,127500.0,83.6839,84.373,83.6555,84.3091,127500.0
2012-03-29 14:30:00,118.63,118.7,118.34,118.45,95800.0,84.2807,84.3304,84.0747,84.1528,95800.0
2012-03-29 15:00:00,118.48,119.05,118.3,118.89,211700.0,84.1741,84.5791,84.0462,84.4654,211700.0
2012-03-29 15:30:00,118.91,119.82,118.84,119.63,364500.0,84.4796,85.1261,84.4299,84.9911,364500.0
2012-03-30 09:30:00,120.62,120.76,118.66,118.66,314800.0,85.6945,85.7939,84.302,84.302,314800.0
2012-03-30 10:00:00,118.67,119.48,118.66,118.92,216100.0,84.3091,84.8846,84.302,84.4867,216100.0
2012-03-30 10:30:00,118.96,119.48,118.61,119.35,84300.0,84.5151,84.8846,84.2665,84.7922,84300.0
2012-03-30 11:00:00,119.4,120.12,119.33,119.98,83600.0,84.8277,85.3393,84.778,85.2398,83600.0
2012-03-30 11:30:00,119.97,120.02,119.61,119.96,52900.0,85.2327,85.2682,84.9769,85.2256,52900.0
2012-03-30 12:00:00,119.97,120.27,119.89,120.17,100600.0,85.2327,85.4458,85.1758,85.3748,100600.0
2012-03-30 12:30:00,120.2,120.76,120.07,120.48,66600.0,85.3961,85.7939,85.3037,85.595,66600.0
2012-03-30 13:00:00,120.47,120.53,120.32,120.47,51100.0,85.5879,85.6305,85.4813,85.5879,51100.0
2012-03-30 13:30:00,120.49,120.64,120.38,120.48,42300.0,85.6021,85.7087,85.524,85.595,42300.0
2012-03-30 14:00:00,120.46,120.63,120.39,120.44,62300.0,85.5808,85.7016,85.5311,85.5666,62300.0
2012-03-30 14:30:00,120.42,120.7,120.23,120.23,70300.0,85.5524,85.7513,85.4174,85.4174,70300.0
2012-03-30 15:00:00,120.26,120.41,120.03,120.07,88500.0,85.4387,85.5453,85.2753,85.3037,88500.0
2012-03-30 15:30:00,120.05,120.34,119.76,120.04,249000.0,85.2895,85.4956,85.0835,85.2824,249000.0
2012-04-02 09:30:00,120.62,120.62,118.31,118.86,271200.0,85.6945,85.6945,84.0533,84.4441,271200.0
2012-04-02 10:00:00,118.89,120.1,118.89,119.69,200900.0,84.4654,85.325,84.4654,85.0338,200900.0
2012-04-02 10:30:00,119.67,119.88,119.32,119.63,147100.0,85.0196,85.1687,84.7709,84.9911,147100.0
2012-04-02 11:00:00,119.69,120.02,119.42,119.99,173900.0,85.0338,85.2682,84.8419,85.2469,173900.0
2012-04-02 11:30:00,120.0,120.86,119.71,120.56,94800.0,85.254,85.865,85.048,85.6519,94800.0
2012-04-02 12:00:00,120.56,121.59,120.56,121.55,138000.0,85.6519,86.3836,85.6519,86.3552,138000.0
2012-04-02 12:30:00,121.58,122.16,121.55,121.84,168500.0,86.3765,86.7886,86.3552,86.5612,168500.0
2012-04-02 13:00:00,121.82,121.82,121.46,121.66,78300.0,86.547,86.547,86.2913,86.4333,78300.0
2012-04-02 13:30:00,121.65,121.84,121.59,121.84,86400.0,86.4262,86.5612,86.3836,86.5612,86400.0
2012-04-02 14:00:00,121.81,122.04,121.33,121.93,98700.0,86.5399,86.7033,86.1989,86.6252,98700.0
2012-04-02 14:30:00,121.95,122.16,121.86,122.14,76800.0,86.6394,86.7886,86.5754,86.7744,76800.0
2012-04-02 15:00:00,122.16,122.25,121.81,121.95,94300.0,86.7886,86.8525,86.5399,86.6394,94300.0
2012-04-02 15:30:00,121.93,121.95,121.39,121.7,266700.0,86.6252,86.6394,86.2415,86.4618,266700.0
2012-04-03 09:30:00,121.04,122.22,121.04,122.13,262100.0,85.9929,86.8312,85.9929,86.7673,262100.0
2012-04-03 10:00:00,122.02,122.42,121.66,122.33,138400.0,86.6891,86.9733,86.4333,86.9093,138400.0
2012-04-03 10:30:00,122.34,123.27,122.34,123.14,113200.0,86.9165,87.5772,86.9165,87.4848,113200.0
2012-04-03 11:00:00,123.14,123.34,122.79,122.86,176600.0,87.4848,87.6269,87.2362,87.2859,176600.0
2012-04-03 11:30:00,122.85,122.88,122.61,122.84,124100.0,87.2788,87.3001,87.1083,87.2717,124100.0
2012-04-03 12:00:00,122.84,122.97,122.61,122.91,133400.0,87.2717,87.364,87.1083,87.3214,133400.0
2012-04-03 12:30:00,122.92,123.0,122.72,122.94,95300.0,87.3285,87.3853,87.1864,87.3427,95300.0
2012-04-03 13:00:00,122.98,123.01,122.62,122.7,82000.0,87.3711,87.3925,87.1154,87.1722,82000.0
2012-04-03 13:30:00,122.68,123.1,122.44,122.93,72800.0,87.158,87.4564,86.9875,87.3356,72800.0
2012-04-03 14:00:00,122.95,122.95,121.67,122.01,190300.0,87.3498,87.3498,86.4405,86.682,190300.0
2012-04-03 14:30:00,122.05,122.36,121.61,121.75,113200.0,86.7104,86.9307,86.3978,86.4973,113200.0
2012-04-03 15:00:00,121.72,122.24,119.2,119.42,564900.0,86.476,86.8454,84.6856,84.8419,564900.0
2012-04-03 15:30:00,119.41,120.01,118.8,119.88,1187300.0,84.8348,85.2611,84.4015,85.1687,1187300.0
2012-04-04 09:30:00,117.49,117.49,115.25,116.8,1037400.0,83.4708,83.4708,81.8794,82.9806,1037400.0
2012-04-04 10:00:00,116.78,117.0,116.0,116.38,354900.0,82.9664,83.1226,82.4122,82.6822,354900.0
2012-04-04 10:30:00,116.38,116.38,114.86,115.09,423900.0,82.6822,82.6822,81.6023,81.7657,423900.0
2012-04-04 11:00:00,115.08,115.88,115.07,115.74,256300.0,81.7586,82.3269,81.7515,82.2275,256300.0
2012-04-04 11:30:00,115.75,116.33,115.02,115.1,206400.0,82.2346,82.6466,81.716,81.7728,206400.0
2012-04-04 12:00:00,115.11,115.8,115.07,115.6,177900.0,81.7799,82.2701,81.7515,82.128,177900.0
2012-04-04 12:30:00,115.6,115.63,115.31,115.58,85800.0,82.128,82.1493,81.922,82.1138,85800.0
2012-04-04 13:00:00,115.59,115.65,115.08,115.21,152100.0,82.1209,82.1635,81.7586,81.8509,152100.0
2012-04-04 13:30:00,115.2,115.36,114.95,115.29,241700.0,81.8438,81.9575,81.6662,81.9078,241700.0
2012-04-04 14:00:00,115.33,115.51,115.22,115.5,153500.0,81.9362,82.0641,81.858,82.057,153500.0
2012-04-04 14:30:00,115.5,115.6,115.21,115.22,268700.0,82.057,82.128,81.8509,81.858,268700.0
2012-04-04 15:00:00,115.23,116.27,115.15,116.21,349400.0,81.8652,82.604,81.8083,82.5614,349400.0
2012-04-04 15:30:00,116.24,116.24,115.41,115.56,646200.0,82.5827,82.5827,81.993,82.0996,646200.0
2012-04-05 09:30:00,115.47,116.93,115.27,116.29,306200.0,82.0357,83.0729,81.8936,82.6182,306200.0
2012-04-05 10:00:00,116.22,116.64,116.2,116.48,166300.0,82.5685,82.8669,82.5543,82.7532,166300.0
2012-04-05 10:30:00,116.42,116.61,116.11,116.6,147500.0,82.7106,82.8456,82.4903,82.8385,147500.0
2012-04-05 11:00:00,116.57,116.62,116.29,116.33,92700.0,82.8172,82.8527,82.6182,82.6466,92700.0
2012-04-05 11:30:00,116.3,116.37,115.5,115.66,84800.0,82.6253,82.6751,82.057,82.1706,84800.0
2012-04-05 12:00:00,115.66,115.93,115.4,115.53,81900.0,82.1706,82.3625,81.9859,82.0783,81900.0
2012-04-05 12:30:00,115.52,115.64,115.25,115.31,90800.0,82.0712,82.1564,81.8794,81.922,90800.0
2012-04-05 13:00:00,115.31,115.75,115.29,115.68,57900.0,81.922,82.2346,81.9078,82.1849,57900.0
2012-04-05 13:30:00,115.63,115.85,115.47,115.67,71500.0,82.1493,82.3056,82.0357,82.1778,71500.0
2012-04-05 14:00:00,115.67,115.74,115.43,115.54,63400.0,82.1778,82.2275,82.0072,82.0854,63400.0
2012-04-05 14:30:00,115.5,115.73,115.42,115.64,60800.0,82.057,82.2204,82.0001,82.1564,60800.0
2012-04-05 15:00:00,115.64,115.76,115.47,115.63,80400.0,82.1564,82.2417,82.0357,82.1493,80400.0
2012-04-05 15:30:00,115.61,115.72,115.42,115.53,256300.0,82.1351,82.2133,82.0001,82.0783,256300.0
2012-04-09 09:30:00,113.37,114.51,112.76,114.34,392700.0,80.5437,81.3536,80.1103,81.2329,392700.0
2012-04-09 10:00:00,114.33,115.36,114.33,115.09,179100.0,81.2257,81.9575,81.2257,81.7657,179100.0
2012-04-09 10:30:00,115.08,115.9,114.91,115.87,167900.0,81.7586,82.3412,81.6378,82.3198,167900.0
2012-04-09 11:00:00,115.82,115.85,114.93,115.0,120900.0,82.2843,82.3056,81.652,81.7017,120900.0
2012-04-09 11:30:00,115.04,115.34,114.98,115.19,71200.0,81.7302,81.9433,81.6875,81.8367,71200.0
2012-04-09 12:00:00,115.2,115.43,115.0,115.27,80100.0,81.8438,82.0072,81.7017,81.8936,80100.0
2012-04-09 12:30:00,115.26,115.6,115.07,115.54,96000.0,81.8865,82.128,81.7515,82.0854,96000.0
2012-04-09 13:00:00,115.55,115.76,115.43,115.56,81500.0,82.0925,82.2417,82.0072,82.0996,81500.0
2012-04-09 13:30:00,115.54,116.68,115.53,116.66,133700.0,82.0854,82.8953,82.0783,82.8811,133700.0
2012-04-09 14:00:00,116.64,116.65,116.06,116.26,87300.0,82.8669,82.874,82.4548,82.5969,87300.0
2012-04-09 14:30:00,116.24,116.84,116.17,116.64,140900.0,82.5827,83.009,82.533,82.8669,140900.0
2012-04-09 15:00:00,116.65,116.69,115.81,115.81,173000.0,82.874,82.9024,82.2772,82.2772,173000.0
2012-04-09 15:30:00,115.81,115.99,115.52,115.55,370400.0,82.2772,82.4051,82.0712,82.0925,370400.0
2012-04-10 09:30:00,115.0,115.41,114.47,114.84,338700.0,81.7017,81.993,81.3252,81.5881,338700.0
2012-04-10 10:00:00,114.86,115.05,113.8,114.28,210900.0,81.6023,81.7373,80.8492,81.1902,210900.0
2012-04-10 10:30:00,114.33,114.97,114.01,114.11,195200.0,81.2257,81.6804,80.9984,81.0694,195200.0
2012-04-10 11:00:00,114.08,114.2,113.24,113.7,199400.0,81.0481,81.1334,80.4514,80.7782,199400.0
2012-04-10 11:30:00,113.69,113.92,112.85,112.96,229800.0,80.7711,80.9345,80.1743,80.2524,229800.0
2012-04-10 12:00:00,112.96,112.96,111.55,112.31,273700.0,80.2524,80.2524,79.2507,79.7906,273700.0
2012-04-10 12:30:00,112.27,112.78,112.11,112.42,126000.0,79.7622,80.1246,79.6485,79.8688,126000.0
2012-04-10 13:00:00,112.48,112.58,111.65,112.0,134000.0,79.9114,79.9825,79.3217,79.5704,134000.0
2012-04-10 13:30:00,111.97,112.28,111.86,111.93,178100.0,79.5491,79.7693,79.4709,79.5207,178100.0
2012-04-10 14:00:00,111.94,112.2,111.8,111.95,168300.0,79.5278,79.7125,79.4283,79.5349,168300.0
2012-04-10 14:30:00,111.96,112.04,111.31,111.76,243000.0,79.542,79.5988,79.0802,79.3999,243000.0
2012-04-10 15:00:00,111.78,111.97,111.51,111.87,176300.0,79.4141,79.5491,79.2223,79.478,176300.0
2012-04-10 15:30:00,111.89,112.16,111.8,111.81,463700.0,79.4922,79.6841,79.4283,79.4354,463700.0
2012-04-11 09:30:00,114.02,114.25,110.02,110.37,1110400.0,81.0055,81.1689,78.1637,78.4124,1110400.0
2012-04-11 10:00:00,110.44,111.13,110.21,110.76,410700.0,78.4621,78.9523,78.2987,78.6894,410700.0
2012-04-11 10:30:00,110.81,111.75,110.76,111.66,334300.0,78.725,79.3928,78.6894,79.3288,334300.0
2012-04-11 11:00:00,111.67,111.7,111.07,111.5,152000.0,79.336,79.3573,78.9097,79.2152,152000.0
2012-04-11 11:30:00,111.47,111.71,111.47,111.57,122800.0,79.1939,79.3644,79.1939,79.2649,122800.0
2012-04-11 12:00:00,111.57,112.15,111.36,112.14,156900.0,79.2649,79.677,79.1157,79.6699,156900.0
2012-04-11 12:30:00,112.11,112.59,112.02,112.49,116200.0,79.6485,79.9896,79.5846,79.9185,116200.0
2012-04-11 13:00:00,112.54,112.8,112.32,112.78,116000.0,79.954,80.1388,79.7977,80.1246,116000.0
2012-04-11 13:30:00,112.8,112.95,112.67,112.84,114700.0,80.1388,80.2453,80.0464,80.1672,114700.0
2012-04-11 14:00:00,112.86,112.86,112.07,112.22,144400.0,80.1814,80.1814,79.6201,79.7267,144400.0
2012-04-11 14:30:00,112.23,112.43,112.01,112.29,87800.0,79.7338,79.8759,79.5775,79.7764,87800.0
2012-04-11 15:00:00,112.33,112.4,111.63,111.66,162700.0,79.8048,79.8546,79.3075,79.3288,162700.0
2012-04-11 15:30:00,111.67,111.86,111.55,111.76,297100.0,79.336,79.4709,79.2507,79.3999,297100.0
2012-04-12 09:30:00,112.57,114.9,112.16,114.81,451000.0,79.9754,81.6307,79.6841,81.5668,451000.0
2012-04-12 10:00:00,114.83,115.37,114.61,115.3,258100.0,81.581,81.9646,81.4247,81.9149,258100.0
2012-04-12 10:30:00,115.34,116.48,115.22,116.24,272500.0,81.9433,82.7532,81.858,82.5827,272500.0
2012-04-12 11:00:00,116.22,116.65,115.89,115.93,185900.0,82.5685,82.874,82.334,82.3625,185900.0
2012-04-12 11:30:00,115.96,116.28,115.53,116.18,154900.0,82.3838,82.6111,82.0783,82.5401,154900.0
2012-04-12 12:00:00,116.21,116.67,115.85,116.5,140900.0,82.5614,82.8882,82.3056,82.7674,140900.0
2012-04-12 12:30:00,116.5,116.77,116.37,116.37,103200.0,82.7674,82.9592,82.6751,82.6751,103200.0
2012-04-12 13:00:00,116.37,116.65,116.2,116.22,82300.0,82.6751,82.874,82.5543,82.5685,82300.0
2012-04-12 13:30:00,116.21,116.5,116.11,116.25,83800.0,82.5614,82.7674,82.4903,82.5898,83800.0
2012-04-12 14:00:00,116.25,116.5,116.21,116.26,80500.0,82.5898,82.7674,82.5614,82.5969,80500.0
2012-04-12 14:30:00,116.28,116.48,116.19,116.25,119900.0,82.6111,82.7532,82.5472,82.5898,119900.0
2012-04-12 15:00:00,116.25,116.42,115.81,115.84,149400.0,82.5898,82.7106,82.2772,82.2985,149400.0
2012-04-12 15:30:00,115.85,116.32,115.85,116.05,324100.0,82.3056,82.6395,82.3056,82.4477,324100.0
2012-04-13 09:30:00,115.42,115.9,114.65,115.0,301000.0,82.0001,82.3412,81.4531,81.7017,301000.0
2012-04-13 10:00:00,114.92,115.35,114.04,114.26,198200.0,81.6449,81.9504,81.0197,81.176,198200.0
2012-04-13 10:30:00,114.27,114.53,113.73,114.18,112600.0,81.1831,81.3678,80.7995,81.1192,112600.0
2012-04-13 11:00:00,114.24,114.36,113.94,114.11,118300.0,81.1618,81.2471,80.9487,81.0694,118300.0
2012-04-13 11:30:00,114.09,114.7,113.9,114.41,59600.0,81.0552,81.4886,80.9203,81.2826,59600.0
2012-04-13 12:00:00,114.37,114.62,114.16,114.62,51300.0,81.2542,81.4318,81.105,81.4318,51300.0
2012-04-13 12:30:00,114.56,114.79,114.54,114.74,29400.0,81.3892,81.5526,81.3749,81.517,29400.0
2012-04-13 13:00:00,114.75,115.03,114.6,114.94,29000.0,81.5241,81.7231,81.4176,81.6591,29000.0
2012-04-13 13:30:00,114.95,115.26,114.82,114.89,37900.0,81.6662,81.8865,81.5739,81.6236,37900.0
2012-04-13 14:00:00,114.89,115.15,114.67,114.84,52100.0,81.6236,81.8083,81.4673,81.5881,52100.0
2012-04-13 14:30:00,114.87,115.04,114.67,114.7,48700.0,81.6094,81.7302,81.4673,81.4886,48700.0
2012-04-13 15:00:00,114.69,114.85,114.46,114.48,60400.0,81.4815,81.5952,81.3181,81.3323,60400.0
2012-04-13 15:30:00,114.47,114.8,113.91,113.99,227700.0,81.3252,81.5597,80.9274,80.9842,227700.0
2012-04-16 09:30:00,115.44,115.95,114.0,114.13,231900.0,82.0143,82.3767,80.9913,81.0837,231900.0
2012-04-16 10:00:00,114.02,114.18,112.82,113.45,235700.0,81.0055,81.1192,80.153,80.6006,235700.0
2012-04-16 10:30:00,113.44,113.95,112.94,113.82,107400.0,80.5934,80.9558,80.2382,80.8634,107400.0
2012-04-16 11:00:00,113.82,113.93,113.22,113.25,81000.0,80.8634,80.9416,80.4371,80.4585,81000.0
2012-04-16 11:30:00,113.27,113.27,112.72,112.95,79600.0,80.4727,80.4727,80.0819,80.2453,79600.0
2012-04-16 12:00:00,112.98,113.54,112.95,113.47,66900.0,80.2666,80.6645,80.2453,80.6148,66900.0
2012-04-16 12:30:00,113.47,114.23,113.27,114.23,75400.0,80.6148,81.1547,80.4727,81.1547,75400.0
2012-04-16 13:00:00,114.21,114.27,113.96,114.17,66100.0,81.1405,81.1831,80.9629,81.1121,66100.0
2012-04-16 13:30:00,114.14,115.16,114.07,114.94,83700.0,81.0908,81.8154,81.041,81.6591,83700.0
2012-04-16 14:00:00,114.89,114.98,114.32,114.49,79900.0,81.6236,81.6875,81.2186,81.3394,79900.0
2012-04-16 14:30:00,114.47,114.76,114.44,114.62,86400.0,81.3252,81.5312,81.3039,81.4318,86400.0
2012-04-16 15:00:00,114.61,114.69,114.31,114.44,102800.0,81.4247,81.4815,81.2115,81.3039,102800.0
2012-04-16 15:30:00,114.41,114.57,114.01,114.1,339700.0,81.2826,81.3963,80.9984,81.0623,339700.0
2012-04-17 09:30:00,115.88,116.46,114.42,114.71,375400.0,82.3269,82.739,81.2897,81.4957,375400.0
2012-04-17 10:00:00,114.71,115.54,114.28,115.22,158400.0,81.4957,82.0854,81.1902,81.858,158400.0
2012-04-17 10:30:00,115.25,115.78,115.2,115.54,69400.0,81.8794,82.2559,81.8438,82.0854,69400.0
2012-04-17 11:00:00,115.6,115.99,115.6,115.99,72100.0,82.128,82.4051,82.128,82.4051,72100.0
2012-04-17 11:30:00,116.0,116.19,115.78,116.07,112400.0,82.4122,82.5472,82.2559,82.4619,112400.0
2012-04-17 12:00:00,116.11,116.38,116.11,116.37,104700.0,82.4903,82.6822,82.4903,82.6751,104700.0
2012-04-17 12:30:00,116.39,116.74,116.33,116.69,79900.0,82.6893,82.9379,82.6466,82.9024,79900.0
2012-04-17 13:00:00,116.67,116.73,116.24,116.45,98200.0,82.8882,82.9308,82.5827,82.7319,98200.0
2012-04-17 13:30:00,116.45,116.66,116.29,116.51,67100.0,82.7319,82.8811,82.6182,82.7745,67100.0
2012-04-17 14:00:00,116.54,116.89,116.52,116.89,69200.0,82.7958,83.0445,82.7816,83.0445,69200.0
2012-04-17 14:30:00,116.89,116.97,116.24,116.49,87600.0,83.0445,83.1013,82.5827,82.7603,87600.0
2012-04-17 15:00:00,116.5,116.62,116.27,116.6,113200.0,82.7674,82.8527,82.604,82.8385,113200.0
2012-04-17 15:30:00,116.59,116.61,115.97,116.01,417800.0,82.8314,82.8456,82.3909,82.4193,417800.0
2012-04-18 09:30:00,115.34,116.36,114.11,116.0,272600.0,81.9433,82.668,81.0694,82.4122,272600.0
2012-04-18 10:00:00,116.0,116.11,115.61,115.91,98500.0,82.4122,82.4903,82.1351,82.3483,98500.0
2012-04-18 10:30:00,115.92,116.68,115.73,116.46,109900.0,82.3554,82.8953,82.2204,82.739,109900.0
2012-04-18 11:00:00,116.48,116.55,115.97,116.29,79300.0,82.7532,82.8029,82.3909,82.6182,79300.0
2012-04-18 11:30:00,116.3,116.72,116.12,116.65,78600.0,82.6253,82.9237,82.4975,82.874,78600.0
2012-04-18 12:00:00,116.65,116.82,116.4,116.42,76200.0,82.874,82.9948,82.6964,82.7106,76200.0
2012-04-18 12:30:00,116.38,116.59,116.31,116.52,48900.0,82.6822,82.8314,82.6324,82.7816,48900.0
2012-04-18 13:00:00,116.55,116.79,116.42,116.63,75200.0,82.8029,82.9735,82.7106,82.8598,75200.0
2012-04-18 13:30:00,116.61,116.65,116.18,116.31,67600.0,82.8456,82.874,82.5401,82.6324,67600.0
2012-04-18 14:00:00,116.29,117.27,116.19,117.22,112400.0,82.6182,83.3145,82.5472,83.2789,112400.0
2012-04-18 14:30:00,117.23,117.4,117.19,117.27,83400.0,83.2861,83.4068,83.2576,83.3145,83400.0
2012-04-18 15:00:00,117.29,117.55,117.0,117.04,109600.0,83.3287,83.5134,83.1226,83.1511,109600.0
2012-04-18 15:30:00,117.06,117.09,116.7,116.79,191100.0,83.1653,83.1866,82.9095,82.9735,191100.0
2012-04-19 09:30:00,116.87,117.07,115.82,116.49,223000.0,83.0303,83.1724,82.2843,82.7603,223000.0
2012-04-19 10:00:00,116.49,116.52,115.13,116.13,152900.0,82.7603,82.7816,81.7941,82.5046,152900.0
2012-04-19 10:30:00,116.15,117.18,116.15,116.67,71800.0,82.5188,83.2505,82.5188,82.8882,71800.0
2012-04-19 11:00:00,116.56,116.96,115.9,116.01,67100.0,82.8101,83.0942,82.3412,82.4193,67100.0
2012-04-19 11:30:00,116.05,116.52,115.73,116.16,56500.0,82.4477,82.7816,82.2204,82.5259,56500.0
2012-04-19 12:00:00,116.12,116.12,115.36,115.47,59800.0,82.4975,82.4975,81.9575,82.0357,59800.0
2012-04-19 12:30:00,115.47,115.71,115.21,115.21,54700.0,82.0357,82.2062,81.8509,81.8509,54700.0
2012-04-19 13:00:00,115.2,115.47,114.74,115.12,94900.0,81.8438,82.0357,81.517,81.787,94900.0
2012-04-19 13:30:00,115.12,115.34,114.64,114.71,49800.0,81.787,81.9433,81.446,81.4957,49800.0
2012-04-19 14:00:00,114.72,114.95,114.0,114.05,114400.0,81.5028,81.6662,80.9913,81.0268,114400.0
2012-04-19 14:30:00,114.0,114.41,113.41,114.3,151000.0,80.9913,81.2826,80.5721,81.2044,151000.0
2012-04-19 15:00:00,114.27,114.42,113.89,114.37,146100.0,81.1831,81.2897,80.9131,81.2542,146100.0
2012-04-19 15:30:00,114.36,114.93,114.31,114.8,245000.0,81.2471,81.652,81.2115,81.5597,245000.0
2012-04-20 09:30:00,115.71,116.57,115.21,115.95,366300.0,82.2062,82.8172,81.8509,82.3767,366300.0
2012-04-20 10:00:00,116.01,116.31,115.43,116.11,112900.0,82.4193,82.6324,82.0072,82.4903,112900.0
2012-04-20 10:30:00,116.17,116.79,116.01,116.05,88300.0,82.533,82.9735,82.4193,82.4477,88300.0
2012-04-20 11:00:00,116.05,116.32,116.0,116.08,41200.0,82.4477,82.6395,82.4122,82.469,41200.0
2012-04-20 11:30:00,116.08,116.45,116.07,116.36,27200.0,82.469,82.7319,82.4619,82.668,27200.0
2012-04-20 12:00:00,116.4,116.56,116.1,116.11,33500.0,82.6964,82.8101,82.4832,82.4903,33500.0
2012-04-20 12:30:00,116.14,116.94,115.95,116.79,200600.0,82.5117,83.08,82.3767,82.9735,200600.0
2012-04-20 13:00:00,116.79,117.03,116.6,116.73,101700.0,82.9735,83.144,82.8385,82.9308,101700.0
2012-04-20 13:30:00,116.71,116.71,116.3,116.45,70600.0,82.9166,82.9166,82.6253,82.7319,70600.0
2012-04-20 14:00:00,116.44,116.8,116.3,116.77,67100.0,82.7248,82.9806,82.6253,82.9592,67100.0
2012-04-20 14:30:00,116.76,116.77,116.28,116.39,70800.0,82.9521,82.9592,82.6111,82.6893,70800.0
2012-04-20 15:00:00,116.38,116.41,116.02,116.05,146300.0,82.6822,82.7035,82.4264,82.4477,146300.0
2012-04-20 15:30:00,116.06,116.44,116.0,116.01,261600.0,82.4548,82.7248,82.4122,82.4193,261600.0
2012-04-23 09:30:00,113.92,114.51,113.54,114.42,317900.0,80.9345,81.3536,80.6645,81.2897,317900.0
2012-04-23 10:00:00,114.45,114.46,113.5,114.16,236800.0,81.311,81.3181,80.6361,81.105,236800.0
2012-04-23 10:30:00,114.14,115.34,113.88,115.13,173100.0,81.0908,81.9433,80.906,81.7941,173100.0
2012-04-23 11:00:00,115.12,115.37,114.81,114.9,94900.0,81.787,81.9646,81.5668,81.6307,94900.0
2012-04-23 11:30:00,114.8,114.8,114.41,114.69,69400.0,81.5597,81.5597,81.2826,81.4815,69400.0
2012-04-23 12:00:00,114.62,114.79,114.45,114.71,54200.0,81.4318,81.5526,81.311,81.4957,54200.0
2012-04-23 12:30:00,114.72,114.89,114.29,114.42,44300.0,81.5028,81.6236,81.1973,81.2897,44300.0
2012-04-23 13:00:00,114.42,114.64,114.4,114.56,37000.0,81.2897,81.446,81.2755,81.3892,37000.0
2012-04-23 13:30:00,114.55,114.61,114.07,114.13,100400.0,81.382,81.4247,81.041,81.0837,100400.0
2012-04-23 14:00:00,114.13,114.6,113.84,114.59,137600.0,81.0837,81.4176,80.8776,81.4105,137600.0
2012-04-23 14:30:00,114.57,114.69,114.14,114.22,94500.0,81.3963,81.4815,81.0908,81.1476,94500.0
2012-04-23 15:00:00,114.22,114.5,114.07,114.46,118300.0,81.1476,81.3465,81.041,81.3181,118300.0
2012-04-23 15:30:00,114.46,114.77,114.42,114.65,212000.0,81.3181,81.5383,81.2897,81.4531,212000.0
2012-04-24 09:30:00,115.5,116.32,114.73,115.97,325600.0,82.057,82.6395,81.5099,82.3909,325600.0
2012-04-24 10:00:00,115.98,117.22,115.84,116.62,229500.0,82.398,83.2789,82.2985,82.8527,229500.0
2012-04-24 10:30:00,116.62,116.8,116.01,116.12,75600.0,82.8527,82.9806,82.4193,82.4975,75600.0
2012-04-24 11:00:00,116.08,116.69,115.85,116.45,85700.0,82.469,82.9024,82.3056,82.7319,85700.0
2012-04-24 11:30:00,116.45,116.62,116.21,116.39,43800.0,82.7319,82.8527,82.5614,82.6893,43800.0
2012-04-24 12:00:00,116.4,116.43,116.08,116.3,50000.0,82.6964,82.7177,82.469,82.6253,50000.0
2012-04-24 12:30:00,116.3,116.41,116.0,116.08,58400.0,82.6253,82.7035,82.4122,82.469,58400.0
2012-04-24 13:00:00,116.09,116.14,115.91,116.06,37900.0,82.4761,82.5117,82.3483,82.4548,37900.0
2012-04-24 13:30:00,116.02,116.27,115.88,115.88,66400.0,82.4264,82.604,82.3269,82.3269,66400.0
2012-04-24 14:00:00,115.86,116.0,115.53,115.75,76500.0,82.3127,82.4122,82.0783,82.2346,76500.0
2012-04-24 14:30:00,115.75,116.13,115.74,115.9,79000.0,82.2346,82.5046,82.2275,82.3412,79000.0
2012-04-24 15:00:00,115.9,116.08,115.66,115.84,103500.0,82.3412,82.469,82.1706,82.2985,103500.0
2012-04-24 15:30:00,115.84,116.12,115.69,115.98,171200.0,82.2985,82.4975,82.192,82.398,171200.0
2012-04-25 09:30:00,115.16,116.47,114.58,115.71,469100.0,81.8154,82.7461,81.4034,82.2062,469100.0
2012-04-25 10:00:00,115.72,115.91,114.51,114.9,242400.0,82.2133,82.3483,81.3536,81.6307,242400.0
2012-04-25 10:30:00,114.91,115.13,114.63,114.71,144600.0,81.6378,81.7941,81.4389,81.4957,144600.0
2012-04-25 11:00:00,114.72,114.86,114.41,114.43,116300.0,81.5028,81.6023,81.2826,81.2968,116300.0
2012-04-25 11:30:00,114.48,114.5,113.81,113.98,129000.0,81.3323,81.3465,80.8563,80.9771,129000.0
2012-04-25 12:00:00,113.97,115.02,113.97,114.69,82500.0,80.97,81.716,80.97,81.4815,82500.0
2012-04-25 12:30:00,114.67,114.74,113.85,114.23,109100.0,81.4673,81.517,80.8847,81.1547,109100.0
2012-04-25 13:00:00,114.25,114.37,114.0,114.03,88500.0,81.1689,81.2542,80.9913,81.0126,88500.0
2012-04-25 13:30:00,114.02,114.34,113.95,114.31,88400.0,81.0055,81.2329,80.9558,81.2115,88400.0
2012-04-25 14:00:00,114.3,114.93,114.08,114.72,135900.0,81.2044,81.652,81.0481,81.5028,135900.0
2012-04-25 14:30:00,114.72,115.06,114.34,114.94,261700.0,81.5028,81.7444,81.2329,81.6591,261700.0
2012-04-25 15:00:00,114.94,115.05,114.63,114.72,131200.0,81.6591,81.7373,81.4389,81.5028,131200.0
2012-04-25 15:30:00,114.72,115.22,114.71,115.16,240300.0,81.5028,81.858,81.4957,81.8154,240300.0
2012-04-26 09:30:00,114.69,115.74,114.28,114.74,239900.0,81.4815,82.2275,81.1902,81.517,239900.0
2012-04-26 10:00:00,114.75,115.33,114.75,114.85,83300.0,81.5241,81.9362,81.5241,81.5952,83300.0
2012-04-26 10:30:00,114.84,114.88,114.0,114.05,84200.0,81.5881,81.6165,80.9913,81.0268,84200.0
2012-04-26 11:00:00,114.05,114.33,113.81,114.33,125200.0,81.0268,81.2257,80.8563,81.2257,125200.0
2012-04-26 11:30:00,114.34,114.37,114.0,114.1,80600.0,81.2329,81.2542,80.9913,81.0623,80600.0
2012-04-26 12:00:00,114.03,114.51,114.02,114.5,37600.0,81.0126,81.3536,81.0055,81.3465,37600.0
2012-04-26 12:30:00,114.53,114.99,114.53,114.99,62600.0,81.3678,81.6946,81.3678,81.6946,62600.0
2012-04-26 13:00:00,115.0,115.25,114.71,115.21,58000.0,81.7017,81.8794,81.4957,81.8509,58000.0
2012-04-26 13:30:00,115.23,115.36,114.94,114.95,104000.0,81.8652,81.9575,81.6591,81.6662,104000.0
2012-04-26 14:00:00,114.98,116.21,114.95,116.05,133600.0,81.6875,82.5614,81.6662,82.4477,133600.0
2012-04-26 14:30:00,116.03,116.05,115.72,116.0,69300.0,82.4335,82.4477,82.2133,82.4122,69300.0
2012-04-26 15:00:00,115.96,116.24,115.8,116.13,131000.0,82.3838,82.5827,82.2701,82.5046,131000.0
2012-04-26 15:30:00,116.13,116.36,115.91,116.1,243700.0,82.5046,82.668,82.3483,82.4832,243700.0
2012-04-27 09:30:00,116.69,118.25,116.69,118.01,288400.0,82.9024,84.0107,82.9024,83.8402,288400.0
2012-04-27 10:00:00,118.09,118.09,116.74,117.83,156200.0,83.897,83.897,82.9379,83.7123,156200.0
2012-04-27 10:30:00,117.84,118.5,117.68,118.38,110000.0,83.7194,84.1883,83.6058,84.1031,110000.0
2012-04-27 11:00:00,118.33,118.88,118.26,118.8,79700.0,84.0675,84.4583,84.0178,84.4015,79700.0
2012-04-27 11:30:00,118.8,118.84,118.55,118.55,67000.0,84.4015,84.4299,84.2238,84.2238,67000.0
2012-04-27 12:00:00,118.54,118.71,118.32,118.69,39500.0,84.2167,84.3375,84.0604,84.3233,39500.0
2012-04-27 12:30:00,118.61,118.65,118.01,118.1,50700.0,84.2665,84.2949,83.8402,83.9041,50700.0
2012-04-27 13:00:00,118.1,118.43,117.96,118.37,71400.0,83.9041,84.1386,83.8047,84.096,71400.0
2012-04-27 13:30:00,118.4,119.0,118.37,118.82,54800.0,84.1173,84.5435,84.096,84.4157,54800.0
2012-04-27 14:00:00,118.8,118.87,118.5,118.5,37100.0,84.4015,84.4512,84.1883,84.1883,37100.0
2012-04-27 14:30:00,118.48,118.59,118.26,118.39,58700.0,84.1741,84.2523,84.0178,84.1102,58700.0
2012-04-27 15:00:00,118.38,118.58,118.26,118.31,81800.0,84.1031,84.2452,84.0178,84.0533,81800.0
2012-04-27 15:30:00,118.33,118.59,118.16,118.29,218000.0,84.0675,84.2523,83.9468,84.0391,218000.0
2012-04-30 09:30:00,117.12,117.4,115.94,116.33,364000.0,83.2079,83.4068,82.3696,82.6466,364000.0
2012-04-30 10:00:00,116.33,116.75,116.21,116.52,131100.0,82.6466,82.945,82.5614,82.7816,131100.0
2012-04-30 10:30:00,116.54,116.54,116.0,116.34,115000.0,82.7958,82.7958,82.4122,82.6538,115000.0
2012-04-30 11:00:00,116.3,116.43,116.0,116.23,97200.0,82.6253,82.7177,82.4122,82.5756,97200.0
2012-04-30 11:30:00,116.26,116.29,115.72,115.84,95000.0,82.5969,82.6182,82.2133,82.2985,95000.0
2012-04-30 12:00:00,115.84,115.85,115.41,115.49,116400.0,82.2985,82.3056,81.993,82.0499,116400.0
2012-04-30 12:30:00,115.49,115.75,115.05,115.51,143500.0,82.0499,82.2346,81.7373,82.0641,143500.0
2012-04-30 13:00:00,115.51,115.76,115.42,115.54,68500.0,82.0641,82.2417,82.0001,82.0854,68500.0
2012-04-30 13:30:00,115.56,115.56,115.17,115.41,90500.0,82.0996,82.0996,81.8225,81.993,90500.0
2012-04-30 14:00:00,115.41,115.43,115.08,115.12,88200.0,81.993,82.0072,81.7586,81.787,88200.0
2012-04-30 14:30:00,115.12,115.21,114.94,115.15,139100.0,81.787,81.8509,81.6591,81.8083,139100.0
2012-04-30 15:00:00,115.18,115.39,115.09,115.31,159600.0,81.8296,81.9788,81.7657,81.922,159600.0
2012-04-30 15:30:00,115.32,116.0,115.32,115.76,387600.0,81.9291,82.4122,81.9291,82.2417,387600.0
2012-05-01 09:30:00,113.99,113.99,111.7,111.85,818200.0,80.9842,80.9842,79.3573,79.4638,818200.0
2012-05-01 10:00:00,112.07,114.47,111.79,112.67,843400.0,79.6201,81.3252,79.4212,80.0464,843400.0
2012-05-01 10:30:00,112.67,112.75,112.11,112.42,485900.0,80.0464,80.1032,79.6485,79.8688,485900.0
2012-05-01 11:00:00,112.42,112.84,111.96,112.4,347000.0,79.8688,80.1672,79.542,79.8546,347000.0
2012-05-01 11:30:00,112.37,112.88,112.1,112.48,228300.0,79.8333,80.1956,79.6414,79.9114,228300.0
2012-05-01 12:00:00,112.5,112.52,112.13,112.22,192800.0,79.9256,79.9398,79.6628,79.7267,192800.0
2012-05-01 12:30:00,112.23,112.5,112.18,112.3,152100.0,79.7338,79.9256,79.6983,79.7835,152100.0
2012-05-01 13:00:00,112.24,112.32,111.21,111.37,306600.0,79.7409,79.7977,79.0091,79.1228,306600.0
2012-05-01 13:30:00,111.37,111.7,111.14,111.58,196700.0,79.1228,79.3573,78.9594,79.272,196700.0
2012-05-01 14:00:00,111.57,111.75,111.4,111.53,172000.0,79.2649,79.3928,79.1441,79.2365,172000.0
2012-05-01 14:30:00,111.54,111.59,110.8,111.05,230800.0,79.2436,79.2791,78.7179,78.8955,230800.0
2012-05-01 15:00:00,111.06,111.15,110.52,110.65,326100.0,78.9026,78.9665,78.5189,78.6113,326100.0
2012-05-01 15:30:00,110.65,111.21,110.5,111.14,808600.0,78.6113,79.0091,78.5047,78.9594,808600.0
2012-05-02 09:30:00,110.5,111.79,109.55,111.72,625200.0,78.5047,79.4212,77.8298,79.3715,625200.0
2012-05-02 10:00:00,111.78,111.86,111.03,111.17,271800.0,79.4141,79.4709,78.8813,78.9807,271800.0
2012-05-02 10:30:00,111.17,111.76,111.11,111.47,202500.0,78.9807,79.3999,78.9381,79.1939,202500.0
2012-05-02 11:00:00,111.46,111.5,110.45,110.54,196100.0,79.1868,79.2152,78.4692,78.5331,196100.0
2012-05-02 11:30:00,110.52,111.28,110.52,111.1,135100.0,78.5189,79.0589,78.5189,78.931,135100.0
2012-05-02 12:00:00,111.16,112.07,111.1,111.99,175400.0,78.9736,79.6201,78.931,79.5633,175400.0
2012-05-02 12:30:00,111.96,112.1,111.84,112.02,118600.0,79.542,79.6414,79.4567,79.5846,118600.0
2012-05-02 13:00:00,112.02,112.15,111.62,111.69,99600.0,79.5846,79.677,79.3004,79.3502,99600.0
2012-05-02 13:30:00,111.71,112.4,111.68,112.29,156200.0,79.3644,79.8546,79.3431,79.7764,156200.0
2012-05-02 14:00:00,112.34,113.14,112.29,113.12,133700.0,79.812,80.3803,79.7764,80.3661,133700.0
2012-05-02 14:30:00,113.08,113.12,112.49,112.6,135200.0,80.3377,80.3661,79.9185,79.9967,135200.0
2012-05-02 15:00:00,112.62,112.81,112.15,112.38,193900.0,80.0109,80.1459,79.677,79.8404,193900.0
2012-05-02 15:30:00,112.37,112.8,112.18,112.5,350800.0,79.8333,80.1388,79.6983,79.9256,350800.0
2012-05-03 09:30:00,111.89,112.34,110.21,111.02,469000.0,79.4922,79.812,78.2987,78.8742,469000.0
2012-05-03 10:00:00,111.02,111.06,110.05,110.3,214900.0,78.8742,78.9026,78.185,78.3626,214900.0
2012-05-03 10:30:00,110.31,111.33,110.23,111.21,189500.0,78.3697,79.0944,78.3129,79.0091,189500.0
2012-05-03 11:00:00,111.21,111.5,111.15,111.36,158100.0,79.0091,79.2152,78.9665,79.1157,158100.0
2012-05-03 11:30:00,111.37,111.49,110.53,110.6,102000.0,79.1228,79.2081,78.526,78.5758,102000.0
2012-05-03 12:00:00,110.6,110.67,110.2,110.31,126800.0,78.5758,78.6255,78.2916,78.3697,126800.0
2012-05-03 12:30:00,110.33,110.37,110.15,110.15,98800.0,78.3839,78.4124,78.2561,78.2561,98800.0
2012-05-03 13:00:00,110.17,110.28,109.75,109.97,131500.0,78.2703,78.3484,77.9719,78.1282,131500.0
2012-05-03 13:30:00,109.97,110.02,109.75,109.9,262600.0,78.1282,78.1637,77.9719,78.0785,262600.0
2012-05-03 14:00:00,109.91,110.13,109.89,109.97,196800.0,78.0856,78.2419,78.0713,78.1282,196800.0
2012-05-03 14:30:00,109.96,110.14,109.95,110.02,156500.0,78.1211,78.249,78.114,78.1637,156500.0
2012-05-03 15:00:00,110.05,110.57,109.99,110.41,171000.0,78.185,78.5545,78.1424,78.4408,171000.0
2012-05-03 15:30:00,110.41,110.53,110.19,110.44,369600.0,78.4408,78.526,78.2845,78.4621,369600.0
2012-05-04 09:30:00,109.4,109.86,108.35,108.75,384300.0,77.7232,78.05,76.9773,77.2614,384300.0
2012-05-04 10:00:00,108.74,108.75,107.96,108.08,220100.0,77.2543,77.2614,76.7002,76.7854,220100.0
2012-05-04 10:30:00,108.13,108.19,107.17,107.34,346400.0,76.821,76.8636,76.1389,76.2597,346400.0
2012-05-04 11:00:00,107.36,107.38,106.29,106.33,290900.0,76.2739,76.2881,75.5137,75.5421,290900.0
2012-05-04 11:30:00,106.33,106.69,105.43,105.53,335900.0,75.5421,75.7979,74.9027,74.9738,335900.0
2012-05-04 12:00:00,105.51,106.39,105.45,106.03,284900.0,74.9596,75.5848,74.917,75.329,284900.0
2012-05-04 12:30:00,106.06,106.51,105.87,106.51,95900.0,75.3503,75.67,75.2153,75.67,95900.0
2012-05-04 13:00:00,106.54,107.06,106.46,106.69,152700.0,75.6913,76.0608,75.6345,75.7979,152700.0
2012-05-04 13:30:00,106.7,106.95,106.39,106.88,114900.0,75.805,75.9826,75.5848,75.9329,114900.0
2012-05-04 14:00:00,106.88,107.05,106.61,106.94,100400.0,75.9329,76.0537,75.7411,75.9755,100400.0
2012-05-04 14:30:00,106.93,107.07,106.58,106.85,152600.0,75.9684,76.0679,75.7198,75.9116,152600.0
2012-05-04 15:00:00,106.84,107.25,106.81,107.09,205800.0,75.9045,76.1958,75.8832,76.0821,205800.0
2012-05-04 15:30:00,107.1,107.35,107.01,107.11,431800.0,76.0892,76.2668,76.0253,76.0963,431800.0
2012-05-07 09:30:00,104.76,107.56,104.17,106.29,600200.0,74.4267,76.416,74.0076,75.5137,600200.0
2012-05-07 10:00:00,106.29,106.63,105.3,105.3,408300.0,75.5137,75.7553,74.8104,74.8104,408300.0
2012-05-07 10:30:00,105.3,105.7,105.13,105.49,256900.0,74.8104,75.0946,74.6896,74.9454,256900.0
2012-05-07 11:00:00,105.51,105.86,105.25,105.33,183600.0,74.9596,75.2082,74.7749,74.8317,183600.0
2012-05-07 11:30:00,105.34,105.53,105.23,105.26,138400.0,74.8388,74.9738,74.7607,74.782,138400.0
2012-05-07 12:00:00,105.29,105.46,105.17,105.44,174900.0,74.8033,74.9241,74.718,74.9098,174900.0
2012-05-07 12:30:00,105.44,105.75,105.25,105.29,168200.0,74.9098,75.1301,74.7749,74.8033,168200.0
2012-05-07 13:00:00,105.29,105.54,105.18,105.2,167200.0,74.8033,74.9809,74.7251,74.7393,167200.0
2012-05-07 13:30:00,105.2,105.67,105.13,105.46,118900.0,74.7393,75.0733,74.6896,74.9241,118900.0
2012-05-07 14:00:00,105.51,105.85,105.5,105.78,138100.0,74.9596,75.2011,74.9525,75.1514,138100.0
2012-05-07 14:30:00,105.77,105.91,105.62,105.78,107200.0,75.1443,75.2438,75.0377,75.1514,107200.0
2012-05-07 15:00:00,105.8,105.8,105.47,105.49,161700.0,75.1656,75.1656,74.9312,74.9454,161700.0
2012-05-07 15:30:00,105.49,105.77,105.36,105.5,349000.0,74.9454,75.1443,74.853,74.9525,349000.0
2012-05-08 09:30:00,104.93,104.93,103.85,104.58,477300.0,74.5475,74.5475,73.7802,74.2989,477300.0
2012-05-08 10:00:00,104.66,104.75,103.75,103.8,282000.0,74.3557,74.4196,73.7092,73.7447,282000.0
2012-05-08 10:30:00,103.8,103.84,103.0,103.58,205500.0,73.7447,73.7731,73.1763,73.5884,205500.0
2012-05-08 11:00:00,103.58,103.58,103.02,103.35,161400.0,73.5884,73.5884,73.1906,73.425,161400.0
2012-05-08 11:30:00,103.33,104.61,103.23,104.47,208200.0,73.4108,74.3202,73.3398,74.2207,208200.0
2012-05-08 12:00:00,104.47,104.5,103.78,104.1,132500.0,74.2207,74.242,73.7305,73.9578,132500.0
2012-05-08 12:30:00,104.1,104.26,103.85,103.91,121700.0,73.9578,74.0715,73.7802,73.8229,121700.0
2012-05-08 13:00:00,103.92,104.62,103.88,104.56,107400.0,73.83,74.3273,73.8015,74.2847,107400.0
2012-05-08 13:30:00,104.56,105.04,104.38,105.02,140300.0,74.2847,74.6257,74.1568,74.6115,140300.0
2012-05-08 14:00:00,105.02,105.29,104.65,105.17,225200.0,74.6115,74.8033,74.3486,74.718,225200.0
2012-05-08 14:30:00,105.17,106.7,105.12,106.64,363600.0,74.718,75.805,74.6825,75.7624,363600.0
2012-05-08 15:00:00,106.62,107.2,106.2,107.0,426900.0,75.7482,76.1602,75.4498,76.0181,426900.0
2012-05-08 15:30:00,106.99,107.25,106.57,106.89,517500.0,76.011,76.1958,75.7127,75.94,517500.0
2012-05-09 09:30:00,105.16,106.16,104.75,105.99,352500.0,74.7109,75.4214,74.4196,75.3006,352500.0
2012-05-09 10:00:00,106.0,106.7,105.66,105.95,326700.0,75.3077,75.805,75.0661,75.2722,326700.0
2012-05-09 10:30:00,105.92,107.0,105.72,106.7,286800.0,75.2509,76.0181,75.1088,75.805,286800.0
2012-05-09 11:00:00,106.7,107.45,106.4,107.23,350100.0,75.805,76.3379,75.5919,76.1816,350100.0
2012-05-09 11:30:00,107.22,108.3,107.04,108.1,308900.0,76.1744,76.9417,76.0466,76.7996,308900.0
2012-05-09 12:00:00,108.04,108.57,107.92,108.23,256400.0,76.757,77.1336,76.6718,76.892,256400.0
2012-05-09 12:30:00,108.23,108.28,107.86,108.17,232900.0,76.892,76.9275,76.6291,76.8494,232900.0
2012-05-09 13:00:00,108.16,108.73,108.01,108.51,287200.0,76.8423,77.2472,76.7357,77.0909,287200.0
2012-05-09 13:30:00,108.55,109.2,108.46,108.96,243200.0,77.1193,77.5811,77.0554,77.4106,243200.0
2012-05-09 14:00:00,108.99,109.05,108.31,108.51,227300.0,77.4319,77.4746,76.9488,77.0909,227300.0
2012-05-09 14:30:00,108.55,108.57,107.62,107.62,179500.0,77.1193,77.1336,76.4586,76.4586,179500.0
2012-05-09 15:00:00,107.65,107.79,107.17,107.17,266100.0,76.4799,76.5794,76.1389,76.1389,266100.0
2012-05-09 15:30:00,107.21,107.3,106.73,106.75,629800.0,76.1673,76.2313,75.8263,75.8405,629800.0
2012-05-10 09:30:00,108.94,109.18,107.01,107.57,371400.0,77.3964,77.5669,76.0253,76.4231,371400.0
2012-05-10 10:00:00,107.56,107.81,106.36,106.5,222900.0,76.416,76.5936,75.5635,75.6629,222900.0
2012-05-10 10:30:00,106.43,106.5,105.9,106.11,184900.0,75.6132,75.6629,75.2367,75.3858,184900.0
2012-05-10 11:00:00,106.11,106.15,105.37,106.01,164300.0,75.3858,75.4143,74.8601,75.3148,164300.0
2012-05-10 11:30:00,106.01,106.37,105.75,105.94,132200.0,75.3148,75.5706,75.1301,75.2651,132200.0
2012-05-10 12:00:00,105.91,106.28,105.51,106.05,86500.0,75.2438,75.5066,74.9596,75.3432,86500.0
2012-05-10 12:30:00,106.05,106.63,105.97,106.46,70400.0,75.3432,75.7553,75.2864,75.6345,70400.0
2012-05-10 13:00:00,106.52,106.67,106.22,106.62,74200.0,75.6771,75.7837,75.464,75.7482,74200.0
2012-05-10 13:30:00,106.62,106.85,106.23,106.38,125600.0,75.7482,75.9116,75.4711,75.5777,125600.0
2012-05-10 14:00:00,106.4,106.82,106.36,106.79,116700.0,75.5919,75.8903,75.5635,75.869,116700.0
2012-05-10 14:30:00,106.79,106.8,106.15,106.2,115900.0,75.869,75.8761,75.4143,75.4498,115900.0
2012-05-10 15:00:00,106.22,106.3,106.0,106.13,142000.0,75.464,75.5208,75.3077,75.4001,142000.0
2012-05-10 15:30:00,106.13,106.25,105.58,105.83,285200.0,75.4001,75.4853,75.0093,75.1869,285200.0
2012-05-11 09:30:00,104.68,106.33,104.61,105.67,240200.0,74.3699,75.5421,74.3202,75.0733,240200.0
2012-05-11 10:00:00,105.76,106.98,105.73,106.32,170400.0,75.1372,76.0039,75.1159,75.535,170400.0
2012-05-11 10:30:00,106.33,107.36,106.32,106.82,169300.0,75.5421,76.2739,75.535,75.8903,169300.0
2012-05-11 11:00:00,106.81,106.93,106.49,106.67,147300.0,75.8832,75.9684,75.6558,75.7837,147300.0
2012-05-11 11:30:00,106.7,107.0,106.5,106.89,57300.0,75.805,76.0181,75.6629,75.94,57300.0
2012-05-11 12:00:00,106.89,107.02,106.63,106.68,51700.0,75.94,76.0324,75.7553,75.7908,51700.0
2012-05-11 12:30:00,106.68,107.09,106.61,106.94,71900.0,75.7908,76.0821,75.7411,75.9755,71900.0
2012-05-11 13:00:00,106.95,107.0,106.71,106.79,89700.0,75.9826,76.0181,75.8121,75.869,89700.0
2012-05-11 13:30:00,106.81,107.0,106.76,106.91,70900.0,75.8832,76.0181,75.8476,75.9542,70900.0
2012-05-11 14:00:00,106.9,107.06,106.74,106.91,89000.0,75.9471,76.0608,75.8334,75.9542,89000.0
2012-05-11 14:30:00,106.9,107.04,106.81,106.92,80500.0,75.9471,76.0466,75.8832,75.9613,80500.0
2012-05-11 15:00:00,106.92,107.0,106.67,106.75,137200.0,75.9613,76.0181,75.7837,75.8405,137200.0
2012-05-11 15:30:00,106.77,106.83,106.38,106.48,272200.0,75.8547,75.8974,75.5777,75.6487,272200.0
2012-05-14 09:30:00,104.84,105.36,103.95,104.3,246800.0,74.4836,74.853,73.8513,74.0999,246800.0
2012-05-14 10:00:00,104.26,104.5,103.9,104.35,199100.0,74.0715,74.242,73.8158,74.1355,199100.0
2012-05-14 10:30:00,104.37,105.26,104.29,104.8,173200.0,74.1497,74.782,74.0928,74.4552,173200.0
2012-05-14 11:00:00,104.8,105.45,104.53,105.14,114800.0,74.4552,74.917,74.2633,74.6967,114800.0
2012-05-14 11:30:00,105.17,105.34,104.5,104.7,111700.0,74.718,74.8388,74.242,74.3841,111700.0
2012-05-14 12:00:00,104.74,104.84,104.61,104.72,72100.0,74.4125,74.4836,74.3202,74.3983,72100.0
2012-05-14 12:30:00,104.72,104.85,104.39,104.5,98400.0,74.3983,74.4907,74.1639,74.242,98400.0
2012-05-14 13:00:00,104.49,104.62,104.01,104.2,79300.0,74.2349,74.3273,73.8939,74.0289,79300.0
2012-05-14 13:30:00,104.19,104.92,104.18,104.62,76300.0,74.0218,74.5404,74.0147,74.3273,76300.0
2012-05-14 14:00:00,104.64,104.77,104.26,104.46,81200.0,74.3415,74.4338,74.0715,74.2136,81200.0
2012-05-14 14:30:00,104.46,104.48,103.93,104.03,109800.0,74.2136,74.2278,73.8371,73.9081,109800.0
2012-05-14 15:00:00,104.03,104.04,103.55,103.68,171100.0,73.9081,73.9152,73.5671,73.6595,171100.0
2012-05-14 15:30:00,103.66,104.06,103.52,103.64,346500.0,73.6452,73.9294,73.5458,73.631,346500.0
2012-05-15 09:30:00,103.9,104.39,103.15,103.5,266500.0,73.8158,74.1639,73.2829,73.5316,266500.0
2012-05-15 10:00:00,103.57,104.43,103.48,104.31,115100.0,73.5813,74.1923,73.5174,74.107,115100.0
2012-05-15 10:30:00,104.29,104.29,103.93,104.01,78200.0,74.0928,74.0928,73.8371,73.8939,78200.0
2012-05-15 11:00:00,104.02,104.05,103.09,103.15,100200.0,73.901,73.9223,73.2403,73.2829,100200.0
2012-05-15 11:30:00,103.21,104.06,103.17,103.94,80100.0,73.3255,73.9294,73.2971,73.8442,80100.0
2012-05-15 12:00:00,103.96,104.4,103.87,104.28,86600.0,73.8584,74.171,73.7944,74.0857,86600.0
2012-05-15 12:30:00,104.25,104.28,103.81,103.88,81200.0,74.0644,74.0857,73.7518,73.8015,81200.0
2012-05-15 13:00:00,103.89,104.18,103.84,103.95,37600.0,73.8086,74.0147,73.7731,73.8513,37600.0
2012-05-15 13:30:00,103.94,103.96,103.52,103.67,60100.0,73.8442,73.8584,73.5458,73.6524,60100.0
2012-05-15 14:00:00,103.7,104.02,103.57,103.89,75700.0,73.6737,73.901,73.5813,73.8086,75700.0
2012-05-15 14:30:00,103.92,103.96,103.46,103.5,59400.0,73.83,73.8584,73.5032,73.5316,59400.0
2012-05-15 15:00:00,103.54,103.54,102.58,102.64,213700.0,73.56,73.56,72.878,72.9206,213700.0
2012-05-15 15:30:00,102.66,103.21,102.66,102.99,433200.0,72.9348,73.3255,72.9348,73.1692,433200.0
2012-05-16 09:30:00,103.74,104.01,102.57,103.49,282300.0,73.9951,74.1877,73.1606,73.8168,282300.0
2012-05-16 10:00:00,103.49,103.75,103.02,103.12,182600.0,73.8168,74.0022,73.4815,73.5529,182600.0
2012-05-16 10:30:00,103.15,103.44,102.5,102.5,106500.0,73.5743,73.7811,73.1106,73.1106,106500.0
2012-05-16 11:00:00,102.5,102.78,102.05,102.34,179200.0,73.1106,73.3104,72.7897,72.9965,179200.0
2012-05-16 11:30:00,102.31,102.56,101.7,102.13,125700.0,72.9751,73.1534,72.54,72.8467,125700.0
2012-05-16 12:00:00,102.13,102.3,101.86,102.07,80200.0,72.8467,72.968,72.6541,72.8039,80200.0
2012-05-16 12:30:00,102.03,102.32,101.75,101.77,112200.0,72.7754,72.9823,72.5757,72.59,112200.0
2012-05-16 13:00:00,101.81,101.99,101.6,101.84,91100.0,72.6185,72.7469,72.4687,72.6399,91100.0
2012-05-16 13:30:00,101.82,101.83,101.11,101.44,169000.0,72.6256,72.6327,72.1192,72.3546,169000.0
2012-05-16 14:00:00,101.42,101.96,101.1,101.28,288700.0,72.3403,72.7255,72.1121,72.2404,288700.0
2012-05-16 14:30:00,101.29,101.56,101.03,101.39,149800.0,72.2476,72.4402,72.0621,72.3189,149800.0
2012-05-16 15:00:00,101.35,101.43,100.91,100.96,190300.0,72.2904,72.3474,71.9765,72.0122,190300.0
2012-05-16 15:30:00,100.93,101.19,100.52,100.61,380100.0,71.9908,72.1763,71.6984,71.7626,380100.0
2012-05-17 09:30:00,100.47,100.89,98.8,98.89,328500.0,71.6627,71.9623,70.4715,70.5357,328500.0
2012-05-17 10:00:00,98.83,99.23,98.27,98.85,277500.0,70.4929,70.7782,70.0935,70.5072,277500.0
2012-05-17 10:30:00,98.82,98.86,98.0,98.25,185000.0,70.4858,70.5143,69.9009,70.0792,185000.0
2012-05-17 11:00:00,98.26,98.52,97.84,97.99,186500.0,70.0864,70.2718,69.7868,69.8938,186500.0
2012-05-17 11:30:00,98.0,98.25,97.51,97.85,219000.0,69.9009,70.0792,69.5514,69.7939,219000.0
2012-05-17 12:00:00,97.84,97.93,96.76,97.62,351400.0,69.7868,69.851,69.0164,69.6299,351400.0
2012-05-17 12:30:00,97.6,98.07,97.44,97.93,242500.0,69.6156,69.9508,69.5015,69.851,242500.0
2012-05-17 13:00:00,97.88,98.37,97.88,98.04,256400.0,69.8153,70.1648,69.8153,69.9294,256400.0
2012-05-17 13:30:00,98.05,98.05,97.6,97.7,140800.0,69.9366,69.9366,69.6156,69.6869,140800.0
2012-05-17 14:00:00,97.7,97.96,97.51,97.54,122700.0,69.6869,69.8724,69.5514,69.5728,122700.0
2012-05-17 14:30:00,97.54,97.64,97.08,97.39,149900.0,69.5728,69.6441,69.2447,69.4658,149900.0
2012-05-17 15:00:00,97.39,97.61,97.16,97.33,190400.0,69.4658,69.6227,69.3018,69.423,190400.0
2012-05-17 15:30:00,97.3,97.3,96.35,96.72,572000.0,69.4016,69.4016,68.724,68.9879,572000.0
2012-05-18 09:30:00,97.55,98.17,96.57,97.14,507400.0,69.5799,70.0222,68.8809,69.2875,507400.0
2012-05-18 10:00:00,97.11,97.95,97.01,97.69,193200.0,69.2661,69.8652,69.1948,69.6798,193200.0
2012-05-18 10:30:00,97.66,99.07,97.44,98.5,166400.0,69.6584,70.6641,69.5015,70.2575,166400.0
2012-05-18 11:00:00,98.51,98.56,97.84,97.88,125600.0,70.2647,70.3003,69.7868,69.8153,125600.0
2012-05-18 11:30:00,97.91,98.05,96.89,97.21,125000.0,69.8367,69.9366,69.1092,69.3374,125000.0
2012-05-18 12:00:00,97.17,98.01,97.17,97.95,94400.0,69.3089,69.908,69.3089,69.8652,94400.0
2012-05-18 12:30:00,97.94,98.28,97.78,97.99,88400.0,69.8581,70.1006,69.744,69.8938,88400.0
2012-05-18 13:00:00,97.95,97.99,97.47,97.58,86200.0,69.8652,69.8938,69.5229,69.6013,86200.0
2012-05-18 13:30:00,97.59,97.65,97.11,97.24,69000.0,69.6085,69.6513,69.2661,69.3588,69000.0
2012-05-18 14:00:00,97.25,97.48,97.03,97.28,94500.0,69.366,69.53,69.209,69.3873,94500.0
2012-05-18 14:30:00,97.26,97.26,96.88,96.96,83900.0,69.3731,69.3731,69.102,69.1591,83900.0
2012-05-18 15:00:00,96.91,97.27,96.79,96.88,182900.0,69.1234,69.3802,69.0378,69.102,182900.0
2012-05-18 15:30:00,96.84,97.35,96.75,97.14,547100.0,69.0735,69.4373,69.0093,69.2875,547100.0
2012-05-21 09:30:00,97.6,98.79,97.6,98.44,242900.0,69.6156,70.4644,69.6156,70.2147,242900.0
2012-05-21 10:00:00,98.46,99.4,98.2,99.32,206300.0,70.229,70.8995,70.0436,70.8424,206300.0
2012-05-21 10:30:00,99.39,99.9,99.12,99.78,138400.0,70.8924,71.2561,70.6998,71.1705,138400.0
2012-05-21 11:00:00,99.75,99.8,99.08,99.12,132000.0,71.1491,71.1848,70.6712,70.6998,132000.0
2012-05-21 11:30:00,99.17,99.33,98.94,99.04,117700.0,70.7354,70.8496,70.5714,70.6427,117700.0
2012-05-21 12:00:00,99.0,99.66,98.97,99.66,110400.0,70.6142,71.0849,70.5928,71.0849,110400.0
2012-05-21 12:30:00,99.64,99.68,99.09,99.23,94800.0,71.0707,71.0992,70.6784,70.7782,94800.0
2012-05-21 13:00:00,99.22,99.45,99.12,99.24,109500.0,70.7711,70.9352,70.6998,70.7854,109500.0
2012-05-21 13:30:00,99.24,99.41,99.12,99.39,140300.0,70.7854,70.9066,70.6998,70.8924,140300.0
2012-05-21 14:00:00,99.34,99.45,99.02,99.16,161500.0,70.8567,70.9352,70.6284,70.7283,161500.0
2012-05-21 14:30:00,99.21,99.65,99.15,99.5,120000.0,70.764,71.0778,70.7212,70.9708,120000.0
2012-05-21 15:00:00,99.48,99.74,99.36,99.53,128000.0,70.9566,71.142,70.871,70.9922,128000.0
2012-05-21 15:30:00,99.52,99.6,99.28,99.51,276900.0,70.9851,71.0421,70.8139,70.978,276900.0
2012-05-22 09:30:00,100.21,100.41,99.61,100.02,232400.0,71.4772,71.6199,71.0493,71.3417,232400.0
2012-05-22 10:00:00,100.07,101.14,99.94,100.98,180600.0,71.3774,72.1406,71.2847,72.0265,180600.0
2012-05-22 10:30:00,100.99,101.88,100.98,101.87,180100.0,72.0336,72.6684,72.0265,72.6613,180100.0
2012-05-22 11:00:00,101.84,102.5,101.75,102.13,248000.0,72.6399,73.1106,72.5757,72.8467,248000.0
2012-05-22 11:30:00,102.18,102.27,101.59,101.63,129600.0,72.8824,72.9466,72.4616,72.4901,129600.0
2012-05-22 12:00:00,101.62,101.74,101.01,101.57,153100.0,72.483,72.5686,72.0479,72.4473,153100.0
2012-05-22 12:30:00,101.6,101.82,101.47,101.68,76000.0,72.4687,72.6256,72.376,72.5258,76000.0
2012-05-22 13:00:00,101.69,102.04,101.69,101.79,118600.0,72.5329,72.7825,72.5329,72.6042,118600.0
2012-05-22 13:30:00,101.73,101.9,101.45,101.7,122500.0,72.5614,72.6827,72.3617,72.54,122500.0
2012-05-22 14:00:00,101.68,102.16,101.68,101.96,130400.0,72.5258,72.8681,72.5258,72.7255,130400.0
2012-05-22 14:30:00,101.94,102.07,101.62,101.98,105200.0,72.7112,72.8039,72.483,72.7397,105200.0
2012-05-22 15:00:00,101.98,102.02,101.0,101.06,226600.0,72.7397,72.7683,72.0407,72.0835,226600.0
2012-05-22 15:30:00,101.0,101.03,100.26,100.99,517800.0,72.0407,72.0621,71.5129,72.0336,517800.0
2012-05-23 09:30:00,99.73,100.98,99.35,100.82,193700.0,71.1349,72.0265,70.8638,71.9123,193700.0
2012-05-23 10:00:00,100.81,101.23,99.46,99.67,206100.0,71.9052,72.2048,70.9423,71.0921,206100.0
2012-05-23 10:30:00,99.69,99.75,98.97,99.09,195400.0,71.1063,71.1491,70.5928,70.6784,195400.0
2012-05-23 11:00:00,99.05,99.53,98.9,99.09,78400.0,70.6498,70.9922,70.5429,70.6784,78400.0
2012-05-23 11:30:00,99.08,99.53,98.99,99.03,77600.0,70.6712,70.9922,70.607,70.6356,77600.0
2012-05-23 12:00:00,99.11,99.12,98.45,98.59,141300.0,70.6926,70.6998,70.2219,70.3217,141300.0
2012-05-23 12:30:00,98.6,98.88,98.52,98.7,65300.0,70.3289,70.5286,70.2718,70.4002,65300.0
2012-05-23 13:00:00,98.7,99.18,98.65,99.18,93600.0,70.4002,70.7426,70.3645,70.7426,93600.0
2012-05-23 13:30:00,99.22,99.73,99.03,99.59,106100.0,70.7711,71.1349,70.6356,71.035,106100.0
2012-05-23 14:00:00,99.58,99.59,98.64,98.73,96200.0,71.0279,71.035,70.3574,70.4216,96200.0
2012-05-23 14:30:00,98.72,100.02,98.7,99.96,138000.0,70.4145,71.3417,70.4002,71.2989,138000.0
2012-05-23 15:00:00,100.0,100.59,99.82,100.52,277000.0,71.3275,71.7483,71.1991,71.6984,277000.0
2012-05-23 15:30:00,100.5,101.54,100.5,101.52,510100.0,71.6841,72.4259,71.6841,72.4116,510100.0
2012-05-24 09:30:00,102.18,102.42,100.37,100.67,202300.0,72.8824,73.0536,71.5914,71.8054,202300.0
2012-05-24 10:00:00,100.68,100.94,100.24,100.63,111500.0,71.8125,71.9979,71.4986,71.7768,111500.0
2012-05-24 10:30:00,100.63,101.15,100.51,100.87,75700.0,71.7768,72.1477,71.6912,71.948,75700.0
2012-05-24 11:00:00,100.85,101.27,100.69,100.82,61000.0,71.9337,72.2333,71.8196,71.9123,61000.0
2012-05-24 11:30:00,100.79,100.83,100.09,100.28,58500.0,71.8909,71.9195,71.3917,71.5272,58500.0
2012-05-24 12:00:00,100.33,100.33,99.76,99.85,94500.0,71.5628,71.5628,71.1563,71.2205,94500.0
2012-05-24 12:30:00,99.85,100.05,99.68,99.94,92000.0,71.2205,71.3631,71.0992,71.2847,92000.0
2012-05-24 13:00:00,99.98,100.27,99.6,99.6,75800.0,71.3132,71.52,71.0421,71.0421,75800.0
2012-05-24 13:30:00,99.58,99.79,99.05,99.06,90100.0,71.0279,71.1777,70.6498,70.657,90100.0
2012-05-24 14:00:00,99.07,99.38,99.0,99.2,110600.0,70.6641,70.8852,70.6142,70.7568,110600.0
2012-05-24 14:30:00,99.25,99.53,99.1,99.2,94000.0,70.7925,70.9922,70.6855,70.7568,94000.0
2012-05-24 15:00:00,99.19,100.14,99.19,100.02,170700.0,70.7497,71.4273,70.7497,71.3417,170700.0
2012-05-24 15:30:00,99.99,100.26,99.73,100.25,236800.0,71.3203,71.5129,71.1349,71.5058,236800.0
2012-05-25 09:30:00,99.9,100.49,99.41,99.91,221800.0,71.2561,71.677,70.9066,71.2633,221800.0
2012-05-25 10:00:00,99.97,99.97,98.93,99.51,115500.0,71.3061,71.3061,70.5643,70.978,115500.0
2012-05-25 10:30:00,99.49,99.81,98.84,98.88,128500.0,70.9637,71.1919,70.5001,70.5286,128500.0
2012-05-25 11:00:00,98.88,99.59,98.88,99.46,138000.0,70.5286,71.035,70.5286,70.9423,138000.0
2012-05-25 11:30:00,99.46,99.84,99.13,99.68,192400.0,70.9423,71.2133,70.7069,71.0992,192400.0
2012-05-25 12:00:00,99.63,99.73,99.35,99.38,126600.0,71.0635,71.1349,70.8638,70.8852,126600.0
2012-05-25 12:30:00,99.38,99.5,99.3,99.39,54700.0,70.8852,70.9708,70.8282,70.8924,54700.0
2012-05-25 13:00:00,99.39,99.5,99.22,99.39,78100.0,70.8924,70.9708,70.7711,70.8924,78100.0
2012-05-25 13:30:00,99.41,99.68,99.29,99.37,133500.0,70.9066,71.0992,70.821,70.8781,133500.0
2012-05-25 14:00:00,99.35,99.41,99.05,99.27,131700.0,70.8638,70.9066,70.6498,70.8068,131700.0
2012-05-25 14:30:00,99.27,99.4,98.91,98.99,68600.0,70.8068,70.8995,70.55,70.607,68600.0
2012-05-25 15:00:00,99.02,99.23,98.54,98.84,122800.0,70.6284,70.7782,70.2861,70.5001,122800.0
2012-05-25 15:30:00,98.84,99.01,98.69,98.93,245600.0,70.5001,70.6213,70.3931,70.5643,245600.0
2012-05-29 09:30:00,100.52,101.75,99.67,101.4,426200.0,71.6984,72.5757,71.0921,72.326,426200.0
2012-05-29 10:00:00,101.39,101.92,100.9,101.67,253700.0,72.3189,72.6969,71.9694,72.5186,253700.0
2012-05-29 10:30:00,101.67,101.87,101.42,101.51,105400.0,72.5186,72.6613,72.3403,72.4045,105400.0
2012-05-29 11:00:00,101.54,101.65,101.18,101.55,70300.0,72.4259,72.5044,72.1691,72.433,70300.0
2012-05-29 11:30:00,101.57,101.61,100.68,100.95,143700.0,72.4473,72.4758,71.8125,72.0051,143700.0
2012-05-29 12:00:00,100.98,101.07,100.33,100.63,127400.0,72.0265,72.0907,71.5628,71.7768,127400.0
2012-05-29 12:30:00,100.59,100.84,100.36,100.47,100200.0,71.7483,71.9266,71.5842,71.6627,100200.0
2012-05-29 13:00:00,100.47,100.69,100.39,100.5,64800.0,71.6627,71.8196,71.6056,71.6841,64800.0
2012-05-29 13:30:00,100.5,100.76,100.35,100.6,79800.0,71.6841,71.8695,71.5771,71.7554,79800.0
2012-05-29 14:00:00,100.58,100.67,100.3,100.63,96900.0,71.7412,71.8054,71.5414,71.7768,96900.0
2012-05-29 14:30:00,100.66,100.97,100.53,100.97,109500.0,71.7982,72.0193,71.7055,72.0193,109500.0
2012-05-29 15:00:00,100.93,101.12,100.82,100.95,117600.0,71.9908,72.1263,71.9123,72.0051,117600.0
2012-05-29 15:30:00,100.95,101.07,100.71,101.07,329100.0,72.0051,72.0907,71.8339,72.0907,329100.0
2012-05-30 09:30:00,99.34,99.38,98.52,98.94,196200.0,70.8567,70.8852,70.2718,70.5714,196200.0
2012-05-30 10:00:00,98.9,98.92,97.82,98.14,266300.0,70.5429,70.5571,69.7725,70.0008,266300.0
2012-05-30 10:30:00,98.1,98.37,97.85,97.92,86500.0,69.9722,70.1648,69.7939,69.8438,86500.0
2012-05-30 11:00:00,97.87,98.8,97.82,98.78,118900.0,69.8082,70.4715,69.7725,70.4573,118900.0
2012-05-30 11:30:00,98.77,99.28,98.62,99.18,99800.0,70.4501,70.8139,70.3431,70.7426,99800.0
2012-05-30 12:00:00,99.21,99.21,98.63,98.8,58400.0,70.764,70.764,70.3503,70.4715,58400.0
2012-05-30 12:30:00,98.83,99.3,98.74,99.3,120400.0,70.4929,70.8282,70.4287,70.8282,120400.0
2012-05-30 13:00:00,99.27,99.28,98.89,99.07,67600.0,70.8068,70.8139,70.5357,70.6641,67600.0
2012-05-30 13:30:00,99.05,99.68,99.03,99.63,124100.0,70.6498,71.0992,70.6356,71.0635,124100.0
2012-05-30 14:00:00,99.64,99.88,99.47,99.54,114000.0,71.0707,71.2419,70.9494,70.9994,114000.0
2012-05-30 14:30:00,99.55,99.61,99.14,99.26,129800.0,71.0065,71.0493,70.714,70.7996,129800.0
2012-05-30 15:00:00,99.24,99.4,98.8,99.36,132800.0,70.7854,70.8995,70.4715,70.871,132800.0
2012-05-30 15:30:00,99.34,99.34,98.97,99.0,278000.0,70.8567,70.8567,70.5928,70.6142,278000.0
2012-05-31 09:30:00,98.0,98.29,95.83,96.19,465000.0,69.9009,70.1078,68.3531,68.6099,465000.0
2012-05-31 10:00:00,96.19,96.25,95.65,96.05,248500.0,68.6099,68.6527,68.2247,68.51,248500.0
2012-05-31 10:30:00,96.03,96.11,95.5,95.94,219200.0,68.4958,68.5528,68.1177,68.4316,219200.0
2012-05-31 11:00:00,95.93,95.97,95.43,95.76,142300.0,68.4244,68.453,68.0678,68.3032,142300.0
2012-05-31 11:30:00,95.76,96.4,95.58,96.09,142200.0,68.3032,68.7597,68.1748,68.5386,142200.0
2012-05-31 12:00:00,96.1,97.24,96.0,97.1,186400.0,68.5457,69.3588,68.4744,69.259,186400.0
2012-05-31 12:30:00,97.09,97.19,96.42,96.79,125700.0,69.2518,69.3232,68.7739,69.0378,125700.0
2012-05-31 13:00:00,96.8,97.49,96.74,97.05,121600.0,69.045,69.5371,69.0022,69.2233,121600.0
2012-05-31 13:30:00,97.07,97.16,96.17,96.34,174400.0,69.2376,69.3018,68.5956,68.7169,174400.0
2012-05-31 14:00:00,96.34,96.88,96.26,96.43,124600.0,68.7169,69.102,68.6598,68.7811,124600.0
2012-05-31 14:30:00,96.4,96.93,96.33,96.74,115500.0,68.7597,69.1377,68.7097,69.0022,115500.0
2012-05-31 15:00:00,96.78,97.42,96.5,97.32,148200.0,69.0307,69.4872,68.831,69.4159,148200.0
2012-05-31 15:30:00,97.3,97.86,96.95,96.95,450800.0,69.4016,69.801,69.152,69.152,450800.0
2012-06-01 09:30:00,94.7,94.95,93.92,94.05,409800.0,67.5471,67.7254,66.9907,67.0835,409800.0
2012-06-01 10:00:00,94.21,95.11,94.04,94.15,312100.0,67.1976,67.8395,67.0763,67.1548,312100.0
2012-06-01 10:30:00,94.14,94.72,94.03,94.54,211700.0,67.1477,67.5614,67.0692,67.433,211700.0
2012-06-01 11:00:00,94.54,94.76,94.19,94.42,94600.0,67.433,67.5899,67.1833,67.3474,94600.0
2012-06-01 11:30:00,94.36,94.57,94.21,94.46,140600.0,67.3046,67.4544,67.1976,67.3759,140600.0
2012-06-01 12:00:00,94.45,94.65,94.02,94.04,115600.0,67.3688,67.5114,67.0621,67.0763,115600.0
2012-06-01 12:30:00,94.11,94.21,93.76,94.07,130300.0,67.1263,67.1976,66.8766,67.0977,130300.0
2012-06-01 13:00:00,94.08,94.12,93.85,93.89,94900.0,67.1049,67.1334,66.9408,66.9693,94900.0
2012-06-01 13:30:00,93.94,94.0,93.53,93.6,110900.0,67.005,67.0478,66.7126,66.7625,110900.0
2012-06-01 14:00:00,93.62,93.89,93.3,93.73,135800.0,66.7768,66.9693,66.5485,66.8552,135800.0
2012-06-01 14:30:00,93.7,94.06,93.59,93.66,106900.0,66.8338,67.0906,66.7554,66.8053,106900.0
2012-06-01 15:00:00,93.64,93.93,93.36,93.43,202600.0,66.791,66.9979,66.5913,66.6412,202600.0
2012-06-01 15:30:00,93.45,93.68,93.23,93.52,443900.0,66.6555,66.8196,66.4986,66.7054,443900.0
2012-06-04 09:30:00,92.0,93.74,91.84,92.01,453300.0,65.6213,66.8624,65.5071,65.6284,453300.0
2012-06-04 10:00:00,91.99,92.02,91.2,91.75,317800.0,65.6141,65.6355,65.0506,65.4429,317800.0
2012-06-04 10:30:00,91.73,91.85,91.25,91.44,182200.0,65.4287,65.5143,65.0863,65.2218,182200.0
2012-06-04 11:00:00,91.48,91.49,90.72,90.81,204800.0,65.2504,65.2575,64.7083,64.7725,204800.0
2012-06-04 11:30:00,90.8,91.08,90.62,90.71,216100.0,64.7653,64.965,64.6369,64.7011,216100.0
2012-06-04 12:00:00,90.68,90.87,90.15,90.15,219800.0,64.6797,64.8153,64.3017,64.3017,219800.0
2012-06-04 12:30:00,90.15,90.25,89.77,89.88,230100.0,64.3017,64.373,64.0307,64.1091,230100.0
2012-06-04 13:00:00,89.88,90.13,89.52,89.56,176300.0,64.1091,64.2874,63.8523,63.8809,176300.0
2012-06-04 13:30:00,89.57,90.11,89.44,89.96,200500.0,63.888,64.2732,63.7953,64.1662,200500.0
2012-06-04 14:00:00,89.98,90.88,89.91,90.81,238500.0,64.1804,64.8224,64.1305,64.7725,238500.0
2012-06-04 14:30:00,90.79,91.7,90.74,91.55,342900.0,64.7582,65.4073,64.7225,65.3003,342900.0
2012-06-04 15:00:00,91.56,91.66,91.14,91.45,292800.0,65.3074,65.3787,65.0078,65.229,292800.0
2012-06-04 15:30:00,91.42,91.86,91.06,91.66,457600.0,65.2076,65.5214,64.9508,65.3787,457600.0
2012-06-05 09:30:00,90.94,92.21,90.91,92.13,260500.0,64.8652,65.771,64.8438,65.714,260500.0
2012-06-05 10:00:00,92.13,92.97,92.1,92.45,307000.0,65.714,66.3131,65.6926,65.9422,307000.0
2012-06-05 10:30:00,92.49,92.53,91.0,91.37,157400.0,65.9708,65.9993,64.908,65.1719,157400.0
2012-06-05 11:00:00,91.36,91.84,91.11,91.53,109900.0,65.1648,65.5071,64.9864,65.286,109900.0
2012-06-05 11:30:00,91.5,91.88,91.15,91.15,85900.0,65.2646,65.5357,65.015,65.015,85900.0
2012-06-05 12:00:00,91.19,91.72,91.18,91.6,77600.0,65.0435,65.4215,65.0364,65.336,77600.0
2012-06-05 12:30:00,91.62,92.07,91.53,91.65,85100.0,65.3502,65.6712,65.286,65.3716,85100.0
2012-06-05 13:00:00,91.58,91.7,91.41,91.57,69500.0,65.3217,65.4073,65.2004,65.3146,69500.0
2012-06-05 13:30:00,91.57,91.92,91.41,91.65,131500.0,65.3146,65.5642,65.2004,65.3716,131500.0
2012-06-05 14:00:00,91.67,92.03,91.6,91.99,197900.0,65.3859,65.6427,65.336,65.6141,197900.0
2012-06-05 14:30:00,92.01,92.2,91.83,92.12,129300.0,65.6284,65.7639,65.5,65.7069,129300.0
2012-06-05 15:00:00,92.15,92.35,91.98,92.16,181500.0,65.7283,65.8709,65.607,65.7354,181500.0
2012-06-05 15:30:00,92.15,92.49,92.09,92.32,422800.0,65.7283,65.9708,65.6855,65.8495,422800.0
2012-06-06 09:30:00,93.55,95.16,93.04,94.93,364600.0,66.7268,67.8752,66.3631,67.7112,364600.0
2012-06-06 10:00:00,94.9,95.38,94.88,95.02,396100.0,67.6898,68.0321,67.6755,67.7753,396100.0
2012-06-06 10:30:00,95.01,95.26,94.84,95.13,284700.0,67.7682,67.9465,67.647,67.8538,284700.0
2012-06-06 11:00:00,95.17,95.6,95.05,95.56,144100.0,67.8823,68.189,67.7967,68.1605,144100.0
2012-06-06 11:30:00,95.55,95.55,95.07,95.11,143500.0,68.1534,68.1534,67.811,67.8395,143500.0
2012-06-06 12:00:00,95.12,95.3,95.07,95.11,156900.0,67.8467,67.9751,67.811,67.8395,156900.0
2012-06-06 12:30:00,95.13,95.3,94.94,94.96,121600.0,67.8538,67.9751,67.7183,67.7326,121600.0
2012-06-06 13:00:00,94.94,94.99,94.59,94.85,116000.0,67.7183,67.754,67.4686,67.6541,116000.0
2012-06-06 13:30:00,94.84,94.91,94.29,94.3,97600.0,67.647,67.6969,67.2547,67.2618,97600.0
2012-06-06 14:00:00,94.31,94.55,94.19,94.48,131700.0,67.2689,67.4401,67.1833,67.3902,131700.0
2012-06-06 14:30:00,94.49,94.91,94.44,94.81,138400.0,67.3973,67.6969,67.3616,67.6256,138400.0
2012-06-06 15:00:00,94.83,95.17,94.7,94.94,211700.0,67.6398,67.8823,67.5471,67.7183,211700.0
2012-06-06 15:30:00,94.94,95.75,94.85,95.74,464800.0,67.7183,68.296,67.6541,68.2889,464800.0
2012-06-07 09:30:00,98.64,100.55,97.75,99.71,865000.0,70.3574,71.7198,69.7226,71.1206,865000.0
2012-06-07 10:00:00,99.71,99.86,97.61,98.99,635000.0,71.1206,71.2276,69.6227,70.607,635000.0
2012-06-07 10:30:00,98.95,98.97,97.27,97.77,278900.0,70.5785,70.5928,69.3802,69.7369,278900.0
2012-06-07 11:00:00,97.76,98.2,97.15,98.19,277300.0,69.7297,70.0436,69.2946,70.0364,277300.0
2012-06-07 11:30:00,98.22,98.66,98.0,98.49,212200.0,70.0578,70.3717,69.9009,70.2504,212200.0
2012-06-07 12:00:00,98.5,98.5,97.7,98.13,227200.0,70.2575,70.2575,69.6869,69.9936,227200.0
2012-06-07 12:30:00,98.11,98.2,97.97,98.11,98500.0,69.9794,70.0436,69.8795,69.9794,98500.0
2012-06-07 13:00:00,98.11,98.7,98.0,98.61,137600.0,69.9794,70.4002,69.9009,70.336,137600.0
2012-06-07 13:30:00,98.62,99.01,98.26,98.45,145900.0,70.3431,70.6213,70.0864,70.2219,145900.0
2012-06-07 14:00:00,98.44,98.7,98.27,98.65,241700.0,70.2147,70.4002,70.0935,70.3645,241700.0
2012-06-07 14:30:00,98.61,98.63,98.11,98.18,240900.0,70.336,70.3503,69.9794,70.0293,240900.0
2012-06-07 15:00:00,98.18,98.33,97.7,97.86,397700.0,70.0293,70.1363,69.6869,69.801,397700.0
2012-06-07 15:30:00,97.84,97.88,97.1,97.35,551400.0,69.7868,69.8153,69.259,69.4373,551400.0
2012-06-08 09:30:00,95.71,96.41,95.17,95.85,328000.0,68.2675,68.7668,67.8823,68.3674,328000.0
2012-06-08 10:00:00,95.77,96.39,95.66,95.77,226100.0,68.3103,68.7525,68.2318,68.3103,226100.0
2012-06-08 10:30:00,95.75,96.71,95.66,96.57,130800.0,68.296,68.9808,68.2318,68.8809,130800.0
2012-06-08 11:00:00,96.58,96.77,96.23,96.23,174400.0,68.8881,69.0236,68.6384,68.6384,174400.0
2012-06-08 11:30:00,96.21,96.43,95.87,95.9,109300.0,68.6241,68.7811,68.3816,68.403,109300.0
2012-06-08 12:00:00,95.93,96.35,95.91,96.35,81800.0,68.4244,68.724,68.4102,68.724,81800.0
2012-06-08 12:30:00,96.34,96.86,96.33,96.76,120200.0,68.7169,69.0878,68.7097,69.0164,120200.0
2012-06-08 13:00:00,96.8,97.09,96.76,97.03,90700.0,69.045,69.2518,69.0164,69.209,90700.0
2012-06-08 13:30:00,97.01,97.05,96.69,96.89,104300.0,69.1948,69.2233,68.9665,69.1092,104300.0
2012-06-08 14:00:00,96.91,96.96,96.45,96.57,174700.0,69.1234,69.1591,68.7953,68.8809,174700.0
2012-06-08 14:30:00,96.57,96.77,96.26,96.26,156200.0,68.8809,69.0236,68.6598,68.6598,156200.0
2012-06-08 15:00:00,96.29,96.86,96.14,96.56,210300.0,68.6812,69.0878,68.5742,68.8738,210300.0
2012-06-08 15:30:00,96.61,97.02,96.43,96.84,464100.0,68.9095,69.2019,68.7811,69.0735,464100.0
2012-06-11 09:30:00,98.47,98.47,96.14,96.21,252800.0,70.2361,70.2361,68.5742,68.6241,252800.0
2012-06-11 10:00:00,96.19,96.45,95.44,95.77,213500.0,68.6099,68.7953,68.0749,68.3103,213500.0
2012-06-11 10:30:00,95.72,96.28,95.05,95.32,123900.0,68.2746,68.6741,67.7967,67.9893,123900.0
2012-06-11 11:00:00,95.31,95.65,95.01,95.07,191700.0,67.9822,68.2247,67.7682,67.811,191700.0
2012-06-11 11:30:00,95.1,95.51,94.8,95.13,245100.0,67.8324,68.1249,67.6184,67.8538,245100.0
2012-06-11 12:00:00,95.08,95.24,94.69,94.71,112500.0,67.8181,67.9323,67.54,67.5542,112500.0
2012-06-11 12:30:00,94.75,95.06,94.64,94.85,109000.0,67.5828,67.8039,67.5043,67.6541,109000.0
2012-06-11 13:00:00,94.87,95.14,94.75,94.84,194600.0,67.6684,67.8609,67.5828,67.647,194600.0
2012-06-11 13:30:00,94.88,94.99,94.57,94.6,103000.0,67.6755,67.754,67.4544,67.4758,103000.0
2012-06-11 14:00:00,94.6,94.62,93.67,93.97,273000.0,67.4758,67.49,66.8124,67.0264,273000.0
2012-06-11 14:30:00,94.0,94.27,93.68,93.68,185600.0,67.0478,67.2404,66.8196,66.8196,185600.0
2012-06-11 15:00:00,93.71,93.8,92.53,92.75,512700.0,66.841,66.9052,65.9993,66.1562,512700.0
2012-06-11 15:30:00,92.74,93.04,92.25,92.48,721700.0,66.1491,66.3631,65.7996,65.9636,721700.0
2012-06-12 09:30:00,93.0,93.95,92.6,93.33,259800.0,66.3345,67.0121,66.0492,66.5699,259800.0
2012-06-12 10:00:00,93.3,93.94,92.54,93.04,250300.0,66.5485,67.005,66.0064,66.3631,250300.0
2012-06-12 10:30:00,92.98,93.72,92.6,93.72,212100.0,66.3203,66.8481,66.0492,66.8481,212100.0
2012-06-12 11:00:00,93.72,94.65,93.72,94.42,271500.0,66.8481,67.5114,66.8481,67.3474,271500.0
2012-06-12 11:30:00,94.46,94.53,93.69,93.82,225600.0,67.3759,67.4258,66.8267,66.9194,225600.0
2012-06-12 12:00:00,93.84,94.55,93.41,94.38,386500.0,66.9337,67.4401,66.627,67.3189,386500.0
2012-06-12 12:30:00,94.39,95.22,94.33,95.06,241100.0,67.326,67.918,67.2832,67.8039,241100.0
2012-06-12 13:00:00,95.07,95.81,95.06,95.75,271200.0,67.811,68.3388,67.8039,68.296,271200.0
2012-06-12 13:30:00,95.75,96.05,95.41,95.54,283600.0,68.296,68.51,68.0535,68.1463,283600.0
2012-06-12 14:00:00,95.48,95.76,95.3,95.67,188600.0,68.1035,68.3032,67.9751,68.239,188600.0
2012-06-12 14:30:00,95.64,96.44,95.64,96.15,175400.0,68.2176,68.7882,68.2176,68.5813,175400.0
2012-06-12 15:00:00,96.17,96.58,96.02,96.48,264200.0,68.5956,68.8881,68.4886,68.8167,264200.0
2012-06-12 15:30:00,96.48,96.87,96.24,96.72,521800.0,68.8167,69.0949,68.6455,68.9879,521800.0
2012-06-13 09:30:00,95.45,95.5,94.0,94.99,371100.0,68.0821,68.1177,67.0478,67.754,371100.0
2012-06-13 10:00:00,94.84,96.07,94.67,96.0,281900.0,67.647,68.5243,67.5257,68.4744,281900.0
2012-06-13 10:30:00,96.03,96.59,95.84,96.07,303600.0,68.4958,68.8952,68.3602,68.5243,303600.0
2012-06-13 11:00:00,96.05,96.08,94.99,95.05,158100.0,68.51,68.5314,67.754,67.7967,158100.0
2012-06-13 11:30:00,95.09,95.34,94.57,94.74,151900.0,67.8253,68.0036,67.4544,67.5756,151900.0
2012-06-13 12:00:00,94.77,94.9,94.25,94.76,109500.0,67.597,67.6898,67.2261,67.5899,109500.0
2012-06-13 12:30:00,94.78,95.38,94.7,95.26,96100.0,67.6042,68.0321,67.5471,67.9465,96100.0
2012-06-13 13:00:00,95.24,95.51,95.11,95.4,78000.0,67.9323,68.1249,67.8395,68.0464,78000.0
2012-06-13 13:30:00,95.37,95.45,94.68,94.73,159900.0,68.025,68.0821,67.5328,67.5685,159900.0
2012-06-13 14:00:00,94.73,94.8,94.5,94.62,79300.0,67.5685,67.6184,67.4044,67.49,79300.0
2012-06-13 14:30:00,94.61,94.66,93.84,93.96,171900.0,67.4829,67.5186,66.9337,67.0193,171900.0
2012-06-13 15:00:00,93.96,94.04,93.17,93.21,163100.0,67.0193,67.0763,66.4558,66.4843,163100.0
2012-06-13 15:30:00,93.22,93.69,93.2,93.66,353700.0,66.4915,66.8267,66.4772,66.8053,353700.0
2012-06-14 09:30:00,94.1,94.1,92.9,93.59,265700.0,67.1191,67.1191,66.2632,66.7554,265700.0
2012-06-14 10:00:00,93.58,93.73,93.13,93.26,169500.0,66.7482,66.8552,66.4273,66.52,169500.0
2012-06-14 10:30:00,93.32,93.87,93.12,93.55,161200.0,66.5628,66.9551,66.4201,66.7268,161200.0
2012-06-14 11:00:00,93.59,93.83,93.58,93.71,129200.0,66.7554,66.9266,66.7482,66.841,129200.0
2012-06-14 11:30:00,93.71,93.81,92.95,92.95,164600.0,66.841,66.9123,66.2989,66.2989,164600.0
2012-06-14 12:00:00,92.96,93.04,92.8,92.82,149000.0,66.306,66.3631,66.1919,66.2061,149000.0
2012-06-14 12:30:00,92.83,93.12,92.68,92.98,116600.0,66.2133,66.4201,66.1063,66.3203,116600.0
2012-06-14 13:00:00,92.95,93.05,92.69,92.78,89500.0,66.2989,66.3702,66.1134,66.1776,89500.0
2012-06-14 13:30:00,92.77,92.96,92.64,92.68,122700.0,66.1705,66.306,66.0778,66.1063,122700.0
2012-06-14 14:00:00,92.68,92.87,92.25,92.35,173900.0,66.1063,66.2418,65.7996,65.8709,173900.0
2012-06-14 14:30:00,92.36,92.45,91.88,91.88,189600.0,65.878,65.9422,65.5357,65.5357,189600.0
2012-06-14 15:00:00,91.88,93.34,91.88,92.31,294000.0,65.5357,66.577,65.5357,65.8424,294000.0
2012-06-14 15:30:00,92.3,93.28,92.25,93.15,370100.0,65.8352,66.5343,65.7996,66.4415,370100.0
2012-06-15 09:30:00,93.87,94.39,93.26,93.81,386100.0,66.9551,67.326,66.52,66.9123,386100.0
2012-06-15 10:00:00,93.86,94.12,93.65,93.82,110600.0,66.948,67.1334,66.7982,66.9194,110600.0
2012-06-15 10:30:00,93.83,94.48,93.58,94.26,129000.0,66.9266,67.3902,66.7482,67.2333,129000.0
2012-06-15 11:00:00,94.26,94.46,94.08,94.33,143000.0,67.2333,67.3759,67.1049,67.2832,143000.0
2012-06-15 11:30:00,94.32,94.47,94.0,94.04,134800.0,67.2761,67.383,67.0478,67.0763,134800.0
2012-06-15 12:00:00,94.02,94.1,93.78,93.88,50600.0,67.0621,67.1191,66.8909,66.9622,50600.0
2012-06-15 12:30:00,93.88,93.95,93.65,93.76,59000.0,66.9622,67.0121,66.7982,66.8766,59000.0
2012-06-15 13:00:00,93.83,94.05,93.8,93.91,35600.0,66.9266,67.0835,66.9052,66.9836,35600.0
2012-06-15 13:30:00,93.92,94.21,93.83,94.17,65900.0,66.9907,67.1976,66.9266,67.1691,65900.0
2012-06-15 14:00:00,94.15,94.19,94.01,94.07,95500.0,67.1548,67.1833,67.0549,67.0977,95500.0
2012-06-15 14:30:00,94.07,94.28,93.98,94.07,103700.0,67.0977,67.2475,67.0335,67.0977,103700.0
2012-06-15 15:00:00,94.07,94.45,94.06,94.37,97600.0,67.0977,67.3688,67.0906,67.3117,97600.0
2012-06-15 15:30:00,94.38,94.73,94.22,94.64,287100.0,67.3189,67.5685,67.2047,67.5043,287100.0
2012-06-18 09:30:00,93.8,94.32,93.3,93.57,191500.0,66.9052,67.2761,66.5485,66.7411,191500.0
2012-06-18 10:00:00,93.52,93.9,93.18,93.83,102900.0,66.7054,66.9765,66.4629,66.9266,102900.0
2012-06-18 10:30:00,93.84,94.1,93.41,93.73,133400.0,66.9337,67.1191,66.627,66.8552,133400.0
2012-06-18 11:00:00,93.73,93.86,93.2,93.53,106100.0,66.8552,66.948,66.4772,66.7126,106100.0
2012-06-18 11:30:00,93.53,93.69,93.27,93.6,104800.0,66.7126,66.8267,66.5271,66.7625,104800.0
2012-06-18 12:00:00,93.56,93.7,93.35,93.44,125100.0,66.734,66.8338,66.5842,66.6484,125100.0
2012-06-18 12:30:00,93.4,94.09,93.3,93.77,96200.0,66.6198,67.112,66.5485,66.8838,96200.0
2012-06-18 13:00:00,93.77,94.5,93.75,94.45,95500.0,66.8838,67.4044,66.8695,67.3688,95500.0
2012-06-18 13:30:00,94.44,94.83,94.38,94.72,178700.0,67.3616,67.6398,67.3189,67.5614,178700.0
2012-06-18 14:00:00,94.7,95.08,94.43,94.72,114900.0,67.5471,67.8181,67.3545,67.5614,114900.0
2012-06-18 14:30:00,94.7,94.87,94.26,94.36,91800.0,67.5471,67.6684,67.2333,67.3046,91800.0
2012-06-18 15:00:00,94.32,94.62,94.03,94.19,142600.0,67.2761,67.49,67.0692,67.1833,142600.0
2012-06-18 15:30:00,94.19,94.59,94.01,94.34,252300.0,67.1833,67.4686,67.0549,67.2903,252300.0
2012-06-19 09:30:00,94.77,95.64,94.77,95.47,337700.0,67.597,68.2176,67.597,68.0963,337700.0
2012-06-19 10:00:00,95.51,96.47,95.47,96.38,221000.0,68.1249,68.8096,68.0963,68.7454,221000.0
2012-06-19 10:30:00,96.38,96.48,95.66,95.79,142800.0,68.7454,68.8167,68.2318,68.3246,142800.0
2012-06-19 11:00:00,95.79,96.48,95.69,96.46,147700.0,68.3246,68.8167,68.2532,68.8025,147700.0
2012-06-19 11:30:00,96.47,96.92,96.39,96.85,161900.0,68.8096,69.1306,68.7525,69.0806,161900.0
2012-06-19 12:00:00,96.85,96.9,96.24,96.45,95400.0,69.0806,69.1163,68.6455,68.7953,95400.0
2012-06-19 12:30:00,96.43,96.82,96.38,96.73,88200.0,68.7811,69.0592,68.7454,68.995,88200.0
2012-06-19 13:00:00,96.72,97.08,96.67,97.07,93200.0,68.9879,69.2447,68.9523,69.2376,93200.0
2012-06-19 13:30:00,97.08,97.58,97.07,97.58,182400.0,69.2447,69.6013,69.2376,69.6013,182400.0
2012-06-19 14:00:00,97.58,97.66,97.37,97.38,295500.0,69.6013,69.6584,69.4515,69.4587,295500.0
2012-06-19 14:30:00,97.4,97.43,96.78,97.28,208000.0,69.4729,69.4943,69.0307,69.3873,208000.0
2012-06-19 15:00:00,97.3,97.3,96.82,96.88,202000.0,69.4016,69.4016,69.0592,69.102,202000.0
2012-06-19 15:30:00,96.88,97.09,96.58,96.65,389800.0,69.102,69.2518,68.8881,68.938,389800.0
2012-06-20 09:30:00,97.09,97.09,95.18,95.4,258600.0,69.2518,69.2518,67.8895,68.0464,258600.0
2012-06-20 10:00:00,95.44,96.03,95.34,95.79,192200.0,68.0749,68.4958,68.0036,68.3246,192200.0
2012-06-20 10:30:00,95.78,95.87,94.89,94.92,130900.0,68.3174,68.3816,67.6826,67.704,130900.0
2012-06-20 11:00:00,94.91,95.45,94.87,95.33,116500.0,67.6969,68.0821,67.6684,67.9965,116500.0
2012-06-20 11:30:00,95.33,95.76,95.28,95.47,80900.0,67.9965,68.3032,67.9608,68.0963,80900.0
2012-06-20 12:00:00,95.45,95.5,94.91,95.02,113300.0,68.0821,68.1177,67.6969,67.7753,113300.0
2012-06-20 12:30:00,95.08,95.27,94.33,94.94,257700.0,67.8181,67.9537,67.2832,67.7183,257700.0
2012-06-20 13:00:00,94.94,96.06,94.94,95.88,344600.0,67.7183,68.5172,67.7183,68.3888,344600.0
2012-06-20 13:30:00,95.88,96.64,95.53,96.29,736600.0,68.3888,68.9309,68.1391,68.6812,736600.0
2012-06-20 14:00:00,96.27,96.27,95.28,95.47,217500.0,68.6669,68.6669,67.9608,68.0963,217500.0
2012-06-20 14:30:00,95.49,95.66,94.95,95.35,213700.0,68.1106,68.2318,67.7254,68.0107,213700.0
2012-06-20 15:00:00,95.39,95.44,94.81,95.26,266800.0,68.0393,68.0749,67.6256,67.9465,266800.0
2012-06-20 15:30:00,95.26,95.57,95.06,95.4,424800.0,67.9465,68.1677,67.8039,68.0464,424800.0
2012-06-21 09:30:00,95.33,95.86,94.55,94.71,153400.0,67.9965,68.3745,67.4401,67.5542,153400.0
2012-06-21 10:00:00,94.71,94.71,93.7,94.03,265300.0,67.5542,67.5542,66.8338,67.0692,265300.0
2012-06-21 10:30:00,94.03,94.55,93.98,94.22,130700.0,67.0692,67.4401,67.0335,67.2047,130700.0
2012-06-21 11:00:00,94.2,94.2,93.11,93.15,181900.0,67.1905,67.1905,66.413,66.4415,181900.0
2012-06-21 11:30:00,93.14,93.22,92.79,92.94,172500.0,66.4344,66.4915,66.1847,66.2917,172500.0
2012-06-21 12:00:00,92.88,92.97,91.83,91.83,213300.0,66.2489,66.3131,65.5,65.5,213300.0
2012-06-21 12:30:00,91.81,92.32,91.75,92.06,139700.0,65.4857,65.8495,65.4429,65.6641,139700.0
2012-06-21 13:00:00,92.06,92.3,91.79,91.8,115900.0,65.6641,65.8352,65.4715,65.4786,115900.0
2012-06-21 13:30:00,91.77,91.98,91.55,91.65,143800.0,65.4572,65.607,65.3003,65.3716,143800.0
2012-06-21 14:00:00,91.64,91.81,91.5,91.75,121500.0,65.3645,65.4857,65.2646,65.4429,121500.0
2012-06-21 14:30:00,91.76,92.05,91.53,91.85,132500.0,65.4501,65.6569,65.286,65.5143,132500.0
2012-06-21 15:00:00,91.85,91.97,91.3,91.61,149600.0,65.5143,65.5999,65.122,65.3431,149600.0
2012-06-21 15:30:00,91.58,91.75,91.31,91.46,358700.0,65.3217,65.4429,65.1291,65.2361,358700.0
2012-06-22 09:30:00,92.11,92.27,90.25,90.67,429800.0,65.6997,65.8138,64.373,64.6726,429800.0
2012-06-22 10:00:00,90.7,91.73,90.57,91.12,380800.0,64.694,65.4287,64.6013,64.9936,380800.0
2012-06-22 10:30:00,91.12,91.35,90.82,91.06,248400.0,64.9936,65.1576,64.7796,64.9508,248400.0
2012-06-22 11:00:00,91.13,91.35,90.55,90.55,234300.0,65.0007,65.1576,64.587,64.587,234300.0
2012-06-22 11:30:00,90.56,90.92,90.5,90.67,148200.0,64.5941,64.8509,64.5513,64.6726,148200.0
2012-06-22 12:00:00,90.68,90.72,90.04,90.09,133500.0,64.6797,64.7083,64.2232,64.2589,133500.0
2012-06-22 12:30:00,90.1,90.34,90.05,90.13,86800.0,64.266,64.4372,64.2304,64.2874,86800.0
2012-06-22 13:00:00,90.13,90.17,89.84,89.97,223100.0,64.2874,64.316,64.0806,64.1733,223100.0
2012-06-22 13:30:00,89.95,90.18,89.93,89.99,161100.0,64.159,64.3231,64.1448,64.1876,161100.0
2012-06-22 14:00:00,89.99,90.07,89.92,89.95,230200.0,64.1876,64.2446,64.1376,64.159,230200.0
2012-06-22 14:30:00,89.96,90.28,89.88,90.15,246900.0,64.1662,64.3944,64.1091,64.3017,246900.0
2012-06-22 15:00:00,90.16,90.41,90.02,90.18,236300.0,64.3088,64.4872,64.209,64.3231,236300.0
2012-06-22 15:30:00,90.18,90.51,90.06,90.28,536600.0,64.3231,64.5585,64.2375,64.3944,536600.0
2012-06-25 09:30:00,89.06,89.93,88.93,89.89,373100.0,63.5242,64.1448,63.4315,64.1163,373100.0
2012-06-25 10:00:00,89.89,90.23,89.5,89.5,197600.0,64.1163,64.3588,63.8381,63.8381,197600.0
2012-06-25 10:30:00,89.56,89.98,89.31,89.92,151100.0,63.8809,64.1804,63.7026,64.1376,151100.0
2012-06-25 11:00:00,89.89,89.95,89.58,89.83,184200.0,64.1163,64.159,63.8951,64.0735,184200.0
2012-06-25 11:30:00,89.77,89.8,89.38,89.47,134600.0,64.0307,64.0521,63.7525,63.8167,134600.0
2012-06-25 12:00:00,89.45,89.96,89.35,89.67,71700.0,63.8024,64.1662,63.7311,63.9593,71700.0
2012-06-25 12:30:00,89.64,90.03,89.61,89.9,72700.0,63.9379,64.2161,63.9165,64.1234,72700.0
2012-06-25 13:00:00,89.9,90.11,89.69,90.03,71300.0,64.1234,64.2732,63.9736,64.2161,71300.0
2012-06-25 13:30:00,90.03,90.44,89.98,90.16,130500.0,64.2161,64.5086,64.1804,64.3088,130500.0
2012-06-25 14:00:00,90.14,90.3,89.93,90.14,88400.0,64.2946,64.4087,64.1448,64.2946,88400.0
2012-06-25 14:30:00,90.11,90.22,89.95,90.06,121800.0,64.2732,64.3516,64.159,64.2375,121800.0
2012-06-25 15:00:00,90.02,90.28,89.93,90.22,147100.0,64.209,64.3944,64.1448,64.3516,147100.0
2012-06-25 15:30:00,90.22,90.24,89.75,89.85,260200.0,64.3516,64.3659,64.0164,64.0877,260200.0
2012-06-26 09:30:00,89.99,90.28,89.5,89.52,210100.0,64.1876,64.3944,63.8381,63.8523,210100.0
2012-06-26 10:00:00,89.58,89.8,88.88,89.12,156200.0,63.8951,64.0521,63.3958,63.567,156200.0
2012-06-26 10:30:00,89.05,89.35,88.52,88.88,133100.0,63.5171,63.7311,63.1391,63.3958,133100.0
2012-06-26 11:00:00,88.86,89.16,88.31,88.77,150800.0,63.3816,63.5956,62.9893,63.3174,150800.0
2012-06-26 11:30:00,88.8,89.19,88.64,88.85,85100.0,63.3388,63.617,63.2247,63.3744,85100.0
2012-06-26 12:00:00,88.88,89.4,88.87,89.25,66400.0,63.3958,63.7667,63.3887,63.6598,66400.0
2012-06-26 12:30:00,89.23,89.51,89.1,89.11,78200.0,63.6455,63.8452,63.5528,63.5599,78200.0
2012-06-26 13:00:00,89.11,89.25,89.0,89.07,56000.0,63.5599,63.6598,63.4814,63.5314,56000.0
2012-06-26 13:30:00,89.06,89.23,88.88,89.17,113400.0,63.5242,63.6455,63.3958,63.6027,113400.0
2012-06-26 14:00:00,89.18,89.96,89.17,89.94,160800.0,63.6098,64.1662,63.6027,64.1519,160800.0
2012-06-26 14:30:00,89.98,89.98,89.48,89.73,154200.0,64.1804,64.1804,63.8238,64.0021,154200.0
2012-06-26 15:00:00,89.69,90.0,89.68,89.88,107300.0,63.9736,64.1947,63.9665,64.1091,107300.0
2012-06-26 15:30:00,89.87,90.07,89.64,89.66,275500.0,64.102,64.2446,63.9379,63.9522,275500.0
2012-06-27 09:30:00,90.17,90.76,89.68,89.87,226100.0,64.316,64.7368,63.9665,64.102,226100.0
2012-06-27 10:00:00,89.96,90.49,89.66,90.29,139600.0,64.1662,64.5442,63.9522,64.4016,139600.0
2012-06-27 10:30:00,90.29,90.33,89.58,89.91,102700.0,64.4016,64.4301,63.8951,64.1305,102700.0
2012-06-27 11:00:00,89.94,90.1,88.79,89.16,246400.0,64.1519,64.266,63.3316,63.5956,246400.0
2012-06-27 11:30:00,89.16,89.47,88.96,89.31,159700.0,63.5956,63.8167,63.4529,63.7026,159700.0
2012-06-27 12:00:00,89.32,89.63,89.25,89.37,126700.0,63.7097,63.9308,63.6598,63.7453,126700.0
2012-06-27 12:30:00,89.37,89.73,89.28,89.69,364300.0,63.7453,64.0021,63.6812,63.9736,364300.0
2012-06-27 13:00:00,89.72,90.22,89.65,89.94,145400.0,63.995,64.3516,63.9451,64.1519,145400.0
2012-06-27 13:30:00,89.91,90.0,89.67,89.9,88400.0,64.1305,64.1947,63.9593,64.1234,88400.0
2012-06-27 14:00:00,89.91,90.07,89.85,89.92,78000.0,64.1305,64.2446,64.0877,64.1376,78000.0
2012-06-27 14:30:00,89.92,90.18,89.9,90.03,267400.0,64.1376,64.3231,64.1234,64.2161,267400.0
2012-06-27 15:00:00,90.05,90.58,89.96,90.57,265400.0,64.2304,64.6084,64.1662,64.6013,265400.0
2012-06-27 15:30:00,90.54,90.77,90.4,90.62,517500.0,64.5799,64.7439,64.48,64.6369,517500.0
2012-06-28 09:30:00,89.66,91.49,89.66,91.3,202300.0,63.9522,65.2575,63.9522,65.122,202300.0
2012-06-28 10:00:00,91.31,91.35,90.26,90.75,125000.0,65.1291,65.1576,64.3802,64.7297,125000.0
2012-06-28 10:30:00,90.65,90.65,90.0,90.2,216400.0,64.6583,64.6583,64.1947,64.3374,216400.0
2012-06-28 11:00:00,90.17,90.51,89.99,90.38,172000.0,64.316,64.5585,64.1876,64.4658,172000.0
2012-06-28 11:30:00,90.34,90.61,90.32,90.5,81000.0,64.4372,64.6298,64.423,64.5513,81000.0
2012-06-28 12:00:00,90.5,90.72,90.35,90.45,107600.0,64.5513,64.7083,64.4444,64.5157,107600.0
2012-06-28 12:30:00,90.46,90.49,90.14,90.4,94800.0,64.5228,64.5442,64.2946,64.48,94800.0
2012-06-28 13:00:00,90.42,90.5,90.22,90.37,76100.0,64.4943,64.5513,64.3516,64.4586,76100.0
2012-06-28 13:30:00,90.38,90.56,90.23,90.52,120500.0,64.4658,64.5941,64.3588,64.5656,120500.0
2012-06-28 14:00:00,90.52,90.6,90.21,90.37,114600.0,64.5656,64.6227,64.3445,64.4586,114600.0
2012-06-28 14:30:00,90.34,90.88,90.22,90.72,207300.0,64.4372,64.8224,64.3516,64.7083,207300.0
2012-06-28 15:00:00,90.74,91.26,90.66,91.26,216400.0,64.7225,65.0934,64.6655,65.0934,216400.0
2012-06-28 15:30:00,91.23,92.28,91.21,92.26,609600.0,65.072,65.821,65.0578,65.8067,609600.0
2012-06-29 09:30:00,95.9,96.11,95.16,95.55,537700.0,68.403,68.5528,67.8752,68.1534,537700.0
2012-06-29 10:00:00,95.55,97.4,95.47,97.39,458800.0,68.1534,69.4729,68.0963,69.4658,458800.0
2012-06-29 10:30:00,97.36,98.09,97.0,97.19,561600.0,69.4444,69.9651,69.1876,69.3232,561600.0
2012-06-29 11:00:00,97.16,97.27,96.79,97.06,215800.0,69.3018,69.3802,69.0378,69.2304,215800.0
2012-06-29 11:30:00,97.04,97.16,96.78,96.98,159900.0,69.2162,69.3018,69.0307,69.1734,159900.0
2012-06-29 12:00:00,96.97,97.06,96.52,96.57,181900.0,69.1662,69.2304,68.8453,68.8809,181900.0
2012-06-29 12:30:00,96.56,96.56,96.16,96.39,253000.0,68.8738,68.8738,68.5885,68.7525,253000.0
2012-06-29 13:00:00,96.4,96.56,96.3,96.51,155700.0,68.7597,68.8738,68.6883,68.8381,155700.0
2012-06-29 13:30:00,96.5,96.64,96.4,96.47,138700.0,68.831,68.9309,68.7597,68.8096,138700.0
2012-06-29 14:00:00,96.49,96.9,96.36,96.84,226500.0,68.8239,69.1163,68.7311,69.0735,226500.0
2012-06-29 14:30:00,96.84,96.94,96.51,96.66,193400.0,69.0735,69.1448,68.8381,68.9451,193400.0
2012-06-29 15:00:00,96.62,96.94,96.44,96.7,244400.0,68.9166,69.1448,68.7882,68.9737,244400.0
2012-06-29 15:30:00,96.69,96.9,96.51,96.89,529700.0,68.9665,69.1163,68.8381,69.1092,529700.0
2012-07-02 09:30:00,97.25,97.53,96.67,96.89,238800.0,69.366,69.5657,68.9523,69.1092,238800.0
2012-07-02 10:00:00,96.82,96.82,94.68,95.72,343900.0,69.0592,69.0592,67.5328,68.2746,343900.0
2012-07-02 10:30:00,95.74,96.26,95.34,95.94,171400.0,68.2889,68.6598,68.0036,68.4316,171400.0
2012-07-02 11:00:00,95.93,96.01,95.19,95.28,156400.0,68.4244,68.4815,67.8966,67.9608,156400.0
2012-07-02 11:30:00,95.32,95.54,94.77,94.77,103900.0,67.9893,68.1463,67.597,67.597,103900.0
2012-07-02 12:00:00,94.75,95.16,94.73,95.08,154500.0,67.5828,67.8752,67.5685,67.8181,154500.0
2012-07-02 12:30:00,95.11,95.93,95.11,95.62,190100.0,67.8395,68.4244,67.8395,68.2033,190100.0
2012-07-02 13:00:00,95.57,95.66,95.32,95.55,56200.0,68.1677,68.2318,67.9893,68.1534,56200.0
2012-07-02 13:30:00,95.52,95.63,95.3,95.45,90000.0,68.132,68.2104,67.9751,68.0821,90000.0
2012-07-02 14:00:00,95.41,95.81,95.05,95.78,133200.0,68.0535,68.3388,67.7967,68.3174,133200.0
2012-07-02 14:30:00,95.79,95.87,95.48,95.7,121800.0,68.3246,68.3816,68.1035,68.2604,121800.0
2012-07-02 15:00:00,95.68,95.79,95.42,95.52,173200.0,68.2461,68.3246,68.0607,68.132,173200.0
2012-07-02 15:30:00,95.53,96.18,95.5,96.07,287800.0,68.1391,68.6027,68.1177,68.5243,287800.0
2012-07-03 09:30:00,96.65,98.54,96.42,98.49,393800.0,68.938,70.2861,68.7739,70.2504,393800.0
2012-07-03 10:00:00,98.49,99.15,98.2,98.92,349300.0,70.2504,70.7212,70.0436,70.5571,349300.0
2012-07-03 10:30:00,98.91,100.2,98.9,100.16,435900.0,70.55,71.4701,70.5429,71.4416,435900.0
2012-07-03 11:00:00,100.2,100.36,99.88,100.31,272600.0,71.4701,71.5842,71.2419,71.5486,272600.0
2012-07-03 11:30:00,100.31,101.21,100.21,100.23,335500.0,71.5486,72.1905,71.4772,71.4915,335500.0
2012-07-03 12:00:00,100.24,100.39,99.79,100.37,261200.0,71.4986,71.6056,71.1777,71.5914,261200.0
2012-07-03 12:30:00,100.37,100.39,99.5,100.16,335600.0,71.5914,71.6056,70.9708,71.4416,335600.0
2012-07-05 09:30:00,99.0,100.0,98.6,99.5,302600.0,70.6142,71.3275,70.3289,70.9708,302600.0
2012-07-05 10:00:00,99.43,99.68,98.75,99.51,259000.0,70.9209,71.0992,70.4359,70.978,259000.0
2012-07-05 10:30:00,99.53,100.18,99.53,100.12,129000.0,70.9922,71.4558,70.9922,71.413,129000.0
2012-07-05 11:00:00,100.11,100.44,100.02,100.36,134700.0,71.4059,71.6413,71.3417,71.5842,134700.0
2012-07-05 11:30:00,100.36,100.66,100.15,100.38,155500.0,71.5842,71.7982,71.4344,71.5985,155500.0
2012-07-05 12:00:00,100.36,100.65,100.22,100.33,111400.0,71.5842,71.7911,71.4844,71.5628,111400.0
2012-07-05 12:30:00,100.25,100.29,99.86,99.92,231800.0,71.5058,71.5343,71.2276,71.2704,231800.0
2012-07-05 13:00:00,99.95,100.38,99.95,100.26,106200.0,71.2918,71.5985,71.2918,71.5129,106200.0
2012-07-05 13:30:00,100.25,100.28,99.93,99.99,138700.0,71.5058,71.5272,71.2775,71.3203,138700.0
2012-07-05 14:00:00,100.0,100.02,99.55,99.99,85300.0,71.3275,71.3417,71.0065,71.3203,85300.0
2012-07-05 14:30:00,99.99,99.99,99.49,99.66,66000.0,71.3203,71.3203,70.9637,71.0849,66000.0
2012-07-05 15:00:00,99.63,99.78,99.26,99.56,114400.0,71.0635,71.1705,70.7996,71.0136,114400.0
2012-07-05 15:30:00,99.56,99.59,99.17,99.31,318700.0,71.0136,71.035,70.7354,70.8353,318700.0
2012-07-06 09:30:00,96.51,96.52,94.9,95.11,406400.0,68.8381,68.8453,67.6898,67.8395,406400.0
2012-07-06 10:00:00,95.1,95.56,94.73,95.01,334900.0,67.8324,68.1605,67.5685,67.7682,334900.0
2012-07-06 10:30:00,95.01,95.28,94.68,94.84,173400.0,67.7682,67.9608,67.5328,67.647,173400.0
2012-07-06 11:00:00,94.81,95.09,94.75,94.75,167900.0,67.6256,67.8253,67.5828,67.5828,167900.0
2012-07-06 11:30:00,94.77,94.94,94.55,94.7,210300.0,67.597,67.7183,67.4401,67.5471,210300.0
2012-07-06 12:00:00,94.75,95.33,94.74,95.27,133100.0,67.5828,67.9965,67.5756,67.9537,133100.0
2012-07-06 12:30:00,95.27,95.8,95.2,95.8,100300.0,67.9537,68.3317,67.9037,68.3317,100300.0
2012-07-06 13:00:00,95.81,95.93,95.62,95.65,79800.0,68.3388,68.4244,68.2033,68.2247,79800.0
2012-07-06 13:30:00,95.65,95.94,95.58,95.88,96300.0,68.2247,68.4316,68.1748,68.3888,96300.0
2012-07-06 14:00:00,95.86,95.88,95.55,95.76,82500.0,68.3745,68.3888,68.1534,68.3032,82500.0
2012-07-06 14:30:00,95.73,96.0,95.65,95.91,64500.0,68.2818,68.4744,68.2247,68.4102,64500.0
2012-07-06 15:00:00,95.9,96.15,95.8,96.09,155000.0,68.403,68.5813,68.3317,68.5386,155000.0
2012-07-06 15:30:00,96.1,96.49,96.09,96.3,426600.0,68.5457,68.8239,68.5386,68.6883,426600.0
2012-07-09 09:30:00,95.95,96.57,95.16,95.16,192500.0,68.4387,68.8809,67.8752,67.8752,192500.0
2012-07-09 10:00:00,95.16,95.36,94.75,95.14,140400.0,67.8752,68.0179,67.5828,67.8609,140400.0
2012-07-09 10:30:00,95.1,96.07,95.04,95.53,85400.0,67.8324,68.5243,67.7896,68.1391,85400.0
2012-07-09 11:00:00,95.58,95.58,95.1,95.18,54500.0,68.1748,68.1748,67.8324,67.8895,54500.0
2012-07-09 11:30:00,95.15,95.25,94.81,94.86,67300.0,67.8681,67.9394,67.6256,67.6612,67300.0
2012-07-09 12:00:00,94.86,95.29,94.85,95.11,48500.0,67.6612,67.9679,67.6541,67.8395,48500.0
2012-07-09 12:30:00,95.16,95.22,94.9,95.0,42900.0,67.8752,67.918,67.6898,67.7611,42900.0
2012-07-09 13:00:00,95.0,95.6,95.0,95.57,47000.0,67.7611,68.189,67.7611,68.1677,47000.0
2012-07-09 13:30:00,95.53,95.8,95.37,95.59,65700.0,68.1391,68.3317,68.025,68.1819,65700.0
2012-07-09 14:00:00,95.58,95.72,95.23,95.35,83700.0,68.1748,68.2746,67.9251,68.0107,83700.0
2012-07-09 14:30:00,95.35,95.46,95.1,95.19,62000.0,68.0107,68.0892,67.8324,67.8966,62000.0
2012-07-09 15:00:00,95.19,95.55,95.05,95.4,125100.0,67.8966,68.1534,67.7967,68.0464,125100.0
2012-07-09 15:30:00,95.41,95.62,95.28,95.45,259700.0,68.0535,68.2033,67.9608,68.0821,259700.0
2012-07-10 09:30:00,96.81,97.36,96.36,96.48,190700.0,69.0521,69.4444,68.7311,68.8167,190700.0
2012-07-10 10:00:00,96.46,96.58,95.52,96.09,108100.0,68.8025,68.8881,68.132,68.5386,108100.0
2012-07-10 10:30:00,96.09,96.27,95.25,95.61,104100.0,68.5386,68.6669,67.9394,68.1962,104100.0
2012-07-10 11:00:00,95.58,95.62,95.14,95.32,123000.0,68.1748,68.2033,67.8609,67.9893,123000.0
2012-07-10 11:30:00,95.24,95.41,95.0,95.06,72300.0,67.9323,68.0535,67.7611,67.8039,72300.0
2012-07-10 12:00:00,95.06,95.12,94.59,94.6,165100.0,67.8039,67.8467,67.4686,67.4758,165100.0
2012-07-10 12:30:00,94.57,95.08,94.48,94.75,79000.0,67.4544,67.8181,67.3902,67.5828,79000.0
2012-07-10 13:00:00,94.74,95.0,90.92,91.49,1610300.0,67.5756,67.7611,64.8509,65.2575,1610300.0
2012-07-10 13:30:00,91.5,91.93,89.57,89.63,1516700.0,65.2646,65.5713,63.888,63.9308,1516700.0
2012-07-10 14:00:00,89.66,90.08,86.93,86.93,2116400.0,63.9522,64.2518,62.005,62.005,2116400.0
2012-07-10 14:30:00,86.92,87.12,85.08,85.45,2202100.0,61.9978,62.1405,60.6854,60.9493,2202100.0
2012-07-10 15:00:00,85.4,86.24,85.2,85.57,1406100.0,60.9136,61.5128,60.771,61.0349,1406100.0
2012-07-10 15:30:00,85.58,87.14,85.1,86.9,2033600.0,61.042,62.1547,60.6997,61.9836,2033600.0
2012-07-11 09:30:00,86.0,86.31,84.6,85.25,1732300.0,61.3416,61.5627,60.343,60.8067,1732300.0
2012-07-11 10:00:00,85.23,85.42,84.98,85.1,633600.0,60.7924,60.9279,60.6141,60.6997,633600.0
2012-07-11 10:30:00,85.1,85.49,84.99,85.29,531100.0,60.6997,60.9778,60.6212,60.8352,531100.0
2012-07-11 11:00:00,85.29,85.47,84.99,85.15,433400.0,60.8352,60.9636,60.6212,60.7353,433400.0
2012-07-11 11:30:00,85.16,85.37,84.79,84.95,620400.0,60.7425,60.8922,60.4786,60.5927,620400.0
2012-07-11 12:00:00,84.96,84.96,84.5,84.67,516200.0,60.5998,60.5998,60.2717,60.393,516200.0
2012-07-11 12:30:00,84.67,85.16,84.66,84.92,278900.0,60.393,60.7425,60.3858,60.5713,278900.0
2012-07-11 13:00:00,84.93,84.99,84.68,84.71,213000.0,60.5784,60.6212,60.4001,60.4215,213000.0
2012-07-11 13:30:00,84.72,84.73,84.34,84.38,289700.0,60.4286,60.4358,60.1576,60.1861,289700.0
2012-07-11 14:00:00,84.4,84.63,83.43,83.63,699100.0,60.2004,60.3644,59.5085,59.6512,699100.0
2012-07-11 14:30:00,83.63,84.29,83.49,83.7,529100.0,59.6512,60.1219,59.5513,59.7011,529100.0
2012-07-11 15:00:00,83.69,84.09,83.45,83.56,566100.0,59.6939,59.9793,59.5228,59.6012,566100.0
2012-07-11 15:30:00,83.56,83.88,83.29,83.52,1123500.0,59.6012,59.8295,59.4086,59.5727,1123500.0
2012-07-12 09:30:00,83.36,83.73,82.2,82.96,910500.0,59.4586,59.7225,58.6312,59.1733,910500.0
2012-07-12 10:00:00,83.03,83.71,82.47,82.88,494500.0,59.2232,59.7082,58.8238,59.1162,494500.0
2012-07-12 10:30:00,82.89,83.05,82.51,82.88,249200.0,59.1233,59.2375,58.8523,59.1162,249200.0
2012-07-12 11:00:00,82.94,83.4,82.3,82.66,338800.0,59.159,59.4871,58.7025,58.9593,338800.0
2012-07-12 11:30:00,82.66,84.13,82.65,83.94,588900.0,58.9593,60.0078,58.9521,59.8723,588900.0
2012-07-12 12:00:00,83.92,84.23,83.53,83.94,364400.0,59.858,60.0791,59.5798,59.8723,364400.0
2012-07-12 12:30:00,83.95,84.75,83.77,84.75,346700.0,59.8794,60.45,59.751,60.45,346700.0
2012-07-12 13:00:00,84.73,85.55,84.38,85.36,405600.0,60.4358,61.0206,60.1861,60.8851,405600.0
2012-07-12 13:30:00,85.36,86.34,85.31,85.95,477000.0,60.8851,61.5841,60.8495,61.3059,477000.0
2012-07-12 14:00:00,85.98,86.12,85.31,85.45,340600.0,61.3273,61.4272,60.8495,60.9493,340600.0
2012-07-12 14:30:00,85.47,85.87,85.41,85.76,218800.0,60.9636,61.2489,60.9208,61.1704,218800.0
2012-07-12 15:00:00,85.74,86.55,85.67,86.26,468200.0,61.1562,61.7339,61.1062,61.5271,468200.0
2012-07-12 15:30:00,86.26,86.45,85.7,85.77,620500.0,61.5271,61.6626,61.1276,61.1776,620500.0
2012-07-13 09:30:00,86.31,87.23,85.6,87.16,662600.0,61.5627,62.2189,61.0563,62.169,662600.0
2012-07-13 10:00:00,87.18,87.59,87.0,87.19,472000.0,62.1833,62.4757,62.0549,62.1904,472000.0
2012-07-13 10:30:00,87.21,87.5,87.15,87.39,258200.0,62.2047,62.4115,62.1619,62.3331,258200.0
2012-07-13 11:00:00,87.37,87.65,87.24,87.53,240300.0,62.3188,62.5185,62.2261,62.4329,240300.0
2012-07-13 11:30:00,87.55,88.04,87.55,87.98,259100.0,62.4472,62.7967,62.4472,62.7539,259100.0
2012-07-13 12:00:00,87.93,88.24,87.69,87.78,194400.0,62.7182,62.9393,62.547,62.6112,194400.0
2012-07-13 12:30:00,87.8,87.83,87.54,87.63,129600.0,62.6255,62.6469,62.4401,62.5042,129600.0
2012-07-13 13:00:00,87.62,88.16,87.59,87.95,241600.0,62.4971,62.8823,62.4757,62.7325,241600.0
2012-07-13 13:30:00,87.92,88.17,87.77,88.06,184700.0,62.7111,62.8894,62.6041,62.811,184700.0
2012-07-13 14:00:00,88.05,88.52,88.05,88.44,236100.0,62.8038,63.1391,62.8038,63.082,236100.0
2012-07-13 14:30:00,88.45,88.54,88.18,88.38,329900.0,63.0891,63.1533,62.8966,63.0392,329900.0
2012-07-13 15:00:00,88.38,88.82,88.38,88.64,285200.0,63.0392,63.353,63.0392,63.2247,285200.0
2012-07-13 15:30:00,88.62,88.78,88.34,88.69,575600.0,63.2104,63.3245,63.0107,63.2603,575600.0
2012-07-16 09:30:00,88.0,88.0,86.32,86.69,682100.0,62.7682,62.7682,61.5699,61.8338,682100.0
2012-07-16 10:00:00,86.66,87.28,86.26,87.22,348000.0,61.8124,62.2546,61.5271,62.2118,348000.0
2012-07-16 10:30:00,87.21,87.33,86.8,86.9,220200.0,62.2047,62.2903,61.9122,61.9836,220200.0
2012-07-16 11:00:00,86.92,87.46,86.88,87.23,122100.0,61.9978,62.383,61.9693,62.2189,122100.0
2012-07-16 11:30:00,87.2,87.25,86.71,87.22,157500.0,62.1975,62.2332,61.848,62.2118,157500.0
2012-07-16 12:00:00,87.2,87.31,86.65,86.75,102100.0,62.1975,62.276,61.8052,61.8766,102100.0
2012-07-16 12:30:00,86.72,87.1,86.63,87.07,110200.0,61.8552,62.1262,61.791,62.1048,110200.0
2012-07-16 13:00:00,87.07,87.19,86.91,87.05,151700.0,62.1048,62.1904,61.9907,62.0906,151700.0
2012-07-16 13:30:00,87.05,87.24,87.0,87.0,167200.0,62.0906,62.2261,62.0549,62.0549,167200.0
2012-07-16 14:00:00,87.01,87.21,86.83,86.89,258600.0,62.062,62.2047,61.9336,61.9764,258600.0
2012-07-16 14:30:00,86.9,86.93,86.51,86.67,129900.0,61.9836,62.005,61.7054,61.8195,129900.0
2012-07-16 15:00:00,86.69,86.85,86.6,86.82,229900.0,61.8338,61.9479,61.7696,61.9265,229900.0
2012-07-16 15:30:00,86.81,86.85,86.46,86.57,734300.0,61.9194,61.9479,61.6697,61.7482,734300.0
2012-07-17 09:30:00,87.06,87.09,85.77,85.77,264600.0,62.0977,62.1191,61.1776,61.1776,264600.0
2012-07-17 10:00:00,85.83,85.91,85.35,85.67,326000.0,61.2204,61.2774,60.878,61.1062,326000.0
2012-07-17 10:30:00,85.67,85.83,85.01,85.53,227400.0,61.1062,61.2204,60.6355,61.0064,227400.0
2012-07-17 11:00:00,85.51,85.8,85.48,85.56,126400.0,60.9921,61.199,60.9707,61.0278,126400.0
2012-07-17 11:30:00,85.56,86.18,85.54,86.08,157900.0,61.0278,61.47,61.0135,61.3987,157900.0
2012-07-17 12:00:00,86.08,86.55,85.96,86.26,124500.0,61.3987,61.7339,61.3131,61.5271,124500.0
2012-07-17 12:30:00,86.29,86.46,85.84,85.9,146300.0,61.5485,61.6697,61.2275,61.2703,146300.0
2012-07-17 13:00:00,85.86,86.39,85.86,86.27,41600.0,61.2418,61.6198,61.2418,61.5342,41600.0
2012-07-17 13:30:00,86.25,86.45,86.25,86.38,104100.0,61.5199,61.6626,61.5199,61.6127,104100.0
2012-07-17 14:00:00,86.38,86.62,86.32,86.6,79200.0,61.6127,61.7838,61.5699,61.7696,79200.0
2012-07-17 14:30:00,86.63,86.67,86.45,86.55,112000.0,61.791,61.8195,61.6626,61.7339,112000.0
2012-07-17 15:00:00,86.57,86.6,86.39,86.41,110300.0,61.7482,61.7696,61.6198,61.6341,110300.0
2012-07-17 15:30:00,86.4,86.65,86.33,86.52,335100.0,61.6269,61.8052,61.577,61.7125,335100.0
2012-07-18 09:30:00,86.1,87.39,85.33,87.1,340300.0,61.4129,62.3331,60.8637,62.1262,340300.0
2012-07-18 10:00:00,87.03,87.59,87.0,87.31,317900.0,62.0763,62.4757,62.0549,62.276,317900.0
2012-07-18 10:30:00,87.31,87.9,87.09,87.69,234200.0,62.276,62.6968,62.1191,62.547,234200.0
2012-07-18 11:00:00,87.66,87.69,87.5,87.54,124400.0,62.5256,62.547,62.4115,62.4401,124400.0
2012-07-18 11:30:00,87.6,88.27,87.58,88.25,322900.0,62.4829,62.9607,62.4686,62.9465,322900.0
2012-07-18 12:00:00,88.24,88.4,88.02,88.15,189600.0,62.9393,63.0535,62.7824,62.8752,189600.0
2012-07-18 12:30:00,88.13,88.22,87.91,88.22,66800.0,62.8609,62.9251,62.704,62.9251,66800.0
2012-07-18 13:00:00,88.22,88.22,88.0,88.15,181500.0,62.9251,62.9251,62.7682,62.8752,181500.0
2012-07-18 13:30:00,88.14,88.19,87.95,88.17,123400.0,62.868,62.9037,62.7325,62.8894,123400.0
2012-07-18 14:00:00,88.18,88.64,88.14,88.51,127600.0,62.8966,63.2247,62.868,63.1319,127600.0
2012-07-18 14:30:00,88.53,88.54,87.87,88.01,150900.0,63.1462,63.1533,62.6754,62.7753,150900.0
2012-07-18 15:00:00,88.03,88.13,87.87,87.89,233300.0,62.7896,62.8609,62.6754,62.6897,233300.0
2012-07-18 15:30:00,87.93,87.96,87.43,87.54,1031400.0,62.7182,62.7396,62.3616,62.4401,1031400.0
2012-07-19 09:30:00,87.56,88.37,87.39,88.28,336300.0,62.4543,63.0321,62.3331,62.9679,336300.0
2012-07-19 10:00:00,88.29,88.29,87.36,88.0,208100.0,62.975,62.975,62.3117,62.7682,208100.0
2012-07-19 10:30:00,88.03,88.48,87.8,88.23,129700.0,62.7896,63.1105,62.6255,62.9322,129700.0
2012-07-19 11:00:00,88.25,88.44,88.0,88.21,120000.0,62.9465,63.082,62.7682,62.9179,120000.0
2012-07-19 11:30:00,88.2,88.63,88.2,88.61,132800.0,62.9108,63.2175,62.9108,63.2033,132800.0
2012-07-19 12:00:00,88.64,89.32,88.64,89.2,135000.0,63.2247,63.7097,63.2247,63.6241,135000.0
2012-07-19 12:30:00,89.19,89.31,89.01,89.07,108500.0,63.617,63.7026,63.4886,63.5314,108500.0
2012-07-19 13:00:00,89.07,89.23,89.0,89.21,71300.0,63.5314,63.6455,63.4814,63.6312,71300.0
2012-07-19 13:30:00,89.19,89.2,88.39,88.59,151300.0,63.617,63.6241,63.0463,63.189,151300.0
2012-07-19 14:00:00,88.65,89.0,88.65,88.93,115200.0,63.2318,63.4814,63.2318,63.4315,115200.0
2012-07-19 14:30:00,88.92,89.1,88.77,88.86,198500.0,63.4244,63.5528,63.3174,63.3816,198500.0
2012-07-19 15:00:00,88.88,88.93,88.55,88.69,113200.0,63.3958,63.4315,63.1605,63.2603,113200.0
2012-07-19 15:30:00,88.68,88.88,88.52,88.7,212000.0,63.2532,63.3958,63.1391,63.2675,212000.0
2012-07-20 09:30:00,87.92,88.06,86.86,87.12,490400.0,62.7111,62.811,61.955,62.1405,490400.0
2012-07-20 10:00:00,87.13,87.57,86.88,86.95,228900.0,62.1476,62.4615,61.9693,62.0192,228900.0
2012-07-20 10:30:00,86.93,87.07,86.3,86.71,260400.0,62.005,62.1048,61.5556,61.848,260400.0
2012-07-20 11:00:00,86.68,86.84,86.03,86.12,235300.0,61.8266,61.9408,61.363,61.4272,235300.0
2012-07-20 11:30:00,86.15,86.37,86.06,86.29,144500.0,61.4486,61.6055,61.3844,61.5485,144500.0
2012-07-20 12:00:00,86.29,86.44,86.17,86.27,187300.0,61.5485,61.6555,61.4629,61.5342,187300.0
2012-07-20 12:30:00,86.26,86.45,86.15,86.34,137500.0,61.5271,61.6626,61.4486,61.5841,137500.0
2012-07-20 13:00:00,86.33,86.35,86.08,86.16,73100.0,61.577,61.5913,61.3987,61.4557,73100.0
2012-07-20 13:30:00,86.16,86.27,85.92,86.27,100600.0,61.4557,61.5342,61.2846,61.5342,100600.0
2012-07-20 14:00:00,86.26,86.26,85.88,85.88,150300.0,61.5271,61.5271,61.256,61.256,150300.0
2012-07-20 14:30:00,85.87,86.12,85.75,86.1,107200.0,61.2489,61.4272,61.1633,61.4129,107200.0
2012-07-20 15:00:00,86.11,86.28,86.02,86.07,161100.0,61.4201,61.5413,61.3559,61.3915,161100.0
2012-07-20 15:30:00,86.09,86.22,85.9,86.09,345000.0,61.4058,61.4985,61.2703,61.4058,345000.0
2012-07-23 09:30:00,84.35,85.78,84.35,85.74,310500.0,60.1647,61.1847,60.1647,61.1562,310500.0
2012-07-23 10:00:00,85.7,86.0,85.6,85.74,299800.0,61.1276,61.3416,61.0563,61.1562,299800.0
2012-07-23 10:30:00,85.79,87.07,85.72,86.91,258900.0,61.1918,62.1048,61.1419,61.9907,258900.0
2012-07-23 11:00:00,86.88,88.5,86.83,88.47,413700.0,61.9693,63.1248,61.9336,63.1034,413700.0
2012-07-23 11:30:00,88.42,88.42,87.67,88.35,217600.0,63.0677,63.0677,62.5328,63.0178,217600.0
2012-07-23 12:00:00,88.31,88.37,87.38,87.47,250900.0,62.9893,63.0321,62.3259,62.3901,250900.0
2012-07-23 12:30:00,87.45,88.15,87.19,87.99,151400.0,62.3759,62.8752,62.1904,62.761,151400.0
2012-07-23 13:00:00,88.0,88.18,87.82,87.93,106100.0,62.7682,62.8966,62.6398,62.7182,106100.0
2012-07-23 13:30:00,87.92,88.25,87.76,88.19,144300.0,62.7111,62.9465,62.597,62.9037,144300.0
2012-07-23 14:00:00,88.23,88.3,87.67,87.75,108900.0,62.9322,62.9821,62.5328,62.5898,108900.0
2012-07-23 14:30:00,87.77,87.77,87.38,87.39,112400.0,62.6041,62.6041,62.3259,62.3331,112400.0
2012-07-23 15:00:00,87.37,88.05,87.16,88.05,151900.0,62.3188,62.8038,62.169,62.8038,151900.0
2012-07-23 15:30:00,88.07,88.1,87.43,87.46,232400.0,62.8181,62.8395,62.3616,62.383,232400.0
2012-07-24 09:30:00,88.0,88.24,87.36,87.73,235100.0,62.7682,62.9393,62.3117,62.5756,235100.0
2012-07-24 10:00:00,87.73,87.95,86.66,86.88,143000.0,62.5756,62.7325,61.8124,61.9693,143000.0
2012-07-24 10:30:00,86.87,87.4,86.77,87.25,133200.0,61.9622,62.3402,61.8908,62.2332,133200.0
2012-07-24 11:00:00,87.26,87.91,87.15,87.68,112600.0,62.2403,62.704,62.1619,62.5399,112600.0
2012-07-24 11:30:00,87.66,87.77,86.75,86.86,72000.0,62.5256,62.6041,61.8766,61.955,72000.0
2012-07-24 12:00:00,86.89,86.89,86.0,86.14,124200.0,61.9764,61.9764,61.3416,61.4415,124200.0
2012-07-24 12:30:00,86.19,86.62,86.1,86.59,79600.0,61.4771,61.7838,61.4129,61.7624,79600.0
2012-07-24 13:00:00,86.55,86.66,86.27,86.31,76400.0,61.7339,61.8124,61.5342,61.5627,76400.0
2012-07-24 13:30:00,86.31,86.58,86.21,86.41,99600.0,61.5627,61.7553,61.4914,61.6341,99600.0
2012-07-24 14:00:00,86.41,86.62,86.13,86.13,188200.0,61.6341,61.7838,61.4343,61.4343,188200.0
2012-07-24 14:30:00,86.12,86.55,86.02,86.23,107900.0,61.4272,61.7339,61.3559,61.5057,107900.0
2012-07-24 15:00:00,86.23,86.86,85.95,86.86,140600.0,61.5057,61.955,61.3059,61.955,140600.0
2012-07-24 15:30:00,86.86,87.04,86.4,86.86,354300.0,61.955,62.0834,61.6269,61.955,354300.0
2012-07-25 09:30:00,88.41,88.99,87.0,87.29,460100.0,63.0606,63.4743,62.0549,62.2617,460100.0
2012-07-25 10:00:00,87.16,87.55,86.69,87.22,159100.0,62.169,62.4472,61.8338,62.2118,159100.0
2012-07-25 10:30:00,87.25,87.25,86.45,86.52,71000.0,62.2332,62.2332,61.6626,61.7125,71000.0
2012-07-25 11:00:00,86.51,87.1,86.44,86.88,108000.0,61.7054,62.1262,61.6555,61.9693,108000.0
2012-07-25 11:30:00,86.87,87.03,86.66,86.79,63900.0,61.9622,62.0763,61.8124,61.9051,63900.0
2012-07-25 12:00:00,86.75,86.84,86.1,86.32,104800.0,61.8766,61.9408,61.4129,61.5699,104800.0
2012-07-25 12:30:00,86.34,86.52,86.23,86.36,94800.0,61.5841,61.7125,61.5057,61.5984,94800.0
2012-07-25 13:00:00,86.36,86.98,86.35,86.98,105000.0,61.5984,62.0406,61.5913,62.0406,105000.0
2012-07-25 13:30:00,86.91,87.31,86.83,87.25,117400.0,61.9907,62.276,61.9336,62.2332,117400.0
2012-07-25 14:00:00,87.25,87.47,87.17,87.36,72500.0,62.2332,62.3901,62.1761,62.3117,72500.0
2012-07-25 14:30:00,87.35,87.64,87.26,87.48,87100.0,62.3045,62.5114,62.2403,62.3973,87100.0
2012-07-25 15:00:00,87.45,87.49,86.8,86.99,125600.0,62.3759,62.4044,61.9122,62.0478,125600.0
2012-07-25 15:30:00,87.0,87.11,86.8,87.05,221000.0,62.0549,62.1333,61.9122,62.0906,221000.0
2012-07-26 09:30:00,88.68,89.06,87.91,88.05,430600.0,63.2532,63.5242,62.704,62.8038,430600.0
2012-07-26 10:00:00,88.1,88.51,87.88,87.92,134300.0,62.8395,63.1319,62.6826,62.7111,134300.0
2012-07-26 10:30:00,87.95,88.22,87.46,88.08,100700.0,62.7325,62.9251,62.383,62.8252,100700.0
2012-07-26 11:00:00,88.01,88.09,87.59,87.81,63400.0,62.7753,62.8324,62.4757,62.6326,63400.0
2012-07-26 11:30:00,87.79,87.92,87.32,87.44,130600.0,62.6184,62.7111,62.2831,62.3687,130600.0
2012-07-26 12:00:00,87.43,87.85,87.29,87.8,78800.0,62.3616,62.6612,62.2617,62.6255,78800.0
2012-07-26 12:30:00,87.77,88.0,87.64,87.91,107500.0,62.6041,62.7682,62.5114,62.704,107500.0
2012-07-26 13:00:00,87.87,88.23,87.87,88.13,73700.0,62.6754,62.9322,62.6754,62.8609,73700.0
2012-07-26 13:30:00,88.16,88.32,88.02,88.09,87800.0,62.8823,62.9964,62.7824,62.8324,87800.0
2012-07-26 14:00:00,88.12,88.41,88.04,88.19,80400.0,62.8538,63.0606,62.7967,62.9037,80400.0
2012-07-26 14:30:00,88.19,88.67,88.07,88.64,84600.0,62.9037,63.2461,62.8181,63.2247,84600.0
2012-07-26 15:00:00,88.63,89.04,88.62,88.96,217500.0,63.2175,63.51,63.2104,63.4529,217500.0
2012-07-26 15:30:00,88.95,89.38,88.93,89.13,489900.0,63.4458,63.7525,63.4315,63.5742,489900.0
2012-07-27 09:30:00,89.73,91.28,89.65,91.18,394200.0,64.0021,65.1077,63.9451,65.0364,394200.0
2012-07-27 10:00:00,91.25,91.86,91.25,91.46,248300.0,65.0863,65.5214,65.0863,65.2361,248300.0
2012-07-27 10:30:00,91.53,91.7,91.16,91.52,121500.0,65.286,65.4073,65.0221,65.2789,121500.0
2012-07-27 11:00:00,91.53,91.63,91.08,91.24,123000.0,65.286,65.3573,64.965,65.0792,123000.0
2012-07-27 11:30:00,91.26,91.44,91.09,91.39,76700.0,65.0934,65.2218,64.9722,65.1862,76700.0
2012-07-27 12:00:00,91.39,91.41,91.1,91.39,88700.0,65.1862,65.2004,64.9793,65.1862,88700.0
2012-07-27 12:30:00,91.42,91.75,91.42,91.59,78000.0,65.2076,65.4429,65.2076,65.3288,78000.0
2012-07-27 13:00:00,91.61,92.38,91.55,92.38,115100.0,65.3431,65.8923,65.3003,65.8923,115100.0
2012-07-27 13:30:00,92.4,93.13,92.27,92.52,218100.0,65.9066,66.4273,65.8138,65.9922,218100.0
2012-07-27 14:00:00,92.52,92.58,92.04,92.27,152300.0,65.9922,66.035,65.6498,65.8138,152300.0
2012-07-27 14:30:00,92.25,92.72,92.21,92.57,196900.0,65.7996,66.1348,65.771,66.0278,196900.0
2012-07-27 15:00:00,92.57,92.96,92.57,92.92,197500.0,66.0278,66.306,66.0278,66.2775,197500.0
2012-07-27 15:30:00,92.96,93.06,92.48,92.63,437400.0,66.306,66.3773,65.9636,66.0706,437400.0
2012-07-30 09:30:00,92.45,92.45,90.55,91.51,350500.0,65.9422,65.9422,64.587,65.2718,350500.0
2012-07-30 10:00:00,91.51,91.97,91.05,91.5,236900.0,65.2718,65.5999,64.9436,65.2646,236900.0
2012-07-30 10:30:00,91.48,91.56,90.69,90.74,219500.0,65.2504,65.3074,64.6869,64.7225,219500.0
2012-07-30 11:00:00,90.74,91.11,90.5,90.77,174600.0,64.7225,64.9864,64.5513,64.7439,174600.0
2012-07-30 11:30:00,90.74,90.94,90.22,90.39,157600.0,64.7225,64.8652,64.3516,64.4729,157600.0
2012-07-30 12:00:00,90.44,90.44,90.0,90.03,111300.0,64.5086,64.5086,64.1947,64.2161,111300.0
2012-07-30 12:30:00,90.02,90.78,89.93,90.65,143200.0,64.209,64.7511,64.1448,64.6583,143200.0
2012-07-30 13:00:00,90.64,90.64,90.2,90.42,141500.0,64.6512,64.6512,64.3374,64.4943,141500.0
2012-07-30 13:30:00,90.38,90.69,89.95,90.13,159400.0,64.4658,64.6869,64.159,64.2874,159400.0
2012-07-30 14:00:00,90.13,90.22,89.85,90.18,173300.0,64.2874,64.3516,64.0877,64.3231,173300.0
2012-07-30 14:30:00,90.15,90.89,90.15,90.83,242200.0,64.3017,64.8295,64.3017,64.7867,242200.0
2012-07-30 15:00:00,90.82,90.87,90.51,90.73,212300.0,64.7796,64.8153,64.5585,64.7154,212300.0
2012-07-30 15:30:00,90.69,90.81,90.28,90.5,569500.0,64.6869,64.7725,64.3944,64.5513,569500.0
2012-07-31 09:30:00,94.02,96.89,93.33,96.15,1201600.0,67.0621,69.1092,66.5699,68.5813,1201600.0
2012-07-31 10:00:00,96.2,96.99,94.9,96.77,569200.0,68.617,69.1805,67.6898,69.0236,569200.0
2012-07-31 10:30:00,96.82,97.53,96.34,97.13,463500.0,69.0592,69.5657,68.7169,69.2804,463500.0
2012-07-31 11:00:00,97.08,97.88,97.08,97.57,343900.0,69.2447,69.8153,69.2447,69.5942,343900.0
2012-07-31 11:30:00,97.57,97.64,96.69,97.6,405400.0,69.5942,69.6441,68.9665,69.6156,405400.0
2012-07-31 12:00:00,97.64,97.66,96.91,97.02,274700.0,69.6441,69.6584,69.1234,69.2019,274700.0
2012-07-31 12:30:00,96.99,97.16,96.53,96.59,147500.0,69.1805,69.3018,68.8524,68.8952,147500.0
2012-07-31 13:00:00,96.61,97.06,96.43,96.99,171700.0,68.9095,69.2304,68.7811,69.1805,171700.0
2012-07-31 13:30:00,96.95,97.0,96.23,96.36,142900.0,69.152,69.1876,68.6384,68.7311,142900.0
2012-07-31 14:00:00,96.35,96.66,96.21,96.63,134300.0,68.724,68.9451,68.6241,68.9237,134300.0
2012-07-31 14:30:00,96.63,96.79,96.24,96.3,130700.0,68.9237,69.0378,68.6455,68.6883,130700.0
2012-07-31 15:00:00,96.29,96.3,95.99,96.16,204600.0,68.6812,68.6883,68.4672,68.5885,204600.0
2012-07-31 15:30:00,96.16,96.27,95.54,95.87,542800.0,68.5885,68.6669,68.1463,68.3816,542800.0
2012-08-01 09:30:00,97.18,97.23,94.86,94.87,351900.0,69.316,69.3517,67.6612,67.6684,351900.0
2012-08-01 10:00:00,94.87,95.46,94.25,95.01,266600.0,67.6684,68.0892,67.2261,67.7682,266600.0
2012-08-01 10:30:00,95.0,95.32,94.5,94.61,181500.0,67.7611,67.9893,67.4044,67.4829,181500.0
2012-08-01 11:00:00,94.58,94.66,93.3,93.76,290400.0,67.4615,67.5186,66.5485,66.8766,290400.0
2012-08-01 11:30:00,93.7,94.09,93.58,94.01,98200.0,66.8338,67.112,66.7482,67.0549,98200.0
2012-08-01 12:00:00,93.98,94.58,93.97,94.26,132500.0,67.0335,67.4615,67.0264,67.2333,132500.0
2012-08-01 12:30:00,94.33,94.42,94.04,94.08,114200.0,67.2832,67.3474,67.0763,67.1049,114200.0
2012-08-01 13:00:00,94.11,94.26,93.92,93.99,117200.0,67.1263,67.2333,66.9907,67.0407,117200.0
2012-08-01 13:30:00,93.98,94.25,93.9,93.98,132100.0,67.0335,67.2261,66.9765,67.0335,132100.0
2012-08-01 14:00:00,93.97,94.2,93.12,93.72,223400.0,67.0264,67.1905,66.4201,66.8481,223400.0
2012-08-01 14:30:00,93.78,93.8,93.17,93.59,174600.0,66.8909,66.9052,66.4558,66.7554,174600.0
2012-08-01 15:00:00,93.57,94.22,93.46,94.08,179500.0,66.7411,67.2047,66.6626,67.1049,179500.0
2012-08-01 15:30:00,94.12,94.27,93.56,93.82,221900.0,67.1334,67.2404,66.734,66.9194,221900.0
2012-08-02 09:30:00,95.85,97.6,95.0,97.56,624700.0,68.3674,69.6156,67.7611,69.5871,624700.0
2012-08-02 10:00:00,97.65,97.8,97.12,97.44,356600.0,69.6513,69.7583,69.2732,69.5015,356600.0
2012-08-02 10:30:00,97.47,97.5,96.59,96.93,296700.0,69.5229,69.5443,68.8952,69.1377,296700.0
2012-08-02 11:00:00,96.9,96.99,96.07,96.44,319000.0,69.1163,69.1805,68.5243,68.7882,319000.0
2012-08-02 11:30:00,96.44,96.46,95.26,95.7,196300.0,68.7882,68.8025,67.9465,68.2604,196300.0
2012-08-02 12:00:00,95.72,96.17,95.67,95.8,165700.0,68.2746,68.5956,68.239,68.3317,165700.0
2012-08-02 12:30:00,95.86,95.86,95.25,95.72,119200.0,68.3745,68.3745,67.9394,68.2746,119200.0
2012-08-02 13:00:00,95.72,95.72,95.17,95.35,215800.0,68.2746,68.2746,67.8823,68.0107,215800.0
2012-08-02 13:30:00,95.35,95.58,95.09,95.25,138400.0,68.0107,68.1748,67.8253,67.9394,138400.0
2012-08-02 14:00:00,95.19,95.22,93.0,94.7,592200.0,67.8966,67.918,66.3345,67.5471,592200.0
2012-08-02 14:30:00,94.66,95.73,94.64,95.18,214300.0,67.5186,68.2818,67.5043,67.8895,214300.0
2012-08-02 15:00:00,95.18,95.5,94.94,95.22,175200.0,67.8895,68.1177,67.7183,67.918,175200.0
2012-08-02 15:30:00,95.24,95.58,95.01,95.34,370200.0,67.9323,68.1748,67.7682,68.0036,370200.0
2012-08-03 09:30:00,97.11,98.07,96.51,97.99,448900.0,69.2661,69.9508,68.8381,69.8938,448900.0
2012-08-03 10:00:00,98.05,98.75,97.9,98.5,288300.0,69.9366,70.4359,69.8296,70.2575,288300.0
2012-08-03 10:30:00,98.52,98.81,98.04,98.38,373900.0,70.2718,70.4787,69.9294,70.172,373900.0
2012-08-03 11:00:00,98.39,99.0,98.07,98.87,194500.0,70.1791,70.6142,69.9508,70.5215,194500.0
2012-08-03 11:30:00,98.89,100.33,98.89,99.68,461200.0,70.5357,71.5628,70.5357,71.0992,461200.0
2012-08-03 12:00:00,99.68,99.86,99.41,99.55,119500.0,71.0992,71.2276,70.9066,71.0065,119500.0
2012-08-03 12:30:00,99.55,99.7,99.16,99.23,123900.0,71.0065,71.1135,70.7283,70.7782,123900.0
2012-08-03 13:00:00,99.25,99.58,99.13,99.42,112500.0,70.7925,71.0279,70.7069,70.9138,112500.0
2012-08-03 13:30:00,99.43,99.45,98.94,99.11,96800.0,70.9209,70.9352,70.5714,70.6926,96800.0
2012-08-03 14:00:00,99.08,99.82,99.03,99.57,161000.0,70.6712,71.1991,70.6356,71.0207,161000.0
2012-08-03 14:30:00,99.58,99.59,99.0,99.13,122600.0,71.0279,71.035,70.6142,70.7069,122600.0
2012-08-03 15:00:00,99.13,99.35,99.0,99.08,151000.0,70.7069,70.8638,70.6142,70.6712,151000.0
2012-08-03 15:30:00,99.06,99.24,98.83,99.01,462300.0,70.657,70.7854,70.4929,70.6213,462300.0
2012-08-06 09:30:00,99.46,100.15,98.71,98.79,202100.0,70.9423,71.4344,70.4073,70.4644,202100.0
2012-08-06 10:00:00,98.79,100.27,98.79,100.03,161500.0,70.4644,71.52,70.4644,71.3489,161500.0
2012-08-06 10:30:00,100.0,100.23,99.46,99.6,96700.0,71.3275,71.4915,70.9423,71.0421,96700.0
2012-08-06 11:00:00,99.59,99.89,98.9,98.95,88800.0,71.035,71.249,70.5429,70.5785,88800.0
2012-08-06 11:30:00,98.94,99.43,98.78,99.18,100600.0,70.5714,70.9209,70.4573,70.7426,100600.0
2012-08-06 12:00:00,99.13,99.22,98.85,98.96,61100.0,70.7069,70.7711,70.5072,70.5857,61100.0
2012-08-06 12:30:00,98.91,99.13,98.85,99.03,88600.0,70.55,70.7069,70.5072,70.6356,88600.0
2012-08-06 13:00:00,99.03,99.03,98.8,98.85,79200.0,70.6356,70.6356,70.4715,70.5072,79200.0
2012-08-06 13:30:00,98.86,98.89,98.5,98.72,68900.0,70.5143,70.5357,70.2575,70.4145,68900.0
2012-08-06 14:00:00,98.73,98.73,98.22,98.26,145400.0,70.4216,70.4216,70.0578,70.0864,145400.0
2012-08-06 14:30:00,98.28,98.39,98.08,98.32,154900.0,70.1006,70.1791,69.958,70.1292,154900.0
2012-08-06 15:00:00,98.34,98.44,98.15,98.3,121900.0,70.1434,70.2147,70.0079,70.1149,121900.0
2012-08-06 15:30:00,98.29,98.82,98.27,98.34,380100.0,70.1078,70.4858,70.0935,70.1434,380100.0
2012-08-07 09:30:00,98.65,101.0,98.65,100.65,407600.0,70.3645,72.0407,70.3645,71.7911,407600.0
2012-08-07 10:00:00,100.69,100.9,100.39,100.73,263400.0,71.8196,71.9694,71.6056,71.8481,263400.0
2012-08-07 10:30:00,100.72,101.63,100.63,101.5,328500.0,71.841,72.4901,71.7768,72.3974,328500.0
2012-08-07 11:00:00,101.51,101.68,101.2,101.47,363300.0,72.4045,72.5258,72.1834,72.376,363300.0
2012-08-07 11:30:00,101.51,101.73,101.33,101.67,296700.0,72.4045,72.5614,72.2761,72.5186,296700.0
2012-08-07 12:00:00,101.72,102.39,101.56,102.38,246400.0,72.5543,73.0322,72.4402,73.025,246400.0
2012-08-07 12:30:00,102.38,102.49,101.9,101.91,172700.0,73.025,73.1035,72.6827,72.6898,172700.0
2012-08-07 13:00:00,101.9,102.05,101.85,102.01,187700.0,72.6827,72.7897,72.647,72.7611,187700.0
2012-08-07 13:30:00,102.01,102.09,101.93,102.05,142800.0,72.7611,72.8182,72.7041,72.7897,142800.0
2012-08-07 14:00:00,102.05,102.09,101.45,101.45,174800.0,72.7897,72.8182,72.3617,72.3617,174800.0
2012-08-07 14:30:00,101.46,101.7,101.3,101.43,180300.0,72.3688,72.54,72.2547,72.3474,180300.0
2012-08-07 15:00:00,101.4,101.51,101.01,101.15,252900.0,72.326,72.4045,72.0479,72.1477,252900.0
2012-08-07 15:30:00,101.15,101.25,100.87,101.01,387800.0,72.1477,72.219,71.948,72.0479,387800.0
2012-08-08 09:30:00,99.98,100.95,99.9,100.56,202700.0,71.3132,72.0051,71.2561,71.7269,202700.0
2012-08-08 10:00:00,100.56,100.8,100.38,100.41,166900.0,71.7269,71.8981,71.5985,71.6199,166900.0
2012-08-08 10:30:00,100.42,100.63,99.96,100.51,192400.0,71.627,71.7768,71.2989,71.6912,192400.0
2012-08-08 11:00:00,100.5,101.28,100.44,101.23,130900.0,71.6841,72.2404,71.6413,72.2048,130900.0
2012-08-08 11:30:00,101.23,101.35,100.58,100.63,106700.0,72.2048,72.2904,71.7412,71.7768,106700.0
2012-08-08 12:00:00,100.57,100.93,100.27,100.31,125700.0,71.734,71.9908,71.52,71.5486,125700.0
2012-08-08 12:30:00,100.31,100.43,100.01,100.18,75400.0,71.5486,71.6342,71.3346,71.4558,75400.0
2012-08-08 13:00:00,100.16,100.41,100.12,100.34,71200.0,71.4416,71.6199,71.413,71.57,71200.0
2012-08-08 13:30:00,100.33,100.78,100.22,100.65,82200.0,71.5628,71.8838,71.4844,71.7911,82200.0
2012-08-08 14:00:00,100.69,100.71,100.18,100.32,58800.0,71.8196,71.8339,71.4558,71.5557,58800.0
2012-08-08 14:30:00,100.29,100.46,100.17,100.23,73600.0,71.5343,71.6556,71.4487,71.4915,73600.0
2012-08-08 15:00:00,100.22,100.98,100.21,100.7,125600.0,71.4844,72.0265,71.4772,71.8267,125600.0
2012-08-08 15:30:00,100.68,101.13,100.68,101.0,332700.0,71.8125,72.1335,71.8125,72.0407,332700.0
2012-08-09 09:30:00,100.8,101.27,100.35,100.7,188600.0,71.8981,72.2333,71.5771,71.8267,188600.0
2012-08-09 10:00:00,100.73,101.69,100.66,101.04,210800.0,71.8481,72.5329,71.7982,72.0693,210800.0
2012-08-09 10:30:00,101.08,101.63,101.06,101.59,71200.0,72.0978,72.4901,72.0835,72.4616,71200.0
2012-08-09 11:00:00,101.6,101.66,101.28,101.44,77600.0,72.4687,72.5115,72.2404,72.3546,77600.0
2012-08-09 11:30:00,101.38,101.49,101.0,101.16,101300.0,72.3118,72.3902,72.0407,72.1549,101300.0
2012-08-09 12:00:00,101.15,101.47,101.08,101.23,92000.0,72.1477,72.376,72.0978,72.2048,92000.0
2012-08-09 12:30:00,101.28,101.67,101.22,101.6,84100.0,72.2404,72.5186,72.1977,72.4687,84100.0
2012-08-09 13:00:00,101.59,101.66,101.23,101.34,69500.0,72.4616,72.5115,72.2048,72.2832,69500.0
2012-08-09 13:30:00,101.34,101.65,101.0,101.43,241800.0,72.2832,72.5044,72.0407,72.3474,241800.0
2012-08-09 14:00:00,101.41,101.41,101.17,101.31,125200.0,72.3332,72.3332,72.162,72.2618,125200.0
2012-08-09 14:30:00,101.32,101.55,101.28,101.37,88000.0,72.269,72.433,72.2404,72.3046,88000.0
2012-08-09 15:00:00,101.37,101.43,101.15,101.36,117600.0,72.3046,72.3474,72.1477,72.2975,117600.0
2012-08-09 15:30:00,101.34,101.48,101.13,101.25,337400.0,72.2832,72.3831,72.1335,72.219,337400.0
2012-08-10 09:30:00,100.45,101.44,100.39,100.96,120800.0,71.6484,72.3546,71.6056,72.0122,120800.0
2012-08-10 10:00:00,100.94,101.25,100.78,101.03,158400.0,71.9979,72.219,71.8838,72.0621,158400.0
2012-08-10 10:30:00,101.08,101.18,100.75,100.82,169600.0,72.0978,72.1691,71.8624,71.9123,169600.0
2012-08-10 11:00:00,100.85,100.92,100.34,100.74,132500.0,71.9337,71.9837,71.57,71.8553,132500.0
2012-08-10 11:30:00,100.79,100.83,100.55,100.7,71800.0,71.8909,71.9195,71.7198,71.8267,71800.0
2012-08-10 12:00:00,100.72,100.78,100.56,100.73,52600.0,71.841,71.8838,71.7269,71.8481,52600.0
2012-08-10 12:30:00,100.73,100.78,100.48,100.51,52400.0,71.8481,71.8838,71.6698,71.6912,52400.0
2012-08-10 13:00:00,100.5,100.68,100.34,100.65,43300.0,71.6841,71.8125,71.57,71.7911,43300.0
2012-08-10 13:30:00,100.66,100.76,100.52,100.74,52200.0,71.7982,71.8695,71.6984,71.8553,52200.0
2012-08-10 14:00:00,100.74,100.81,100.53,100.71,77100.0,71.8553,71.9052,71.7055,71.8339,77100.0
2012-08-10 14:30:00,100.73,100.73,100.59,100.66,70400.0,71.8481,71.8481,71.7483,71.7982,70400.0
2012-08-10 15:00:00,100.67,100.91,100.62,100.82,128200.0,71.8054,71.9765,71.7697,71.9123,128200.0
2012-08-10 15:30:00,100.83,101.37,100.75,101.31,205400.0,71.9195,72.3046,71.8624,72.2618,205400.0
2012-08-13 09:30:00,101.36,101.36,100.19,100.82,165200.0,72.2975,72.2975,71.463,71.9123,165200.0
2012-08-13 10:00:00,100.85,100.96,100.0,100.16,88600.0,71.9337,72.0122,71.3275,71.4416,88600.0
2012-08-13 10:30:00,100.15,100.16,99.66,99.77,89100.0,71.4344,71.4416,71.0849,71.1634,89100.0
2012-08-13 11:00:00,99.8,99.93,99.41,99.79,87900.0,71.1848,71.2775,70.9066,71.1777,87900.0
2012-08-13 11:30:00,99.78,99.94,99.75,99.78,40500.0,71.1705,71.2847,71.1491,71.1705,40500.0
2012-08-13 12:00:00,99.78,99.89,99.58,99.8,32000.0,71.1705,71.249,71.0279,71.1848,32000.0
2012-08-13 12:30:00,99.77,100.08,99.67,100.07,37300.0,71.1634,71.3845,71.0921,71.3774,37300.0
2012-08-13 13:00:00,100.09,100.23,99.98,100.06,36500.0,71.3917,71.4915,71.3132,71.3703,36500.0
2012-08-13 13:30:00,100.07,100.31,99.93,100.13,34300.0,71.3774,71.5486,71.2775,71.4202,34300.0
2012-08-13 14:00:00,100.13,100.52,100.02,100.46,62600.0,71.4202,71.6984,71.3417,71.6556,62600.0
2012-08-13 14:30:00,100.46,100.75,99.98,100.71,274100.0,71.6556,71.8624,71.3132,71.8339,274100.0
2012-08-13 15:00:00,100.7,101.3,100.28,100.41,199100.0,71.8267,72.2547,71.5272,71.6199,199100.0
2012-08-13 15:30:00,100.42,100.77,100.35,100.71,162900.0,71.627,71.8767,71.5771,71.8339,162900.0
2012-08-14 09:30:00,101.49,101.73,100.52,100.81,140600.0,72.3902,72.5614,71.6984,71.9052,140600.0
2012-08-14 10:00:00,100.79,101.19,100.43,100.78,97800.0,71.8909,72.1763,71.6342,71.8838,97800.0
2012-08-14 10:30:00,100.73,101.06,100.53,100.92,75800.0,71.8481,72.0835,71.7055,71.9837,75800.0
2012-08-14 11:00:00,100.94,100.99,100.68,100.79,69400.0,71.9979,72.0336,71.8125,71.8909,69400.0
2012-08-14 11:30:00,100.79,100.97,100.67,100.85,55500.0,71.8909,72.0193,71.8054,71.9337,55500.0
2012-08-14 12:00:00,100.85,100.92,100.69,100.84,36000.0,71.9337,71.9837,71.8196,71.9266,36000.0
2012-08-14 12:30:00,100.84,101.0,100.72,100.89,93700.0,71.9266,72.0407,71.841,71.9623,93700.0
2012-08-14 13:00:00,100.91,101.0,100.83,100.98,63100.0,71.9765,72.0407,71.9195,72.0265,63100.0
2012-08-14 13:30:00,100.99,101.05,100.92,101.04,83100.0,72.0336,72.0764,71.9837,72.0693,83100.0
2012-08-14 14:00:00,101.05,101.2,100.98,101.07,54300.0,72.0764,72.1834,72.0265,72.0907,54300.0
2012-08-14 14:30:00,101.12,101.32,101.0,101.32,57900.0,72.1263,72.269,72.0407,72.269,57900.0
2012-08-14 15:00:00,101.3,101.34,100.99,101.05,108300.0,72.2547,72.2832,72.0336,72.0764,108300.0
2012-08-14 15:30:00,101.04,101.08,100.62,100.88,325300.0,72.0693,72.0978,71.7697,71.9551,325300.0
2012-08-15 09:30:00,99.62,100.1,99.5,99.71,261800.0,71.0564,71.3988,70.9708,71.1206,261800.0
2012-08-15 10:00:00,99.76,100.0,99.51,99.54,124100.0,71.1563,71.3275,70.978,70.9994,124100.0
2012-08-15 10:30:00,99.55,99.63,99.1,99.48,173400.0,71.0065,71.0635,70.6855,70.9566,173400.0
2012-08-15 11:00:00,99.49,100.1,99.27,99.85,81400.0,70.9637,71.3988,70.8068,71.2205,81400.0
2012-08-15 11:30:00,99.86,100.61,99.85,100.48,106500.0,71.2276,71.7626,71.2205,71.6698,106500.0
2012-08-15 12:00:00,100.5,100.83,100.44,100.73,78200.0,71.6841,71.9195,71.6413,71.8481,78200.0
2012-08-15 12:30:00,100.75,101.07,100.61,100.94,91600.0,71.8624,72.0907,71.7626,71.9979,91600.0
2012-08-15 13:00:00,100.94,101.03,100.73,100.83,133100.0,71.9979,72.0621,71.8481,71.9195,133100.0
2012-08-15 13:30:00,100.87,100.9,100.46,100.76,149700.0,71.948,71.9694,71.6556,71.8695,149700.0
2012-08-15 14:00:00,100.71,100.84,100.51,100.56,91200.0,71.8339,71.9266,71.6912,71.7269,91200.0
2012-08-15 14:30:00,100.57,100.68,100.44,100.57,100200.0,71.734,71.8125,71.6413,71.734,100200.0
2012-08-15 15:00:00,100.57,100.69,100.42,100.69,145600.0,71.734,71.8196,71.627,71.8196,145600.0
2012-08-15 15:30:00,100.66,100.88,100.56,100.73,232400.0,71.7982,71.9551,71.7269,71.8481,232400.0
2012-08-16 09:30:00,100.52,101.4,100.35,101.12,111100.0,71.6984,72.326,71.5771,72.1263,111100.0
2012-08-16 10:00:00,101.07,101.4,100.92,101.26,53300.0,72.0907,72.326,71.9837,72.2262,53300.0
2012-08-16 10:30:00,101.3,101.65,101.26,101.47,57000.0,72.2547,72.5044,72.2262,72.376,57000.0
2012-08-16 11:00:00,101.49,101.77,101.41,101.77,58400.0,72.3902,72.59,72.3332,72.59,58400.0
2012-08-16 11:30:00,101.78,102.5,101.68,102.44,124300.0,72.5971,73.1106,72.5258,73.0678,124300.0
2012-08-16 12:00:00,102.43,103.25,102.34,102.97,309000.0,73.0607,73.6456,72.9965,73.4459,309000.0
2012-08-16 12:30:00,102.95,103.05,102.81,103.01,87600.0,73.4316,73.5029,73.3318,73.4744,87600.0
2012-08-16 13:00:00,103.01,103.3,102.94,103.28,154600.0,73.4744,73.6813,73.4245,73.667,154600.0
2012-08-16 13:30:00,103.29,103.35,103.0,103.29,115500.0,73.6741,73.7169,73.4673,73.6741,115500.0
2012-08-16 14:00:00,103.29,103.72,103.25,103.46,201700.0,73.6741,73.9808,73.6456,73.7954,201700.0
2012-08-16 14:30:00,103.45,103.63,102.91,102.93,167800.0,73.7883,73.9166,73.4031,73.4174,167800.0
2012-08-16 15:00:00,102.94,103.26,102.91,103.07,181000.0,73.4245,73.6527,73.4031,73.5172,181000.0
2012-08-16 15:30:00,103.07,103.07,102.74,102.8,431700.0,73.5172,73.5172,73.2818,73.3246,431700.0
2012-08-17 09:30:00,103.53,103.72,102.85,103.5,290400.0,73.8453,73.9808,73.3603,73.8239,290400.0
2012-08-17 10:00:00,103.49,103.65,103.2,103.4,137500.0,73.8168,73.9309,73.6099,73.7526,137500.0
2012-08-17 10:30:00,103.44,103.59,103.2,103.52,164700.0,73.7811,73.8881,73.6099,73.8382,164700.0
2012-08-17 11:00:00,103.52,103.73,103.08,103.2,159600.0,73.8382,73.988,73.5243,73.6099,159600.0
2012-08-17 11:30:00,103.18,103.44,103.12,103.31,79500.0,73.5957,73.7811,73.5529,73.6884,79500.0
2012-08-17 12:00:00,103.35,103.35,102.97,103.11,147900.0,73.7169,73.7169,73.4459,73.5457,147900.0
2012-08-17 12:30:00,103.1,103.41,102.95,103.4,72300.0,73.5386,73.7597,73.4316,73.7526,72300.0
2012-08-17 13:00:00,103.4,103.41,103.12,103.16,57000.0,73.7526,73.7597,73.5529,73.5814,57000.0
2012-08-17 13:30:00,103.14,103.27,103.0,103.07,47200.0,73.5671,73.6599,73.4673,73.5172,47200.0
2012-08-17 14:00:00,103.03,103.13,102.91,103.1,63500.0,73.4887,73.56,73.4031,73.5386,63500.0
2012-08-17 14:30:00,103.12,103.22,103.04,103.14,51500.0,73.5529,73.6242,73.4958,73.5671,51500.0
2012-08-17 15:00:00,103.14,103.23,103.06,103.14,130700.0,73.5671,73.6313,73.5101,73.5671,130700.0
2012-08-17 15:30:00,103.14,103.24,103.0,103.19,252400.0,73.5671,73.6385,73.4673,73.6028,252400.0
2012-08-20 09:30:00,102.5,102.94,101.76,101.91,241900.0,73.4666,73.7819,72.9362,73.0437,241900.0
2012-08-20 10:00:00,101.86,101.91,101.44,101.67,213400.0,73.0078,73.0437,72.7068,72.8717,213400.0
2012-08-20 10:30:00,101.57,102.25,101.46,102.23,165400.0,72.8,73.2874,72.7211,73.273,165400.0
2012-08-20 11:00:00,102.25,102.31,101.7,101.72,102900.0,73.2874,73.3304,72.8932,72.9075,102900.0
2012-08-20 11:30:00,101.7,101.94,101.62,101.91,80400.0,72.8932,73.0652,72.8358,73.0437,80400.0
2012-08-20 12:00:00,101.94,102.01,101.87,101.89,47800.0,73.0652,73.1153,73.015,73.0293,47800.0
2012-08-20 12:30:00,101.87,101.9,101.72,101.74,58700.0,73.015,73.0365,72.9075,72.9218,58700.0
2012-08-20 13:00:00,101.77,102.07,101.75,102.02,53600.0,72.9433,73.1583,72.929,73.1225,53600.0
2012-08-20 13:30:00,102.01,102.06,101.8,102.05,60600.0,73.1153,73.1512,72.9648,73.144,60600.0
2012-08-20 14:00:00,102.05,102.41,101.85,102.29,109400.0,73.144,73.402,73.0007,73.316,109400.0
2012-08-20 14:30:00,102.29,102.45,102.29,102.44,106100.0,73.316,73.4307,73.316,73.4235,106100.0
2012-08-20 15:00:00,102.43,102.71,102.41,102.65,228100.0,73.4164,73.6171,73.402,73.5741,228100.0
2012-08-20 15:30:00,102.67,102.8,102.53,102.71,207800.0,73.5884,73.6816,73.4881,73.6171,207800.0
2012-08-21 09:30:00,103.22,104.59,103.03,104.59,241600.0,73.9826,74.9646,73.8464,74.9646,241600.0
2012-08-21 10:00:00,104.57,105.63,104.55,105.31,339000.0,74.9502,75.71,74.9359,75.4806,339000.0
2012-08-21 10:30:00,105.36,105.58,104.93,105.1,159900.0,75.5164,75.6741,75.2082,75.3301,159900.0
2012-08-21 11:00:00,105.1,105.17,104.34,104.43,152100.0,75.3301,75.3803,74.7854,74.8499,152100.0
2012-08-21 11:30:00,104.4,104.58,104.23,104.46,123500.0,74.8284,74.9574,74.7065,74.8714,123500.0
2012-08-21 12:00:00,104.46,104.69,104.28,104.47,91700.0,74.8714,75.0362,74.7424,74.8785,91700.0
2012-08-21 12:30:00,104.48,104.53,104.01,104.05,95300.0,74.8857,74.9215,74.5488,74.5775,95300.0
2012-08-21 13:00:00,104.02,104.07,103.55,103.58,135300.0,74.556,74.5918,74.2191,74.2406,135300.0
2012-08-21 13:30:00,103.59,103.69,102.72,103.3,173200.0,74.2478,74.3195,73.6242,74.0399,173200.0
2012-08-21 14:00:00,103.26,103.29,102.55,102.56,107500.0,74.0113,74.0328,73.5024,73.5096,107500.0
2012-08-21 14:30:00,102.55,102.84,102.51,102.63,139800.0,73.5024,73.7102,73.4737,73.5597,139800.0
2012-08-21 15:00:00,102.66,102.67,102.25,102.51,191600.0,73.5812,73.5884,73.2874,73.4737,191600.0
2012-08-21 15:30:00,102.49,102.99,102.48,102.79,394100.0,73.4594,73.8178,73.4522,73.6744,394100.0
2012-08-22 09:30:00,102.55,102.61,101.04,101.59,391700.0,73.5024,73.5454,72.4201,72.8143,391700.0
2012-08-22 10:00:00,101.49,101.84,101.07,101.84,120600.0,72.7426,72.9935,72.4416,72.9935,120600.0
2012-08-22 10:30:00,101.83,101.99,101.05,101.19,140900.0,72.9863,73.101,72.4273,72.5276,140900.0
2012-08-22 11:00:00,101.14,101.36,100.4,100.72,187600.0,72.4918,72.6495,71.9614,72.1907,187600.0
2012-08-22 11:30:00,100.67,101.03,100.51,100.99,134300.0,72.1549,72.4129,72.0402,72.3843,134300.0
2012-08-22 12:00:00,101.02,101.13,100.65,100.65,57200.0,72.4058,72.4846,72.1406,72.1406,57200.0
2012-08-22 12:30:00,100.62,100.73,100.22,100.23,135500.0,72.1191,72.1979,71.8324,71.8395,135500.0
2012-08-22 13:00:00,100.21,100.41,100.13,100.38,81400.0,71.8252,71.9685,71.7679,71.947,81400.0
2012-08-22 13:30:00,100.38,100.6,100.19,100.35,70400.0,71.947,72.1047,71.8109,71.9255,70400.0
2012-08-22 14:00:00,100.38,101.04,100.36,100.87,160300.0,71.947,72.4201,71.9327,72.2983,160300.0
2012-08-22 14:30:00,100.89,101.42,100.81,101.42,100600.0,72.3126,72.6925,72.2552,72.6925,100600.0
2012-08-22 15:00:00,101.4,101.5,101.2,101.42,142400.0,72.6781,72.7498,72.5348,72.6925,142400.0
2012-08-22 15:30:00,101.42,101.61,101.15,101.56,293600.0,72.6925,72.8286,72.4989,72.7928,293600.0
2012-08-23 09:30:00,101.0,101.77,100.64,100.77,132200.0,72.3914,72.9433,72.1334,72.2266,132200.0
2012-08-23 10:00:00,100.7,101.22,100.44,101.19,128700.0,72.1764,72.5491,71.9901,72.5276,128700.0
2012-08-23 10:30:00,101.16,101.6,100.96,101.48,136200.0,72.5061,72.8215,72.3628,72.7355,136200.0
2012-08-23 11:00:00,101.46,101.77,101.1,101.69,55500.0,72.7211,72.9433,72.4631,72.886,55500.0
2012-08-23 11:30:00,101.61,101.61,100.59,100.88,126700.0,72.8286,72.8286,72.0976,72.3054,126700.0
2012-08-23 12:00:00,100.9,101.01,100.51,100.61,62300.0,72.3198,72.3986,72.0402,72.1119,62300.0
2012-08-23 12:30:00,100.58,100.84,100.37,100.43,45600.0,72.0904,72.2768,71.9399,71.9829,45600.0
2012-08-23 13:00:00,100.41,100.53,100.14,100.34,56700.0,71.9685,72.0546,71.775,71.9184,56700.0
2012-08-23 13:30:00,100.33,100.56,100.2,100.35,116300.0,71.9112,72.0761,71.818,71.9255,116300.0
2012-08-23 14:00:00,100.3,100.36,100.04,100.16,75000.0,71.8897,71.9327,71.7034,71.7894,75000.0
2012-08-23 14:30:00,100.16,100.67,100.14,100.35,83600.0,71.7894,72.1549,71.775,71.9255,83600.0
2012-08-23 15:00:00,100.34,100.66,100.14,100.42,99100.0,71.9184,72.1477,71.775,71.9757,99100.0
2012-08-23 15:30:00,100.39,100.52,100.15,100.4,259000.0,71.9542,72.0474,71.7822,71.9614,259000.0
2012-08-24 09:30:00,100.05,100.23,99.23,99.43,234200.0,71.7105,71.8395,71.1228,71.2661,234200.0
2012-08-24 10:00:00,99.44,99.67,99.36,99.52,111800.0,71.2733,71.4382,71.216,71.3306,111800.0
2012-08-24 10:30:00,99.51,100.32,99.37,100.0,130400.0,71.3235,71.904,71.2231,71.6747,130400.0
2012-08-24 11:00:00,100.07,100.78,100.06,100.39,98600.0,71.7249,72.2337,71.7177,71.9542,98600.0
2012-08-24 11:30:00,100.4,100.69,99.79,99.92,86600.0,71.9614,72.1692,71.5242,71.6173,86600.0
2012-08-24 12:00:00,99.91,100.2,99.84,100.09,53900.0,71.6102,71.818,71.56,71.7392,53900.0
2012-08-24 12:30:00,100.08,100.12,99.92,100.08,42500.0,71.732,71.7607,71.6173,71.732,42500.0
2012-08-24 13:00:00,100.03,100.11,99.95,99.97,41600.0,71.6962,71.7535,71.6388,71.6532,41600.0
2012-08-24 13:30:00,100.0,100.24,99.96,100.03,111200.0,71.6747,71.8467,71.646,71.6962,111200.0
2012-08-24 14:00:00,100.05,100.13,99.91,99.93,48100.0,71.7105,71.7679,71.6102,71.6245,48100.0
2012-08-24 14:30:00,99.92,100.03,99.77,99.86,65800.0,71.6173,71.6962,71.5098,71.5743,65800.0
2012-08-24 15:00:00,99.9,100.17,99.88,100.1,97600.0,71.603,71.7965,71.5887,71.7464,97600.0
2012-08-24 15:30:00,100.08,100.43,99.97,100.09,162700.0,71.732,71.9829,71.6532,71.7392,162700.0
2012-08-27 09:30:00,100.37,100.58,99.09,99.12,183700.0,71.9399,72.0904,71.0224,71.0439,183700.0
2012-08-27 10:00:00,99.07,99.47,99.02,99.41,85400.0,71.0081,71.2948,70.9723,71.2518,85400.0
2012-08-27 10:30:00,99.41,99.42,99.06,99.18,79200.0,71.2518,71.259,71.0009,71.087,79200.0
2012-08-27 11:00:00,99.17,99.31,99.07,99.27,154000.0,71.0798,71.1801,71.0081,71.1515,154000.0
2012-08-27 11:30:00,99.29,99.4,99.21,99.28,123200.0,71.1658,71.2446,71.1085,71.1586,123200.0
2012-08-27 12:00:00,99.24,99.45,99.05,99.08,43900.0,71.13,71.2805,70.9938,71.0153,43900.0
2012-08-27 12:30:00,99.08,99.29,99.05,99.18,40100.0,71.0153,71.1658,70.9938,71.087,40100.0
2012-08-27 13:00:00,99.19,99.21,99.1,99.15,51700.0,71.0941,71.1085,71.0296,71.0654,51700.0
2012-08-27 13:30:00,99.15,99.16,98.69,98.89,86200.0,71.0654,71.0726,70.7357,70.8791,86200.0
2012-08-27 14:00:00,98.87,99.04,98.81,99.04,59500.0,70.8648,70.9866,70.8218,70.9866,59500.0
2012-08-27 14:30:00,99.04,99.18,98.92,98.93,76700.0,70.9866,71.087,70.9006,70.9078,76700.0
2012-08-27 15:00:00,98.93,98.95,98.65,98.69,133800.0,70.9078,70.9221,70.7071,70.7357,133800.0
2012-08-27 15:30:00,98.68,98.79,98.35,98.54,285100.0,70.7286,70.8074,70.4921,70.6282,285100.0
2012-08-28 09:30:00,98.28,98.3,97.53,98.11,308900.0,70.4419,70.4562,69.9043,70.32,308900.0
2012-08-28 10:00:00,98.03,98.34,97.63,98.23,193700.0,70.2627,70.4849,69.976,70.406,193700.0
2012-08-28 10:30:00,98.25,98.37,97.39,97.42,159100.0,70.4204,70.5064,69.804,69.8255,159100.0
2012-08-28 11:00:00,97.41,97.79,97.31,97.6,405400.0,69.8183,70.0907,69.7466,69.9545,405400.0
2012-08-28 11:30:00,97.66,97.88,97.51,97.82,72300.0,69.9975,70.1552,69.89,70.1122,72300.0
2012-08-28 12:00:00,97.88,98.15,97.7,97.78,121400.0,70.1552,70.3487,70.0262,70.0835,121400.0
2012-08-28 12:30:00,97.75,98.02,97.54,97.91,194500.0,70.062,70.2555,69.9115,70.1767,194500.0
2012-08-28 13:00:00,97.94,97.96,97.54,97.59,178100.0,70.1982,70.2125,69.9115,69.9473,178100.0
2012-08-28 13:30:00,97.59,97.94,97.55,97.61,92900.0,69.9473,70.1982,69.9187,69.9617,92900.0
2012-08-28 14:00:00,97.61,97.77,97.51,97.74,100200.0,69.9617,70.0763,69.89,70.0548,100200.0
2012-08-28 14:30:00,97.74,97.81,97.41,97.48,112100.0,70.0548,70.105,69.8183,69.8685,112100.0
2012-08-28 15:00:00,97.5,97.62,96.96,97.11,279100.0,69.8828,69.9688,69.4958,69.6033,279100.0
2012-08-28 15:30:00,97.1,97.24,96.85,96.94,397300.0,69.5961,69.6965,69.4169,69.4814,397300.0
2012-08-29 09:30:00,96.28,97.31,95.9,97.06,242700.0,69.0084,69.7466,68.736,69.5674,242700.0
2012-08-29 10:00:00,97.01,97.53,97.01,97.17,198900.0,69.5316,69.9043,69.5316,69.6463,198900.0
2012-08-29 10:30:00,97.18,97.37,96.6,96.75,109000.0,69.6535,69.7896,69.2377,69.3453,109000.0
2012-08-29 11:00:00,96.71,96.83,96.49,96.6,87400.0,69.3166,69.4026,69.1589,69.2377,87400.0
2012-08-29 11:30:00,96.62,96.93,96.5,96.68,133200.0,69.2521,69.4743,69.1661,69.2951,133200.0
2012-08-29 12:00:00,96.72,97.07,96.71,97.05,53700.0,69.3238,69.5746,69.3166,69.5603,53700.0
2012-08-29 12:30:00,97.05,97.15,96.95,97.13,68500.0,69.5603,69.632,69.4886,69.6176,68500.0
2012-08-29 13:00:00,97.11,97.45,97.11,97.35,64500.0,69.6033,69.847,69.6033,69.7753,64500.0
2012-08-29 13:30:00,97.37,97.54,97.17,97.54,169300.0,69.7896,69.9115,69.6463,69.9115,169300.0
2012-08-29 14:00:00,97.55,97.97,97.36,97.95,97300.0,69.9187,70.2197,69.7825,70.2054,97300.0
2012-08-29 14:30:00,97.96,98.06,97.77,97.97,152700.0,70.2125,70.2842,70.0763,70.2197,152700.0
2012-08-29 15:00:00,97.96,98.16,97.86,98.15,93600.0,70.2125,70.3559,70.1408,70.3487,93600.0
2012-08-29 15:30:00,98.15,98.15,97.65,97.76,248100.0,70.3487,70.3487,69.9903,70.0692,248100.0
2012-08-30 09:30:00,95.84,97.8,95.84,97.1,229500.0,68.693,70.0978,68.693,69.5961,229500.0
2012-08-30 10:00:00,97.08,97.17,96.42,96.45,139200.0,69.5818,69.6463,69.1087,69.1302,139200.0
2012-08-30 10:30:00,96.44,96.53,96.16,96.26,177600.0,69.1231,69.1876,68.9224,68.9941,177600.0
2012-08-30 11:00:00,96.27,96.34,96.0,96.29,169400.0,69.0012,69.0514,68.8077,69.0156,169400.0
2012-08-30 11:30:00,96.25,96.33,96.07,96.08,95200.0,68.9869,69.0442,68.8579,68.865,95200.0
2012-08-30 12:00:00,96.07,96.18,95.89,95.9,119100.0,68.8579,68.9367,68.7289,68.736,119100.0
2012-08-30 12:30:00,95.96,96.17,95.91,95.98,80400.0,68.779,68.9295,68.7432,68.7934,80400.0
2012-08-30 13:00:00,96.0,96.03,95.71,95.85,64800.0,68.8077,68.8292,68.5998,68.7002,64800.0
2012-08-30 13:30:00,95.83,96.05,95.8,95.96,75900.0,68.6858,68.8435,68.6643,68.779,75900.0
2012-08-30 14:00:00,95.97,96.31,95.97,96.26,154700.0,68.7862,69.0299,68.7862,68.9941,154700.0
2012-08-30 14:30:00,96.26,96.32,96.13,96.28,113000.0,68.9941,69.0371,68.9009,69.0084,113000.0
2012-08-30 15:00:00,96.3,96.3,96.17,96.23,85000.0,69.0227,69.0227,68.9295,68.9725,85000.0
2012-08-30 15:30:00,96.25,96.31,95.52,95.73,413800.0,68.9869,69.0299,68.4637,68.6142,413800.0
2012-08-31 09:30:00,96.86,96.98,96.2,96.61,161700.0,69.4241,69.5101,68.951,69.2449,161700.0
2012-08-31 10:00:00,96.61,96.8,95.5,96.57,152700.0,69.2449,69.3811,68.4493,69.2162,152700.0
2012-08-31 10:30:00,96.61,97.0,96.42,96.85,128200.0,69.2449,69.5244,69.1087,69.4169,128200.0
2012-08-31 11:00:00,96.88,97.22,96.83,96.89,122700.0,69.4384,69.6821,69.4026,69.4456,122700.0
2012-08-31 11:30:00,96.91,97.1,96.82,96.92,50000.0,69.4599,69.5961,69.3954,69.4671,50000.0
2012-08-31 12:00:00,96.95,97.05,96.33,96.43,49500.0,69.4886,69.5603,69.0442,69.1159,49500.0
2012-08-31 12:30:00,96.39,97.1,96.26,96.97,142400.0,69.0872,69.5961,68.9941,69.5029,142400.0
2012-08-31 13:00:00,96.96,97.0,96.36,96.41,74400.0,69.4958,69.5244,69.0657,69.1016,74400.0
2012-08-31 13:30:00,96.49,96.99,96.49,96.89,54800.0,69.1589,69.5173,69.1589,69.4456,54800.0
2012-08-31 14:00:00,96.9,97.27,96.83,97.19,92000.0,69.4528,69.718,69.4026,69.6606,92000.0
2012-08-31 14:30:00,97.19,97.4,97.15,97.38,133600.0,69.6606,69.8111,69.632,69.7968,133600.0
2012-08-31 15:00:00,97.36,97.38,96.85,97.05,122500.0,69.7825,69.7968,69.4169,69.5603,122500.0
2012-08-31 15:30:00,97.04,97.33,96.75,97.11,370400.0,69.5531,69.761,69.3453,69.6033,370400.0
2012-09-04 09:30:00,97.08,97.08,95.4,95.63,193800.0,69.5818,69.5818,68.3776,68.5425,193800.0
2012-09-04 10:00:00,95.61,95.76,95.02,95.46,286800.0,68.5282,68.6357,68.1053,68.4207,286800.0
2012-09-04 10:30:00,95.41,95.48,94.88,95.01,182600.0,68.3848,68.435,68.0049,68.0981,182600.0
2012-09-04 11:00:00,94.99,95.17,94.89,95.15,93300.0,68.0838,68.2128,68.0121,68.1985,93300.0
2012-09-04 11:30:00,95.15,95.25,94.85,95.02,96000.0,68.1985,68.2701,67.9834,68.1053,96000.0
2012-09-04 12:00:00,95.02,95.1,94.84,94.97,61800.0,68.1053,68.1626,67.9763,68.0694,61800.0
2012-09-04 12:30:00,94.96,95.2,94.9,95.14,59400.0,68.0623,68.2343,68.0193,68.1913,59400.0
2012-09-04 13:00:00,95.16,95.4,95.1,95.31,86600.0,68.2056,68.3776,68.1626,68.3131,86600.0
2012-09-04 13:30:00,95.3,95.34,94.9,95.0,119800.0,68.306,68.3346,68.0193,68.0909,119800.0
2012-09-04 14:00:00,95.01,95.68,94.97,95.64,119200.0,68.0981,68.5783,68.0694,68.5497,119200.0
2012-09-04 14:30:00,95.67,96.19,95.64,95.73,159400.0,68.5712,68.9439,68.5497,68.6142,159400.0
2012-09-04 15:00:00,95.73,95.92,95.63,95.8,109100.0,68.6142,68.7504,68.5425,68.6643,109100.0
2012-09-04 15:30:00,95.79,95.9,95.28,95.29,288000.0,68.6572,68.736,68.2916,68.2988,288000.0
2012-09-05 09:30:00,95.69,95.99,94.81,95.25,212200.0,68.5855,68.8005,67.9548,68.2701,212200.0
2012-09-05 10:00:00,95.27,96.06,95.26,95.96,178600.0,68.2845,68.8507,68.2773,68.779,178600.0
2012-09-05 10:30:00,95.96,96.06,94.96,94.96,129400.0,68.779,68.8507,68.0623,68.0623,129400.0
2012-09-05 11:00:00,94.99,95.43,94.9,95.43,100400.0,68.0838,68.3992,68.0193,68.3992,100400.0
2012-09-05 11:30:00,95.4,95.76,95.3,95.44,72700.0,68.3776,68.6357,68.306,68.4063,72700.0
2012-09-05 12:00:00,95.43,95.86,95.36,95.85,96100.0,68.3992,68.7074,68.349,68.7002,96100.0
2012-09-05 12:30:00,95.86,95.89,95.53,95.7,82200.0,68.7074,68.7289,68.4708,68.5927,82200.0
2012-09-05 13:00:00,95.71,95.78,95.56,95.56,116800.0,68.5998,68.65,68.4923,68.4923,116800.0
2012-09-05 13:30:00,95.53,95.55,95.07,95.4,107200.0,68.4708,68.4852,68.1411,68.3776,107200.0
2012-09-05 14:00:00,95.39,95.63,95.31,95.59,110900.0,68.3705,68.5425,68.3131,68.5138,110900.0
2012-09-05 14:30:00,95.59,95.88,95.52,95.53,98700.0,68.5138,68.7217,68.4637,68.4708,98700.0
2012-09-05 15:00:00,95.54,95.57,95.34,95.44,140600.0,68.478,68.4995,68.3346,68.4063,140600.0
2012-09-05 15:30:00,95.43,95.55,95.27,95.35,201700.0,68.3992,68.4852,68.2845,68.3418,201700.0
2012-09-06 09:30:00,96.52,98.15,96.52,97.14,219600.0,69.1804,70.3487,69.1804,69.6248,219600.0
2012-09-06 10:00:00,97.18,98.19,97.17,98.16,180800.0,69.6535,70.3774,69.6463,70.3559,180800.0
2012-09-06 10:30:00,98.17,98.95,98.13,98.87,137800.0,70.363,70.9221,70.3344,70.8648,137800.0
2012-09-06 11:00:00,98.9,98.95,98.18,98.23,253800.0,70.8863,70.9221,70.3702,70.406,253800.0
2012-09-06 11:30:00,98.24,98.66,98.21,98.46,96500.0,70.4132,70.7142,70.3917,70.5709,96500.0
2012-09-06 12:00:00,98.45,98.89,98.45,98.73,86300.0,70.5637,70.8791,70.5637,70.7644,86300.0
2012-09-06 12:30:00,98.73,99.65,98.68,99.39,234900.0,70.7644,71.4238,70.7286,71.2375,234900.0
2012-09-06 13:00:00,99.36,99.45,99.11,99.26,125200.0,71.216,71.2805,71.0368,71.1443,125200.0
2012-09-06 13:30:00,99.25,99.27,99.13,99.23,116400.0,71.1371,71.1515,71.0511,71.1228,116400.0
2012-09-06 14:00:00,99.26,99.5,99.14,99.44,160300.0,71.1443,71.3163,71.0583,71.2733,160300.0
2012-09-06 14:30:00,99.4,99.43,98.71,98.73,174900.0,71.2446,71.2661,70.7501,70.7644,174900.0
2012-09-06 15:00:00,98.69,98.74,98.14,98.46,215200.0,70.7357,70.7716,70.3415,70.5709,215200.0
2012-09-06 15:30:00,98.48,98.72,98.34,98.43,555300.0,70.5852,70.7572,70.4849,70.5494,555300.0
2012-09-07 09:30:00,98.84,101.39,98.84,100.25,562900.0,70.8433,72.671,70.8433,71.8539,562900.0
2012-09-07 10:00:00,100.28,101.15,100.21,101.14,192400.0,71.8754,72.4989,71.8252,72.4918,192400.0
2012-09-07 10:30:00,101.1,101.39,100.85,101.29,182400.0,72.4631,72.671,72.2839,72.5993,182400.0
2012-09-07 11:00:00,101.3,101.41,100.98,101.11,109900.0,72.6065,72.6853,72.3771,72.4703,109900.0
2012-09-07 11:30:00,101.14,101.14,100.6,100.85,84900.0,72.4918,72.4918,72.1047,72.2839,84900.0
2012-09-07 12:00:00,100.85,100.94,100.72,100.75,49900.0,72.2839,72.3484,72.1907,72.2122,49900.0
2012-09-07 12:30:00,100.75,100.99,100.75,100.89,47900.0,72.2122,72.3843,72.2122,72.3126,47900.0
2012-09-07 13:00:00,100.91,100.91,100.47,100.48,79100.0,72.3269,72.3269,72.0116,72.0187,79100.0
2012-09-07 13:30:00,100.49,100.56,100.2,100.23,59700.0,72.0259,72.0761,71.818,71.8395,59700.0
2012-09-07 14:00:00,100.23,100.54,100.2,100.52,90000.0,71.8395,72.0617,71.818,72.0474,90000.0
2012-09-07 14:30:00,100.53,100.85,100.5,100.74,112300.0,72.0546,72.2839,72.0331,72.2051,112300.0
2012-09-07 15:00:00,100.72,100.79,100.54,100.61,92700.0,72.1907,72.2409,72.0617,72.1119,92700.0
2012-09-07 15:30:00,100.63,100.76,100.5,100.58,314200.0,72.1262,72.2194,72.0331,72.0904,314200.0
2012-09-10 09:30:00,99.8,99.98,98.87,99.17,367500.0,71.5313,71.6603,70.8648,71.0798,367500.0
2012-09-10 10:00:00,99.2,99.2,98.65,99.03,234000.0,71.1013,71.1013,70.7071,70.9794,234000.0
2012-09-10 10:30:00,99.02,99.03,98.62,98.66,134800.0,70.9723,70.9794,70.6856,70.7142,134800.0
2012-09-10 11:00:00,98.68,98.8,98.5,98.55,115000.0,70.7286,70.8146,70.5996,70.6354,115000.0
2012-09-10 11:30:00,98.54,98.7,98.41,98.5,125100.0,70.6282,70.7429,70.5351,70.5996,125100.0
2012-09-10 12:00:00,98.51,98.63,98.36,98.4,84700.0,70.6067,70.6927,70.4992,70.5279,84700.0
2012-09-10 12:30:00,98.41,98.52,98.34,98.46,108100.0,70.5351,70.6139,70.4849,70.5709,108100.0
2012-09-10 13:00:00,98.48,98.6,98.36,98.56,125200.0,70.5852,70.6712,70.4992,70.6426,125200.0
2012-09-10 13:30:00,98.56,98.67,98.32,98.34,102100.0,70.6426,70.7214,70.4705,70.4849,102100.0
2012-09-10 14:00:00,98.34,98.43,98.07,98.16,152700.0,70.4849,70.5494,70.2914,70.3559,152700.0
2012-09-10 14:30:00,98.16,98.26,97.79,97.81,173600.0,70.3559,70.4275,70.0907,70.105,173600.0
2012-09-10 15:00:00,97.82,97.87,97.33,97.43,211400.0,70.1122,70.148,69.761,69.8326,211400.0
2012-09-10 15:30:00,97.43,97.51,97.17,97.38,396500.0,69.8326,69.89,69.6463,69.7968,396500.0
2012-09-11 09:30:00,97.79,98.98,97.79,98.87,210200.0,70.0907,70.9436,70.0907,70.8648,210200.0
2012-09-11 10:00:00,98.86,98.95,98.56,98.59,110500.0,70.8576,70.9221,70.6426,70.6641,110500.0
2012-09-11 10:30:00,98.6,98.64,98.25,98.46,125900.0,70.6712,70.6999,70.4204,70.5709,125900.0
2012-09-11 11:00:00,98.44,99.11,98.37,99.11,199100.0,70.5566,71.0368,70.5064,71.0368,199100.0
2012-09-11 11:30:00,99.12,99.2,98.38,98.52,109800.0,71.0439,71.1013,70.5136,70.6139,109800.0
2012-09-11 12:00:00,98.58,98.68,98.19,98.55,61500.0,70.6569,70.7286,70.3774,70.6354,61500.0
2012-09-11 12:30:00,98.54,98.64,98.46,98.55,106200.0,70.6282,70.6999,70.5709,70.6354,106200.0
2012-09-11 13:00:00,98.57,98.8,98.43,98.62,58100.0,70.6497,70.8146,70.5494,70.6856,58100.0
2012-09-11 13:30:00,98.62,98.9,98.5,98.69,64200.0,70.6856,70.8863,70.5996,70.7357,64200.0
2012-09-11 14:00:00,98.68,98.79,98.52,98.61,77500.0,70.7286,70.8074,70.6139,70.6784,77500.0
2012-09-11 14:30:00,98.59,98.64,98.23,98.37,68000.0,70.6641,70.6999,70.406,70.5064,68000.0
2012-09-11 15:00:00,98.39,98.5,98.06,98.13,126600.0,70.5207,70.5996,70.2842,70.3344,126600.0
2012-09-11 15:30:00,98.11,98.37,98.04,98.26,222500.0,70.32,70.5064,70.2699,70.4275,222500.0
2012-09-12 09:30:00,97.85,99.48,97.84,99.13,262600.0,70.1337,71.302,70.1265,71.0511,262600.0
2012-09-12 10:00:00,99.14,99.28,98.45,98.45,130500.0,71.0583,71.1586,70.5637,70.5637,130500.0
2012-09-12 10:30:00,98.42,98.5,97.97,98.48,131000.0,70.5422,70.5996,70.2197,70.5852,131000.0
2012-09-12 11:00:00,98.46,98.73,98.18,98.52,64400.0,70.5709,70.7644,70.3702,70.6139,64400.0
2012-09-12 11:30:00,98.51,98.65,98.24,98.36,65200.0,70.6067,70.7071,70.4132,70.4992,65200.0
2012-09-12 12:00:00,98.39,98.61,98.25,98.47,37400.0,70.5207,70.6784,70.4204,70.5781,37400.0
2012-09-12 12:30:00,98.49,98.6,98.35,98.49,58700.0,70.5924,70.6712,70.4921,70.5924,58700.0
2012-09-12 13:00:00,98.45,98.66,98.39,98.49,45500.0,70.5637,70.7142,70.5207,70.5924,45500.0
2012-09-12 13:30:00,98.46,98.64,98.42,98.6,43600.0,70.5709,70.6999,70.5422,70.6712,43600.0
2012-09-12 14:00:00,98.63,98.73,98.46,98.51,38600.0,70.6927,70.7644,70.5709,70.6067,38600.0
2012-09-12 14:30:00,98.51,98.55,98.22,98.32,85100.0,70.6067,70.6354,70.3989,70.4705,85100.0
2012-09-12 15:00:00,98.32,98.44,98.06,98.42,76100.0,70.4705,70.5566,70.2842,70.5422,76100.0
2012-09-12 15:30:00,98.41,98.54,98.23,98.51,214200.0,70.5351,70.6282,70.406,70.6067,214200.0
2012-09-13 09:30:00,98.89,98.89,97.81,97.97,128000.0,70.8791,70.8791,70.105,70.2197,128000.0
2012-09-13 10:00:00,97.97,98.07,97.32,97.32,114400.0,70.2197,70.2914,69.7538,69.7538,114400.0
2012-09-13 10:30:00,97.31,97.73,97.31,97.5,107200.0,69.7466,70.0477,69.7466,69.8828,107200.0
2012-09-13 11:00:00,97.53,98.0,97.53,97.82,70100.0,69.9043,70.2412,69.9043,70.1122,70100.0
2012-09-13 11:30:00,97.82,97.89,97.58,97.63,92700.0,70.1122,70.1623,69.9402,69.976,92700.0
2012-09-13 12:00:00,97.61,97.69,97.33,97.68,98100.0,69.9617,70.019,69.761,70.0118,98100.0
2012-09-13 12:30:00,97.56,98.97,97.4,98.8,175900.0,69.9258,70.9364,69.8111,70.8146,175900.0
2012-09-13 13:00:00,98.85,99.54,98.85,99.52,162000.0,70.8504,71.345,70.8504,71.3306,162000.0
2012-09-13 13:30:00,99.54,99.94,99.3,99.3,139500.0,71.345,71.6317,71.173,71.173,139500.0
2012-09-13 14:00:00,99.34,100.43,99.32,100.29,174400.0,71.2016,71.9829,71.1873,71.8825,174400.0
2012-09-13 14:30:00,100.25,100.27,99.91,100.06,172800.0,71.8539,71.8682,71.6102,71.7177,172800.0
2012-09-13 15:00:00,100.05,100.31,99.87,100.05,186800.0,71.7105,71.8969,71.5815,71.7105,186800.0
2012-09-13 15:30:00,100.05,100.52,100.0,100.2,323200.0,71.7105,72.0474,71.6747,71.818,323200.0
2012-09-14 09:30:00,100.63,102.68,100.57,102.6,349000.0,72.1262,73.5956,72.0832,73.5382,349000.0
2012-09-14 10:00:00,102.6,103.95,102.51,103.65,355100.0,73.5382,74.5058,73.4737,74.2908,355100.0
2012-09-14 10:30:00,103.64,103.66,103.24,103.49,210300.0,74.2836,74.298,73.9969,74.1761,210300.0
2012-09-14 11:00:00,103.47,104.15,103.31,104.14,267100.0,74.1618,74.6492,74.0471,74.642,267100.0
2012-09-14 11:30:00,104.14,104.71,103.97,104.29,341000.0,74.642,75.0506,74.5202,74.7495,341000.0
2012-09-14 12:00:00,104.28,104.5,104.03,104.24,155300.0,74.7424,74.9,74.5632,74.7137,155300.0
2012-09-14 12:30:00,104.22,104.59,104.22,104.22,146200.0,74.6994,74.9646,74.6994,74.6994,146200.0
2012-09-14 13:00:00,104.23,104.55,103.85,103.91,147100.0,74.7065,74.9359,74.4342,74.4772,147100.0
2012-09-14 13:30:00,103.93,104.03,103.51,103.66,185100.0,74.4915,74.5632,74.1905,74.298,185100.0
2012-09-14 14:00:00,103.67,103.85,103.51,103.68,142400.0,74.3051,74.4342,74.1905,74.3123,142400.0
2012-09-14 14:30:00,103.68,103.81,103.19,103.65,146200.0,74.3123,74.4055,73.9611,74.2908,146200.0
2012-09-14 15:00:00,103.65,103.67,102.66,102.78,235800.0,74.2908,74.3051,73.5812,73.6672,235800.0
2012-09-14 15:30:00,102.78,102.8,102.11,102.62,579100.0,73.6672,73.6816,73.187,73.5526,579100.0
2012-09-17 09:30:00,102.32,102.41,100.52,101.26,244300.0,73.3375,73.402,72.0474,72.5778,244300.0
2012-09-17 10:00:00,101.19,101.19,100.33,100.89,144400.0,72.5276,72.5276,71.9112,72.3126,144400.0
2012-09-17 10:30:00,100.91,101.09,100.49,101.07,126300.0,72.3269,72.4559,72.0259,72.4416,126300.0
2012-09-17 11:00:00,101.07,101.32,101.03,101.13,106300.0,72.4416,72.6208,72.4129,72.4846,106300.0
2012-09-17 11:30:00,101.14,101.23,100.67,100.74,78400.0,72.4918,72.5563,72.1549,72.2051,78400.0
2012-09-17 12:00:00,100.69,100.93,100.67,100.83,68900.0,72.1692,72.3413,72.1549,72.2696,68900.0
2012-09-17 12:30:00,100.83,101.22,100.82,100.94,86200.0,72.2696,72.5491,72.2624,72.3484,86200.0
2012-09-17 13:00:00,100.97,101.07,100.76,100.86,53800.0,72.3699,72.4416,72.2194,72.2911,53800.0
2012-09-17 13:30:00,100.87,100.91,100.56,100.65,73800.0,72.2983,72.3269,72.0761,72.1406,73800.0
2012-09-17 14:00:00,100.64,100.67,100.29,100.33,122500.0,72.1334,72.1549,71.8825,71.9112,122500.0
2012-09-17 14:30:00,100.33,100.39,99.82,99.88,148500.0,71.9112,71.9542,71.5457,71.5887,148500.0
2012-09-17 15:00:00,99.88,99.98,99.59,99.71,191800.0,71.5887,71.6603,71.3808,71.4668,191800.0
2012-09-17 15:30:00,99.71,99.98,99.68,99.97,362600.0,71.4668,71.6603,71.4453,71.6532,362600.0
2012-09-18 09:30:00,99.9,100.1,99.41,99.76,204400.0,71.603,71.7464,71.2518,71.5027,204400.0
2012-09-18 10:00:00,99.76,100.17,99.21,99.48,91500.0,71.5027,71.7965,71.1085,71.302,91500.0
2012-09-18 10:30:00,99.46,99.67,99.03,99.44,74800.0,71.2876,71.4382,70.9794,71.2733,74800.0
2012-09-18 11:00:00,99.49,99.6,99.37,99.53,63400.0,71.3091,71.388,71.2231,71.3378,63400.0
2012-09-18 11:30:00,99.5,99.5,99.15,99.21,80800.0,71.3163,71.3163,71.0654,71.1085,80800.0
2012-09-18 12:00:00,99.21,99.3,98.85,98.93,90700.0,71.1085,71.173,70.8504,70.9078,90700.0
2012-09-18 12:30:00,98.94,99.06,98.79,98.93,83300.0,70.9149,71.0009,70.8074,70.9078,83300.0
2012-09-18 13:00:00,98.93,99.12,98.76,98.97,51900.0,70.9078,71.0439,70.7859,70.9364,51900.0
2012-09-18 13:30:00,98.99,99.04,98.76,98.81,62000.0,70.9508,70.9866,70.7859,70.8218,62000.0
2012-09-18 14:00:00,98.84,99.01,98.78,98.84,75300.0,70.8433,70.9651,70.8003,70.8433,75300.0
2012-09-18 14:30:00,98.84,98.97,98.71,98.94,113700.0,70.8433,70.9364,70.7501,70.9149,113700.0
2012-09-18 15:00:00,98.94,99.01,98.83,98.95,145900.0,70.9149,70.9651,70.8361,70.9221,145900.0
2012-09-18 15:30:00,98.96,99.14,98.85,99.07,308800.0,70.9293,71.0583,70.8504,71.0081,308800.0
2012-09-19 09:30:00,99.35,99.5,98.69,98.99,249600.0,71.2088,71.3163,70.7357,70.9508,249600.0
2012-09-19 10:00:00,99.02,100.29,98.93,99.7,177500.0,70.9723,71.8825,70.9078,71.4597,177500.0
2012-09-19 10:30:00,99.69,99.71,99.18,99.52,159900.0,71.4525,71.4668,71.087,71.3306,159900.0
2012-09-19 11:00:00,99.47,99.66,99.15,99.51,147400.0,71.2948,71.431,71.0654,71.3235,147400.0
2012-09-19 11:30:00,99.53,99.58,99.28,99.31,131100.0,71.3378,71.3737,71.1586,71.1801,131100.0
2012-09-19 12:00:00,99.33,99.65,99.19,99.58,85900.0,71.1945,71.4238,71.0941,71.3737,85900.0
2012-09-19 12:30:00,99.59,99.64,99.23,99.25,112900.0,71.3808,71.4167,71.1228,71.1371,112900.0
2012-09-19 13:00:00,99.25,99.3,98.91,99.0,138100.0,71.1371,71.173,70.8934,70.9579,138100.0
2012-09-19 13:30:00,99.0,99.13,98.89,99.0,122000.0,70.9579,71.0511,70.8791,70.9579,122000.0
2012-09-19 14:00:00,99.0,99.37,98.99,99.23,109900.0,70.9579,71.2231,70.9508,71.1228,109900.0
2012-09-19 14:30:00,99.23,99.41,99.22,99.3,71800.0,71.1228,71.2518,71.1156,71.173,71800.0
2012-09-19 15:00:00,99.32,99.49,99.27,99.28,131400.0,71.1873,71.3091,71.1515,71.1586,131400.0
2012-09-19 15:30:00,99.28,99.46,99.13,99.19,375400.0,71.1586,71.2876,71.0511,71.0941,375400.0
2012-09-20 09:30:00,97.96,97.96,96.55,96.59,526400.0,70.2125,70.2125,69.2019,69.2306,526400.0
2012-09-20 10:00:00,96.63,97.6,96.3,96.57,280400.0,69.2592,69.9545,69.0227,69.2162,280400.0
2012-09-20 10:30:00,96.59,96.9,96.14,96.88,283800.0,69.2306,69.4528,68.908,69.4384,283800.0
2012-09-20 11:00:00,96.89,97.13,96.4,96.44,145400.0,69.4456,69.6176,69.0944,69.1231,145400.0
2012-09-20 11:30:00,96.47,96.8,96.25,96.72,102900.0,69.1446,69.3811,68.9869,69.3238,102900.0
2012-09-20 12:00:00,96.75,96.8,96.11,96.13,143900.0,69.3453,69.3811,68.8865,68.9009,143900.0
2012-09-20 12:30:00,96.12,96.61,96.12,96.53,113700.0,68.8937,69.2449,68.8937,69.1876,113700.0
2012-09-20 13:00:00,96.54,96.96,96.43,96.8,113800.0,69.1947,69.4958,69.1159,69.3811,113800.0
2012-09-20 13:30:00,96.79,97.05,96.2,96.25,203200.0,69.3739,69.5603,68.951,68.9869,203200.0
2012-09-20 14:00:00,96.26,96.7,96.15,96.53,183900.0,68.9941,69.3094,68.9152,69.1876,183900.0
2012-09-20 14:30:00,96.5,96.68,96.34,96.41,147000.0,69.1661,69.2951,69.0514,69.1016,147000.0
2012-09-20 15:00:00,96.43,96.86,96.36,96.79,271200.0,69.1159,69.4241,69.0657,69.3739,271200.0
2012-09-20 15:30:00,96.78,97.02,96.62,96.94,276600.0,69.3668,69.5388,69.2521,69.4814,276600.0
2012-09-21 09:30:00,98.02,98.1,97.08,97.13,408900.0,70.2555,70.3129,69.5818,69.6176,408900.0
2012-09-21 10:00:00,97.13,97.32,96.78,96.98,133800.0,69.6176,69.7538,69.3668,69.5101,133800.0
2012-09-21 10:30:00,97.0,97.18,96.72,96.76,112300.0,69.5244,69.6535,69.3238,69.3524,112300.0
2012-09-21 11:00:00,96.76,96.95,96.65,96.88,106300.0,69.3524,69.4886,69.2736,69.4384,106300.0
2012-09-21 11:30:00,96.89,96.93,96.52,96.69,94600.0,69.4456,69.4743,69.1804,69.3023,94600.0
2012-09-21 12:00:00,96.69,96.85,96.45,96.54,123500.0,69.3023,69.4169,69.1302,69.1947,123500.0
2012-09-21 12:30:00,96.53,96.8,96.51,96.78,94700.0,69.1876,69.3811,69.1732,69.3668,94700.0
2012-09-21 13:00:00,96.77,97.07,96.74,97.0,136600.0,69.3596,69.5746,69.3381,69.5244,136600.0
2012-09-21 13:30:00,96.98,96.99,96.61,96.76,126600.0,69.5101,69.5173,69.2449,69.3524,126600.0
2012-09-21 14:00:00,96.77,96.87,96.56,96.74,88200.0,69.3596,69.4313,69.2091,69.3381,88200.0
2012-09-21 14:30:00,96.73,96.8,96.5,96.5,116300.0,69.3309,69.3811,69.1661,69.1661,116300.0
2012-09-21 15:00:00,96.51,96.59,96.26,96.37,211700.0,69.1732,69.2306,68.9941,69.0729,211700.0
2012-09-21 15:30:00,96.37,96.54,96.1,96.16,540400.0,69.0729,69.1947,68.8794,68.9224,540400.0
2012-09-24 09:30:00,95.57,95.84,95.05,95.41,228300.0,68.4995,68.693,68.1268,68.3848,228300.0
2012-09-24 10:00:00,95.44,95.74,95.39,95.73,259600.0,68.4063,68.6213,68.3705,68.6142,259600.0
2012-09-24 10:30:00,95.73,96.12,95.69,95.94,172000.0,68.6142,68.8937,68.5855,68.7647,172000.0
2012-09-24 11:00:00,95.93,96.06,95.76,95.79,71100.0,68.7575,68.8507,68.6357,68.6572,71100.0
2012-09-24 11:30:00,95.8,95.84,95.59,95.61,64700.0,68.6643,68.693,68.5138,68.5282,64700.0
2012-09-24 12:00:00,95.6,95.7,95.5,95.55,95000.0,68.521,68.5927,68.4493,68.4852,95000.0
2012-09-24 12:30:00,95.55,95.57,95.4,95.48,154300.0,68.4852,68.4995,68.3776,68.435,154300.0
2012-09-24 13:00:00,95.53,95.53,95.34,95.34,88300.0,68.4708,68.4708,68.3346,68.3346,88300.0
2012-09-24 13:30:00,95.34,95.35,95.06,95.06,152600.0,68.3346,68.3418,68.134,68.134,152600.0
2012-09-24 14:00:00,95.07,95.5,95.05,95.48,99500.0,68.1411,68.4493,68.1268,68.435,99500.0
2012-09-24 14:30:00,95.48,95.77,95.42,95.58,215900.0,68.435,68.6428,68.392,68.5067,215900.0
2012-09-24 15:00:00,95.55,95.58,95.26,95.43,131800.0,68.4852,68.5067,68.2773,68.3992,131800.0
2012-09-24 15:30:00,95.44,95.52,95.08,95.19,261200.0,68.4063,68.4637,68.1483,68.2271,261200.0
2012-09-25 09:30:00,95.11,95.14,93.66,93.74,474400.0,68.1698,68.1913,67.1305,67.1878,474400.0
2012-09-25 10:00:00,93.75,94.29,93.51,93.56,290200.0,67.195,67.5821,67.023,67.0588,290200.0
2012-09-25 10:30:00,93.58,94.02,93.53,93.89,151600.0,67.0732,67.3885,67.0373,67.2954,151600.0
2012-09-25 11:00:00,93.92,94.04,93.75,93.84,181600.0,67.3169,67.4029,67.195,67.2595,181600.0
2012-09-25 11:30:00,93.84,93.88,93.5,93.55,216400.0,67.2595,67.2882,67.0158,67.0517,216400.0
2012-09-25 12:00:00,93.54,93.61,93.21,93.54,168300.0,67.0445,67.0947,66.808,67.0445,168300.0
2012-09-25 12:30:00,93.59,93.71,93.06,93.28,136000.0,67.0803,67.1663,66.7005,66.8581,136000.0
2012-09-25 13:00:00,93.28,93.31,93.0,93.05,172600.0,66.8581,66.8796,66.6575,66.6933,172600.0
2012-09-25 13:30:00,93.03,93.39,92.91,92.98,158300.0,66.679,66.937,66.5929,66.6431,158300.0
2012-09-25 14:00:00,92.99,92.99,92.56,92.72,202300.0,66.6503,66.6503,66.3421,66.4568,202300.0
2012-09-25 14:30:00,92.71,93.18,92.64,92.65,195100.0,66.4496,66.7865,66.3994,66.4066,195100.0
2012-09-25 15:00:00,92.64,92.94,92.34,92.78,252400.0,66.3994,66.6145,66.1844,66.4998,252400.0
2012-09-25 15:30:00,92.79,93.04,92.41,92.44,346100.0,66.5069,66.6861,66.2346,66.2561,346100.0
2012-09-26 09:30:00,92.65,92.75,91.43,91.95,294600.0,66.4066,66.4783,65.5322,65.9049,294600.0
2012-09-26 10:00:00,91.96,92.19,91.88,92.0,248100.0,65.912,66.0769,65.8547,65.9407,248100.0
2012-09-26 10:30:00,91.98,92.09,91.45,91.57,258300.0,65.9264,66.0052,65.5465,65.6325,258300.0
2012-09-26 11:00:00,91.53,92.11,91.47,92.02,133200.0,65.6038,66.0196,65.5608,65.955,133200.0
2012-09-26 11:30:00,92.0,92.38,91.74,92.16,56500.0,65.9407,66.2131,65.7544,66.0554,56500.0
2012-09-26 12:00:00,92.18,92.95,92.17,92.72,95300.0,66.0697,66.6216,66.0626,66.4568,95300.0
2012-09-26 12:30:00,92.73,92.94,92.57,92.74,100200.0,66.4639,66.6145,66.3493,66.4711,100200.0
2012-09-26 13:00:00,92.74,93.32,92.7,93.28,125700.0,66.4711,66.8868,66.4424,66.8581,125700.0
2012-09-26 13:30:00,93.29,93.38,92.68,92.68,149700.0,66.8653,66.9298,66.4281,66.4281,149700.0
2012-09-26 14:00:00,92.67,93.03,92.52,92.55,152900.0,66.4209,66.679,66.3134,66.3349,152900.0
2012-09-26 14:30:00,92.54,92.72,92.42,92.63,101400.0,66.3278,66.4568,66.2417,66.3923,101400.0
2012-09-26 15:00:00,92.63,92.65,92.24,92.45,99800.0,66.3923,66.4066,66.1127,66.2632,99800.0
2012-09-26 15:30:00,92.44,92.53,92.19,92.28,286500.0,66.2561,66.3206,66.0769,66.1414,286500.0
2012-09-27 09:30:00,92.95,93.49,92.37,92.55,155500.0,66.6216,67.0087,66.2059,66.3349,155500.0
2012-09-27 10:00:00,92.47,92.74,92.01,92.5,158700.0,66.2776,66.4711,65.9479,66.2991,158700.0
2012-09-27 10:30:00,92.44,92.99,92.41,92.76,88200.0,66.2561,66.6503,66.2346,66.4854,88200.0
2012-09-27 11:00:00,92.76,92.94,92.29,92.51,99000.0,66.4854,66.6145,66.1486,66.3062,99000.0
2012-09-27 11:30:00,92.51,93.18,92.36,93.16,118100.0,66.3062,66.7865,66.1987,66.7721,118100.0
2012-09-27 12:00:00,93.14,93.41,93.01,93.32,98400.0,66.7578,66.9513,66.6646,66.8868,98400.0
2012-09-27 12:30:00,93.32,93.4,93.01,93.03,92200.0,66.8868,66.9442,66.6646,66.679,92200.0
2012-09-27 13:00:00,93.04,93.05,92.67,92.77,100300.0,66.6861,66.6933,66.4209,66.4926,100300.0
2012-09-27 13:30:00,92.75,92.88,92.67,92.83,124800.0,66.4783,66.5714,66.4209,66.5356,124800.0
2012-09-27 14:00:00,92.87,93.09,92.83,93.02,91600.0,66.5643,66.722,66.5356,66.6718,91600.0
2012-09-27 14:30:00,93.04,93.19,92.87,93.0,89700.0,66.6861,66.7936,66.5643,66.6575,89700.0
2012-09-27 15:00:00,92.98,93.15,92.8,92.84,110400.0,66.6431,66.765,66.5141,66.5428,110400.0
2012-09-27 15:30:00,92.84,93.05,92.53,92.85,212600.0,66.5428,66.6933,66.3206,66.5499,212600.0
2012-09-28 09:30:00,92.13,92.69,91.23,91.38,217700.0,66.0339,66.4353,65.3888,65.4963,217700.0
2012-09-28 10:00:00,91.36,91.95,91.16,91.35,183300.0,65.482,65.9049,65.3386,65.4748,183300.0
2012-09-28 10:30:00,91.31,91.78,91.2,91.65,147100.0,65.4462,65.783,65.3673,65.6898,147100.0
2012-09-28 11:00:00,91.65,91.73,91.42,91.47,75300.0,65.6898,65.7472,65.525,65.5608,75300.0
2012-09-28 11:30:00,91.45,91.72,91.43,91.66,65900.0,65.5465,65.74,65.5322,65.697,65900.0
2012-09-28 12:00:00,91.62,92.16,91.56,91.7,114100.0,65.6683,66.0554,65.6253,65.7257,114100.0
2012-09-28 12:30:00,91.7,91.97,91.7,91.97,59400.0,65.7257,65.9192,65.7257,65.9192,59400.0
2012-09-28 13:00:00,91.98,92.17,91.73,92.14,95100.0,65.9264,66.0626,65.7472,66.0411,95100.0
2012-09-28 13:30:00,92.14,92.63,92.11,92.37,136500.0,66.0411,66.3923,66.0196,66.2059,136500.0
2012-09-28 14:00:00,92.41,92.48,92.11,92.13,62900.0,66.2346,66.2847,66.0196,66.0339,62900.0
2012-09-28 14:30:00,92.17,92.39,92.06,92.23,70900.0,66.0626,66.2202,65.9837,66.1056,70900.0
2012-09-28 15:00:00,92.2,92.29,91.9,91.96,109400.0,66.0841,66.1486,65.869,65.912,109400.0
2012-09-28 15:30:00,91.96,92.4,91.81,92.16,262100.0,65.912,66.2274,65.8045,66.0554,262100.0
2012-10-01 09:30:00,92.87,93.49,92.31,92.52,198900.0,66.5643,67.0087,66.1629,66.3134,198900.0
2012-10-01 10:00:00,92.62,94.34,92.62,93.84,217700.0,66.3851,67.6179,66.3851,67.2595,217700.0
2012-10-01 10:30:00,93.85,93.9,93.5,93.75,119300.0,67.2667,67.3025,67.0158,67.195,119300.0
2012-10-01 11:00:00,93.73,94.03,93.65,93.73,122200.0,67.1807,67.3957,67.1233,67.1807,122200.0
2012-10-01 11:30:00,93.74,93.76,93.05,93.15,112100.0,67.1878,67.2022,66.6933,66.765,112100.0
2012-10-01 12:00:00,93.14,93.21,92.95,93.11,111100.0,66.7578,66.808,66.6216,66.7363,111100.0
2012-10-01 12:30:00,93.12,93.38,92.65,92.85,119300.0,66.7435,66.9298,66.4066,66.5499,119300.0
2012-10-01 13:00:00,92.88,92.88,92.43,92.83,78300.0,66.5714,66.5714,66.2489,66.5356,78300.0
2012-10-01 13:30:00,92.83,92.83,92.38,92.69,113800.0,66.5356,66.5356,66.2131,66.4353,113800.0
2012-10-01 14:00:00,92.68,92.82,92.4,92.51,76100.0,66.4281,66.5284,66.2274,66.3062,76100.0
2012-10-01 14:30:00,92.51,92.87,92.49,92.85,64200.0,66.3062,66.5643,66.2919,66.5499,64200.0
2012-10-01 15:00:00,92.85,92.85,92.07,92.3,116600.0,66.5499,66.5499,65.9909,66.1557,116600.0
2012-10-01 15:30:00,92.3,92.43,92.12,92.31,185700.0,66.1557,66.2489,66.0267,66.1629,185700.0
2012-10-02 09:30:00,92.15,92.87,92.15,92.52,252400.0,66.0482,66.5643,66.0482,66.3134,252400.0
2012-10-02 10:00:00,92.52,92.52,91.93,92.21,252600.0,66.3134,66.3134,65.8905,66.0912,252600.0
2012-10-02 10:30:00,92.28,92.41,92.03,92.08,116900.0,66.1414,66.2346,65.9622,65.998,116900.0
2012-10-02 11:00:00,92.08,92.26,92.05,92.11,66200.0,65.998,66.1271,65.9765,66.0196,66200.0
2012-10-02 11:30:00,92.07,92.41,91.71,91.95,130300.0,65.9909,66.2346,65.7329,65.9049,130300.0
2012-10-02 12:00:00,91.91,92.24,91.8,92.13,38100.0,65.8762,66.1127,65.7974,66.0339,38100.0
2012-10-02 12:30:00,92.13,92.22,91.91,91.93,50800.0,66.0339,66.0984,65.8762,65.8905,50800.0
2012-10-02 13:00:00,91.96,92.13,91.92,92.04,44500.0,65.912,66.0339,65.8834,65.9694,44500.0
2012-10-02 13:30:00,92.07,92.23,91.71,91.85,95800.0,65.9909,66.1056,65.7329,65.8332,95800.0
2012-10-02 14:00:00,91.83,91.99,91.38,91.6,159300.0,65.8189,65.9335,65.4963,65.654,159300.0
2012-10-02 14:30:00,91.58,91.63,91.34,91.59,169400.0,65.6397,65.6755,65.4677,65.6468,169400.0
2012-10-02 15:00:00,91.6,91.93,91.53,91.91,173800.0,65.654,65.8905,65.6038,65.8762,173800.0
2012-10-02 15:30:00,91.9,92.05,91.68,91.75,571000.0,65.869,65.9765,65.7114,65.7615,571000.0
2012-10-03 09:30:00,92.02,92.21,91.19,91.3,195600.0,65.955,66.0912,65.3601,65.439,195600.0
2012-10-03 10:00:00,91.37,91.72,91.09,91.44,142100.0,65.4892,65.74,65.2885,65.5393,142100.0
2012-10-03 10:30:00,91.44,91.49,90.75,90.81,194800.0,65.5393,65.5752,65.0448,65.0878,194800.0
2012-10-03 11:00:00,90.79,91.53,90.79,90.96,171500.0,65.0734,65.6038,65.0734,65.1953,171500.0
2012-10-03 11:30:00,90.91,91.33,90.89,91.08,136600.0,65.1595,65.4605,65.1451,65.2813,136600.0
2012-10-03 12:00:00,91.08,91.34,91.05,91.34,68300.0,65.2813,65.4677,65.2598,65.4677,68300.0
2012-10-03 12:30:00,91.34,91.44,90.99,91.07,146800.0,65.4677,65.5393,65.2168,65.2741,146800.0
2012-10-03 13:00:00,91.05,91.07,90.91,90.93,136600.0,65.2598,65.2741,65.1595,65.1738,136600.0
2012-10-03 13:30:00,90.93,90.94,90.53,90.6,100400.0,65.1738,65.181,64.8871,64.9373,100400.0
2012-10-03 14:00:00,90.62,90.72,90.52,90.57,99000.0,64.9516,65.0233,64.8799,64.9158,99000.0
2012-10-03 14:30:00,90.56,90.85,90.51,90.59,127900.0,64.9086,65.1165,64.8728,64.9301,127900.0
2012-10-03 15:00:00,90.59,90.69,90.44,90.57,230800.0,64.9301,65.0018,64.8226,64.9158,230800.0
2012-10-03 15:30:00,90.57,90.74,90.42,90.64,370700.0,64.9158,65.0376,64.8082,64.9659,370700.0
2012-10-04 09:30:00,90.75,91.33,90.0,90.78,362800.0,65.0448,65.4605,64.5072,65.0663,362800.0
2012-10-04 10:00:00,90.77,91.67,90.5,91.5,385700.0,65.0591,65.7042,64.8656,65.5823,385700.0
2012-10-04 10:30:00,91.5,92.17,91.5,92.13,214900.0,65.5823,66.0626,65.5823,66.0339,214900.0
2012-10-04 11:00:00,92.13,92.19,91.15,91.19,183000.0,66.0339,66.0769,65.3315,65.3601,183000.0
2012-10-04 11:30:00,91.19,91.7,91.19,91.57,77900.0,65.3601,65.7257,65.3601,65.6325,77900.0
2012-10-04 12:00:00,91.54,92.42,91.53,92.36,186600.0,65.611,66.2417,65.6038,66.1987,186600.0
2012-10-04 12:30:00,92.38,92.45,91.94,92.01,72500.0,66.2131,66.2632,65.8977,65.9479,72500.0
2012-10-04 13:00:00,92.0,92.11,91.86,92.02,123900.0,65.9407,66.0196,65.8404,65.955,123900.0
2012-10-04 13:30:00,92.0,92.37,91.88,92.31,118900.0,65.9407,66.2059,65.8547,66.1629,118900.0
2012-10-04 14:00:00,92.32,92.33,91.91,91.99,109000.0,66.1701,66.1772,65.8762,65.9335,109000.0
2012-10-04 14:30:00,91.98,92.12,91.86,92.01,79500.0,65.9264,66.0267,65.8404,65.9479,79500.0
2012-10-04 15:00:00,92.01,92.14,91.89,92.02,100200.0,65.9479,66.0411,65.8619,65.955,100200.0
2012-10-04 15:30:00,92.02,92.07,91.84,92.02,209600.0,65.955,65.9909,65.826,65.955,209600.0
2012-10-05 09:30:00,92.99,93.7,92.57,93.28,282300.0,66.6503,67.1592,66.3493,66.8581,282300.0
2012-10-05 10:00:00,93.27,93.64,93.08,93.53,251600.0,66.851,67.1162,66.7148,67.0373,251600.0
2012-10-05 10:30:00,93.56,93.97,93.47,93.62,220800.0,67.0588,67.3527,66.9943,67.1018,220800.0
2012-10-05 11:00:00,93.63,93.63,92.98,93.02,142500.0,67.109,67.109,66.6431,66.6718,142500.0
2012-10-05 11:30:00,93.03,93.26,92.75,92.82,93800.0,66.679,66.8438,66.4783,66.5284,93800.0
2012-10-05 12:00:00,92.86,92.89,92.4,92.58,76300.0,66.5571,66.5786,66.2274,66.3564,76300.0
2012-10-05 12:30:00,92.59,92.88,92.43,92.48,76700.0,66.3636,66.5714,66.2489,66.2847,76700.0
2012-10-05 13:00:00,92.48,92.55,92.2,92.23,108400.0,66.2847,66.3349,66.0841,66.1056,108400.0
2012-10-05 13:30:00,92.24,92.51,92.2,92.23,107000.0,66.1127,66.3062,66.0841,66.1056,107000.0
2012-10-05 14:00:00,92.22,92.41,92.15,92.19,100100.0,66.0984,66.2346,66.0482,66.0769,100100.0
2012-10-05 14:30:00,92.18,92.33,91.74,91.76,94200.0,66.0697,66.1772,65.7544,65.7687,94200.0
2012-10-05 15:00:00,91.76,91.98,91.53,91.88,102400.0,65.7687,65.9264,65.6038,65.8547,102400.0
2012-10-05 15:30:00,91.9,92.12,91.51,92.12,227600.0,65.869,66.0267,65.5895,66.0267,227600.0
2012-10-08 09:30:00,91.25,91.95,91.21,91.76,285100.0,65.4031,65.9049,65.3745,65.7687,285100.0
2012-10-08 10:00:00,91.75,92.16,91.73,91.98,179200.0,65.7615,66.0554,65.7472,65.9264,179200.0
2012-10-08 10:30:00,91.98,92.86,91.94,92.76,187000.0,65.9264,66.5571,65.8977,66.4854,187000.0
2012-10-08 11:00:00,92.75,92.83,92.46,92.55,177000.0,66.4783,66.5356,66.2704,66.3349,177000.0
2012-10-08 11:30:00,92.56,92.72,92.3,92.66,118600.0,66.3421,66.4568,66.1557,66.4138,118600.0
2012-10-08 12:00:00,92.64,92.69,92.47,92.59,68800.0,66.3994,66.4353,66.2776,66.3636,68800.0
2012-10-08 12:30:00,92.63,92.8,92.6,92.8,68600.0,66.3923,66.5141,66.3708,66.5141,68600.0
2012-10-08 13:00:00,92.82,92.92,92.65,92.85,104200.0,66.5284,66.6001,66.4066,66.5499,104200.0
2012-10-08 13:30:00,92.82,92.86,92.47,92.54,104500.0,66.5284,66.5571,66.2776,66.3278,104500.0
2012-10-08 14:00:00,92.54,92.58,92.27,92.28,70200.0,66.3278,66.3564,66.1342,66.1414,70200.0
2012-10-08 14:30:00,92.28,92.39,91.94,92.01,174000.0,66.1414,66.2202,65.8977,65.9479,174000.0
2012-10-08 15:00:00,92.01,92.36,92.0,92.25,199700.0,65.9479,66.1987,65.9407,66.1199,199700.0
2012-10-08 15:30:00,92.26,92.33,92.13,92.13,226100.0,66.1271,66.1772,66.0339,66.0339,226100.0
2012-10-09 09:30:00,92.09,92.35,91.9,92.11,131400.0,66.0052,66.1916,65.869,66.0196,131400.0
2012-10-09 10:00:00,92.11,92.41,92.1,92.18,99700.0,66.0196,66.2346,66.0124,66.0697,99700.0
2012-10-09 10:30:00,92.14,92.4,91.43,91.57,179200.0,66.0411,66.2274,65.5322,65.6325,179200.0
2012-10-09 11:00:00,91.56,91.6,91.0,91.06,187200.0,65.6253,65.654,65.224,65.267,187200.0
2012-10-09 11:30:00,91.03,91.26,90.79,91.02,193300.0,65.2455,65.4103,65.0734,65.2383,193300.0
2012-10-09 12:00:00,91.03,91.42,91.0,91.24,99300.0,65.2455,65.525,65.224,65.396,99300.0
2012-10-09 12:30:00,91.27,91.33,91.03,91.11,104600.0,65.4175,65.4605,65.2455,65.3028,104600.0
2012-10-09 13:00:00,91.12,91.21,90.98,90.99,54200.0,65.31,65.3745,65.2096,65.2168,54200.0
2012-10-09 13:30:00,91.0,91.3,90.84,90.88,110200.0,65.224,65.439,65.1093,65.138,110200.0
2012-10-09 14:00:00,90.87,91.16,90.76,90.86,129900.0,65.1308,65.3386,65.0519,65.1236,129900.0
2012-10-09 14:30:00,90.84,91.08,90.62,91.06,165100.0,65.1093,65.2813,64.9516,65.267,165100.0
2012-10-09 15:00:00,91.09,91.25,90.92,90.98,104800.0,65.2885,65.4031,65.1666,65.2096,104800.0
2012-10-09 15:30:00,91.01,91.01,90.8,90.86,219700.0,65.2311,65.2311,65.0806,65.1236,219700.0
2012-10-10 09:30:00,86.58,88.89,86.5,88.41,2524500.0,62.0559,63.7116,61.9986,63.3676,2524500.0
2012-10-10 10:00:00,88.41,89.47,87.83,89.42,836500.0,63.3676,64.1273,62.9519,64.0915,836500.0
2012-10-10 10:30:00,89.42,89.6,88.35,88.5,583400.0,64.0915,64.2205,63.3246,63.4321,583400.0
2012-10-10 11:00:00,88.51,89.14,88.48,88.92,309700.0,63.4393,63.8908,63.4178,63.7331,309700.0
2012-10-10 11:30:00,88.91,88.91,88.31,88.36,236500.0,63.726,63.726,63.2959,63.3318,236500.0
2012-10-10 12:00:00,88.36,89.29,88.15,89.28,308300.0,63.3318,63.9983,63.1812,63.9912,308300.0
2012-10-10 12:30:00,89.28,89.28,88.04,88.13,266100.0,63.9912,63.9912,63.1024,63.1669,266100.0
2012-10-10 13:00:00,88.13,88.33,87.99,88.04,334000.0,63.1669,63.3102,63.0666,63.1024,334000.0
2012-10-10 13:30:00,88.03,88.14,87.42,87.42,364400.0,63.0952,63.1741,62.658,62.658,364400.0
2012-10-10 14:00:00,87.41,87.84,87.3,87.32,424000.0,62.6508,62.959,62.572,62.5863,424000.0
2012-10-10 14:30:00,87.3,87.44,87.05,87.08,296600.0,62.572,62.6723,62.3928,62.4143,296600.0
2012-10-10 15:00:00,87.08,87.54,87.05,87.34,503000.0,62.4143,62.744,62.3928,62.6007,503000.0
2012-10-10 15:30:00,87.34,87.8,87.32,87.78,673300.0,62.6007,62.9304,62.5863,62.916,673300.0
2012-10-11 09:30:00,88.44,89.14,86.7,86.95,684900.0,63.3891,63.8908,62.142,62.3211,684900.0
2012-10-11 10:00:00,86.92,87.38,86.86,87.14,355200.0,62.2996,62.6293,62.2566,62.4573,355200.0
2012-10-11 10:30:00,87.19,87.73,86.97,87.53,311700.0,62.4932,62.8802,62.3355,62.7369,311700.0
2012-10-11 11:00:00,87.53,87.54,86.4,86.68,504200.0,62.7369,62.744,61.9269,62.1276,504200.0
2012-10-11 11:30:00,86.68,86.8,86.35,86.8,272100.0,62.1276,62.2136,61.8911,62.2136,272100.0
2012-10-11 12:00:00,86.8,86.89,86.51,86.65,183600.0,62.2136,62.2781,62.0058,62.1061,183600.0
2012-10-11 12:30:00,86.67,86.77,86.53,86.55,168700.0,62.1204,62.1921,62.0201,62.0344,168700.0
2012-10-11 13:00:00,86.56,86.6,86.41,86.44,194700.0,62.0416,62.0703,61.9341,61.9556,194700.0
2012-10-11 13:30:00,86.45,86.48,85.89,86.05,413800.0,61.9628,61.9843,61.5614,61.6761,413800.0
2012-10-11 14:00:00,86.05,86.36,86.02,86.34,234600.0,61.6761,61.8983,61.6546,61.8839,234600.0
2012-10-11 14:30:00,86.34,86.34,85.88,86.04,214500.0,61.8839,61.8839,61.5542,61.6689,214500.0
2012-10-11 15:00:00,86.03,86.51,86.0,86.5,392400.0,61.6617,62.0058,61.6402,61.9986,392400.0
2012-10-11 15:30:00,86.5,86.59,86.39,86.5,526400.0,61.9986,62.0631,61.9198,61.9986,526400.0
2012-10-12 09:30:00,86.97,87.81,86.51,87.7,355400.0,62.3355,62.9375,62.0058,62.8587,355400.0
2012-10-12 10:00:00,87.67,87.69,87.08,87.14,227500.0,62.8372,62.8515,62.4143,62.4573,227500.0
2012-10-12 10:30:00,87.17,87.32,86.75,86.86,190900.0,62.4788,62.5863,62.1778,62.2566,190900.0
2012-10-12 11:00:00,86.87,86.94,86.13,86.36,260100.0,62.2638,62.314,61.7334,61.8983,260100.0
2012-10-12 11:30:00,86.32,86.7,86.02,86.63,204300.0,61.8696,62.142,61.6546,62.0918,204300.0
2012-10-12 12:00:00,86.63,86.63,86.43,86.49,240400.0,62.0918,62.0918,61.9484,61.9914,240400.0
2012-10-12 12:30:00,86.49,86.71,86.42,86.7,134400.0,61.9914,62.1491,61.9413,62.142,134400.0
2012-10-12 13:00:00,86.7,86.8,86.56,86.78,82200.0,62.142,62.2136,62.0416,62.1993,82200.0
2012-10-12 13:30:00,86.79,87.11,86.58,87.05,183700.0,62.2065,62.4358,62.0559,62.3928,183700.0
2012-10-12 14:00:00,87.06,87.31,86.83,87.2,148500.0,62.4,62.5792,62.2351,62.5003,148500.0
2012-10-12 14:30:00,87.2,87.46,87.04,87.35,142400.0,62.5003,62.6867,62.3856,62.6078,142400.0
2012-10-12 15:00:00,87.34,87.6,87.18,87.47,219600.0,62.6007,62.787,62.486,62.6938,219600.0
2012-10-12 15:30:00,87.48,87.6,87.2,87.5,521300.0,62.701,62.787,62.5003,62.7153,521300.0
2012-10-15 09:30:00,87.77,88.15,86.89,87.14,301100.0,62.9089,63.1812,62.2781,62.4573,301100.0
2012-10-15 10:00:00,87.11,87.54,86.87,87.12,181100.0,62.4358,62.744,62.2638,62.443,181100.0
2012-10-15 10:30:00,87.12,87.6,87.09,87.54,163900.0,62.443,62.787,62.4215,62.744,163900.0
2012-10-15 11:00:00,87.53,87.9,87.33,87.67,197300.0,62.7369,63.002,62.5935,62.8372,197300.0
2012-10-15 11:30:00,87.67,88.19,87.66,87.96,182500.0,62.8372,63.2099,62.83,63.0451,182500.0
2012-10-15 12:00:00,87.96,88.63,87.96,88.59,263000.0,63.0451,63.5253,63.0451,63.4966,263000.0
2012-10-15 12:30:00,88.59,88.81,88.46,88.71,194000.0,63.4966,63.6543,63.4034,63.5826,194000.0
2012-10-15 13:00:00,88.71,89.0,88.68,88.7,232800.0,63.5826,63.7905,63.5611,63.5754,232800.0
2012-10-15 13:30:00,88.71,88.99,88.65,88.92,185000.0,63.5826,63.7833,63.5396,63.7331,185000.0
2012-10-15 14:00:00,88.93,89.17,88.9,89.0,320400.0,63.7403,63.9123,63.7188,63.7905,320400.0
2012-10-15 14:30:00,89.0,89.03,88.4,88.72,280600.0,63.7905,63.812,63.3604,63.5898,280600.0
2012-10-15 15:00:00,88.72,88.95,88.66,88.85,246300.0,63.5898,63.7546,63.5468,63.683,246300.0
2012-10-15 15:30:00,88.85,89.25,88.73,89.07,537200.0,63.683,63.9697,63.5969,63.8406,537200.0
2012-10-16 09:30:00,90.03,90.74,89.67,90.57,340000.0,64.5287,65.0376,64.2707,64.9158,340000.0
2012-10-16 10:00:00,90.57,90.65,90.16,90.33,237900.0,64.9158,64.9731,64.6219,64.7437,237900.0
2012-10-16 10:30:00,90.33,90.54,90.03,90.47,244600.0,64.7437,64.8943,64.5287,64.8441,244600.0
2012-10-16 11:00:00,90.41,90.92,90.23,90.83,208400.0,64.8011,65.1666,64.6721,65.1021,208400.0
2012-10-16 11:30:00,90.83,91.0,90.59,90.75,152900.0,65.1021,65.224,64.9301,65.0448,152900.0
2012-10-16 12:00:00,90.75,91.09,90.7,91.03,180300.0,65.0448,65.2885,65.0089,65.2455,180300.0
2012-10-16 12:30:00,91.03,91.32,91.03,91.13,158200.0,65.2455,65.4533,65.2455,65.3171,158200.0
2012-10-16 13:00:00,91.13,91.34,91.08,91.25,140200.0,65.3171,65.4677,65.2813,65.4031,140200.0
2012-10-16 13:30:00,91.26,91.43,91.15,91.27,138800.0,65.4103,65.5322,65.3315,65.4175,138800.0
2012-10-16 14:00:00,91.26,91.36,91.09,91.34,158800.0,65.4103,65.482,65.2885,65.4677,158800.0
2012-10-16 14:30:00,91.33,91.5,91.27,91.33,138800.0,65.4605,65.5823,65.4175,65.4605,138800.0
2012-10-16 15:00:00,91.32,91.47,91.23,91.47,208700.0,65.4533,65.5608,65.3888,65.5608,208700.0
2012-10-16 15:30:00,91.47,91.6,91.34,91.39,465200.0,65.5608,65.654,65.4677,65.5035,465200.0
2012-10-17 09:30:00,91.4,92.07,91.0,91.78,194900.0,65.5107,65.9909,65.224,65.783,194900.0
2012-10-17 10:00:00,91.74,91.98,91.19,91.53,138400.0,65.7544,65.9264,65.3601,65.6038,138400.0
2012-10-17 10:30:00,91.51,91.57,91.39,91.52,155200.0,65.5895,65.6325,65.5035,65.5967,155200.0
2012-10-17 11:00:00,91.49,91.98,91.42,91.91,126900.0,65.5752,65.9264,65.525,65.8762,126900.0
2012-10-17 11:30:00,91.89,91.92,91.68,91.9,96300.0,65.8619,65.8834,65.7114,65.869,96300.0
2012-10-17 12:00:00,91.9,92.93,91.86,92.65,233600.0,65.869,66.6073,65.8404,66.4066,233600.0
2012-10-17 12:30:00,92.65,92.89,92.61,92.62,102700.0,66.4066,66.5786,66.3779,66.3851,102700.0
2012-10-17 13:00:00,92.62,92.7,92.5,92.6,136800.0,66.3851,66.4424,66.2991,66.3708,136800.0
2012-10-17 13:30:00,92.59,92.62,92.0,92.07,117800.0,66.3636,66.3851,65.9407,65.9909,117800.0
2012-10-17 14:00:00,92.08,92.42,92.0,92.29,118600.0,65.998,66.2417,65.9407,66.1486,118600.0
2012-10-17 14:30:00,92.28,92.43,92.24,92.37,102700.0,66.1414,66.2489,66.1127,66.2059,102700.0
2012-10-17 15:00:00,92.39,92.46,92.17,92.26,138900.0,66.2202,66.2704,66.0626,66.1271,138900.0
2012-10-17 15:30:00,92.26,92.52,92.19,92.39,413400.0,66.1271,66.3134,66.0769,66.2202,413400.0
2012-10-18 09:30:00,92.18,93.11,91.88,93.05,180600.0,66.0697,66.7363,65.8547,66.6933,180600.0
2012-10-18 10:00:00,93.04,93.2,92.4,92.7,292000.0,66.6861,66.8008,66.2274,66.4424,292000.0
2012-10-18 10:30:00,92.72,93.65,92.66,93.64,180100.0,66.4568,67.1233,66.4138,67.1162,180100.0
2012-10-18 11:00:00,93.63,94.0,93.61,93.9,222900.0,67.109,67.3742,67.0947,67.3025,222900.0
2012-10-18 11:30:00,93.88,94.19,93.56,94.06,184100.0,67.2882,67.5104,67.0588,67.4172,184100.0
2012-10-18 12:00:00,94.07,94.25,94.03,94.11,159400.0,67.4244,67.5534,67.3957,67.453,159400.0
2012-10-18 12:30:00,94.11,94.2,93.65,93.79,167200.0,67.453,67.5176,67.1233,67.2237,167200.0
2012-10-18 13:00:00,93.81,93.85,93.13,93.34,249200.0,67.238,67.2667,66.7506,66.9011,249200.0
2012-10-18 13:30:00,93.34,93.34,92.81,92.97,156800.0,66.9011,66.9011,66.5213,66.636,156800.0
2012-10-18 14:00:00,92.96,93.61,92.91,93.31,156100.0,66.6288,67.0947,66.5929,66.8796,156100.0
2012-10-18 14:30:00,93.3,93.41,92.73,93.2,191000.0,66.8725,66.9513,66.4639,66.8008,191000.0
2012-10-18 15:00:00,93.2,93.29,92.99,93.14,172300.0,66.8008,66.8653,66.6503,66.7578,172300.0
2012-10-18 15:30:00,93.16,93.34,93.04,93.13,359700.0,66.7721,66.9011,66.6861,66.7506,359700.0
2012-10-19 09:30:00,92.43,93.41,92.01,93.12,580800.0,66.2489,66.9513,65.9479,66.7435,580800.0
2012-10-19 10:00:00,93.05,93.26,91.66,91.87,330800.0,66.6933,66.8438,65.697,65.8475,330800.0
2012-10-19 10:30:00,91.84,91.84,91.11,91.22,215200.0,65.826,65.826,65.3028,65.3816,215200.0
2012-10-19 11:00:00,91.24,91.42,90.97,91.29,158100.0,65.396,65.525,65.2025,65.4318,158100.0
2012-10-19 11:30:00,91.3,91.5,91.15,91.4,85300.0,65.439,65.5823,65.3315,65.5107,85300.0
2012-10-19 12:00:00,91.41,91.48,91.04,91.1,85200.0,65.5178,65.568,65.2526,65.2956,85200.0
2012-10-19 12:30:00,91.13,91.82,91.13,91.79,95300.0,65.3171,65.8117,65.3171,65.7902,95300.0
2012-10-19 13:00:00,91.78,92.63,91.73,92.61,258800.0,65.783,66.3923,65.7472,66.3779,258800.0
2012-10-19 13:30:00,92.6,92.67,92.01,92.16,169500.0,66.3708,66.4209,65.9479,66.0554,169500.0
2012-10-19 14:00:00,92.18,92.26,91.57,91.78,155200.0,66.0697,66.1271,65.6325,65.783,155200.0
2012-10-19 14:30:00,91.75,92.02,91.63,91.95,104200.0,65.7615,65.955,65.6755,65.9049,104200.0
2012-10-19 15:00:00,91.95,92.22,91.64,92.02,149000.0,65.9049,66.0984,65.6827,65.955,149000.0
2012-10-19 15:30:00,92.03,92.24,91.81,91.94,411700.0,65.9622,66.1127,65.8045,65.8977,411700.0
2012-10-22 09:30:00,91.35,94.02,90.44,93.98,365700.0,65.4748,67.3885,64.8226,67.3599,365700.0
2012-10-22 10:00:00,93.99,94.88,93.74,94.4,507000.0,67.367,68.0049,67.1878,67.6609,507000.0
2012-10-22 10:30:00,94.38,94.54,93.79,94.24,216300.0,67.6466,67.7612,67.2237,67.5462,216300.0
2012-10-22 11:00:00,94.24,94.28,92.97,93.09,223700.0,67.5462,67.5749,66.636,66.722,223700.0
2012-10-22 11:30:00,93.06,93.75,93.06,93.6,111900.0,66.7005,67.195,66.7005,67.0875,111900.0
2012-10-22 12:00:00,93.59,93.73,93.37,93.66,133900.0,67.0803,67.1807,66.9227,67.1305,133900.0
2012-10-22 12:30:00,93.66,93.7,93.31,93.42,50600.0,67.1305,67.1592,66.8796,66.9585,50600.0
2012-10-22 13:00:00,93.4,93.5,92.72,92.82,127200.0,66.9442,67.0158,66.4568,66.5284,127200.0
2012-10-22 13:30:00,92.81,93.08,92.6,92.91,113500.0,66.5213,66.7148,66.3708,66.5929,113500.0
2012-10-22 14:00:00,92.93,93.21,92.72,92.95,101300.0,66.6073,66.808,66.4568,66.6216,101300.0
2012-10-22 14:30:00,92.98,93.06,92.55,92.75,112700.0,66.6431,66.7005,66.3349,66.4783,112700.0
2012-10-22 15:00:00,92.78,93.13,92.6,93.05,105800.0,66.4998,66.7506,66.3708,66.6933,105800.0
2012-10-22 15:30:00,93.07,93.59,92.82,93.5,240200.0,66.7076,67.0803,66.5284,67.0158,240200.0
2012-10-23 09:30:00,91.8,92.7,91.45,92.59,490000.0,65.7974,66.4424,65.5465,66.3636,490000.0
2012-10-23 10:00:00,92.61,92.99,92.3,92.53,200500.0,66.3779,66.6503,66.1557,66.3206,200500.0
2012-10-23 10:30:00,92.52,92.64,91.99,92.53,186200.0,66.3134,66.3994,65.9335,66.3206,186200.0
2012-10-23 11:00:00,92.55,92.95,92.39,92.79,188900.0,66.3349,66.6216,66.2202,66.5069,188900.0
2012-10-23 11:30:00,92.71,92.84,92.48,92.76,103000.0,66.4496,66.5428,66.2847,66.4854,103000.0
2012-10-23 12:00:00,92.79,93.23,92.68,93.21,105900.0,66.5069,66.8223,66.4281,66.808,105900.0
2012-10-23 12:30:00,93.21,93.67,93.14,93.49,145200.0,66.808,67.1377,66.7578,67.0087,145200.0
2012-10-23 13:00:00,93.5,93.72,93.3,93.41,126200.0,67.0158,67.1735,66.8725,66.9513,126200.0
2012-10-23 13:30:00,93.42,94.0,93.21,93.91,194900.0,66.9585,67.3742,66.808,67.3097,194900.0
2012-10-23 14:00:00,93.91,93.97,93.45,93.59,137500.0,67.3097,67.3527,66.98,67.0803,137500.0
2012-10-23 14:30:00,93.6,93.99,93.53,93.88,186700.0,67.0875,67.367,67.0373,67.2882,186700.0
2012-10-23 15:00:00,93.87,93.96,93.59,93.63,321000.0,67.281,67.3455,67.0803,67.109,321000.0
2012-10-23 15:30:00,93.61,93.69,93.27,93.45,428000.0,67.0947,67.152,66.851,66.98,428000.0
2012-10-24 09:30:00,94.0,94.27,92.59,93.08,237900.0,67.3742,67.5677,66.3636,66.7148,237900.0
2012-10-24 10:00:00,93.09,93.5,92.68,93.13,238400.0,66.722,67.0158,66.4281,66.7506,238400.0
2012-10-24 10:30:00,93.09,93.63,93.05,93.37,96900.0,66.722,67.109,66.6933,66.9227,96900.0
2012-10-24 11:00:00,93.39,93.58,93.02,93.17,91600.0,66.937,67.0732,66.6718,66.7793,91600.0
2012-10-24 11:30:00,93.15,93.2,92.6,92.74,129400.0,66.765,66.8008,66.3708,66.4711,129400.0
2012-10-24 12:00:00,92.73,92.99,92.67,92.91,41100.0,66.4639,66.6503,66.4209,66.5929,41100.0
2012-10-24 12:30:00,92.93,93.35,92.91,93.27,81300.0,66.6073,66.9083,66.5929,66.851,81300.0
2012-10-24 13:00:00,93.26,93.34,93.05,93.16,41100.0,66.8438,66.9011,66.6933,66.7721,41100.0
2012-10-24 13:30:00,93.15,93.27,92.97,93.02,93400.0,66.765,66.851,66.636,66.6718,93400.0
2012-10-24 14:00:00,93.04,93.24,92.7,93.15,112600.0,66.6861,66.8295,66.4424,66.765,112600.0
2012-10-24 14:30:00,93.13,93.22,92.75,92.77,234200.0,66.7506,66.8151,66.4783,66.4926,234200.0
2012-10-24 15:00:00,92.78,92.86,92.39,92.57,144000.0,66.4998,66.5571,66.2202,66.3493,144000.0
2012-10-24 15:30:00,92.59,92.61,92.05,92.29,316800.0,66.3636,66.3779,65.9765,66.1486,316800.0
2012-10-25 09:30:00,93.65,93.65,92.78,93.2,247300.0,67.1233,67.1233,66.4998,66.8008,247300.0
2012-10-25 10:00:00,93.2,93.36,92.84,93.09,96500.0,66.8008,66.9155,66.5428,66.722,96500.0
2012-10-25 10:30:00,93.1,93.13,92.5,92.55,163900.0,66.7291,66.7506,66.2991,66.3349,163900.0
2012-10-25 11:00:00,92.54,92.73,92.04,92.12,179100.0,66.3278,66.4639,65.9694,66.0267,179100.0
2012-10-25 11:30:00,92.14,92.39,92.05,92.32,110700.0,66.0411,66.2202,65.9765,66.1701,110700.0
2012-10-25 12:00:00,92.27,92.43,92.2,92.33,65900.0,66.1342,66.2489,66.0841,66.1772,65900.0
2012-10-25 12:30:00,92.37,93.0,92.11,92.94,177100.0,66.2059,66.6575,66.0196,66.6145,177100.0
2012-10-25 13:00:00,93.0,93.66,92.93,93.59,133900.0,66.6575,67.1305,66.6073,67.0803,133900.0
2012-10-25 13:30:00,93.6,93.83,93.46,93.64,154400.0,67.0875,67.2524,66.9872,67.1162,154400.0
2012-10-25 14:00:00,93.64,93.65,93.28,93.58,121300.0,67.1162,67.1233,66.8581,67.0732,121300.0
2012-10-25 14:30:00,93.57,93.73,93.5,93.57,77000.0,67.066,67.1807,67.0158,67.066,77000.0
2012-10-25 15:00:00,93.57,94.02,93.56,94.02,218600.0,67.066,67.3885,67.0588,67.3885,218600.0
2012-10-25 15:30:00,94.01,94.12,93.83,94.05,324300.0,67.3814,67.4602,67.2524,67.41,324300.0
2012-10-26 09:30:00,94.14,94.57,93.56,93.61,160800.0,67.4745,67.7827,67.0588,67.0947,160800.0
2012-10-26 10:00:00,93.61,94.35,93.45,93.86,147100.0,67.0947,67.6251,66.98,67.2739,147100.0
2012-10-26 10:30:00,93.84,94.0,93.57,93.79,128900.0,67.2595,67.3742,67.066,67.2237,128900.0
2012-10-26 11:00:00,93.77,94.1,93.53,94.06,69600.0,67.2094,67.4459,67.0373,67.4172,69600.0
2012-10-26 11:30:00,94.05,94.22,93.65,93.69,82700.0,67.41,67.5319,67.1233,67.152,82700.0
2012-10-26 12:00:00,93.6,93.64,93.31,93.58,104300.0,67.0875,67.1162,66.8796,67.0732,104300.0
2012-10-26 12:30:00,93.57,93.61,93.24,93.58,64600.0,67.066,67.0947,66.8295,67.0732,64600.0
2012-10-26 13:00:00,93.55,93.64,93.39,93.64,69600.0,67.0517,67.1162,66.937,67.1162,69600.0
2012-10-26 13:30:00,93.63,94.11,93.6,93.87,79500.0,67.109,67.453,67.0875,67.281,79500.0
2012-10-26 14:00:00,93.87,93.93,93.69,93.84,52800.0,67.281,67.324,67.152,67.2595,52800.0
2012-10-26 14:30:00,93.83,94.11,93.78,93.95,64600.0,67.2524,67.453,67.2165,67.3384,64600.0
2012-10-26 15:00:00,93.9,94.27,93.87,94.25,145100.0,67.3025,67.5677,67.281,67.5534,145100.0
2012-10-26 15:30:00,94.26,94.32,93.69,93.73,266300.0,67.5606,67.6036,67.152,67.1807,266300.0
2012-10-31 09:30:00,94.0,94.98,92.9,94.82,307900.0,67.3742,68.0766,66.5858,67.9619,307900.0
2012-10-31 10:00:00,94.82,94.95,94.05,94.71,120100.0,67.9619,68.0551,67.41,67.8831,120100.0
2012-10-31 10:30:00,94.71,94.82,94.0,94.12,90600.0,67.8831,67.9619,67.3742,67.4602,90600.0
2012-10-31 11:00:00,94.11,94.12,93.31,93.36,209800.0,67.453,67.4602,66.8796,66.9155,209800.0
2012-10-31 11:30:00,93.36,93.55,92.97,93.54,123100.0,66.9155,67.0517,66.636,67.0445,123100.0
2012-10-31 12:00:00,93.56,93.56,93.21,93.28,83100.0,67.0588,67.0588,66.808,66.8581,83100.0
2012-10-31 12:30:00,93.27,93.51,93.09,93.33,80500.0,66.851,67.023,66.722,66.894,80500.0
2012-10-31 13:00:00,93.32,93.49,93.14,93.49,78900.0,66.8868,67.0087,66.7578,67.0087,78900.0
2012-10-31 13:30:00,93.5,93.64,92.99,93.22,91500.0,67.0158,67.1162,66.6503,66.8151,91500.0
2012-10-31 14:00:00,93.23,93.38,92.9,92.98,124000.0,66.8223,66.9298,66.5858,66.6431,124000.0
2012-10-31 14:30:00,93.01,93.41,92.91,92.99,138300.0,66.6646,66.9513,66.5929,66.6503,138300.0
2012-10-31 15:00:00,93.01,93.58,92.96,93.54,194600.0,66.6646,67.0732,66.6288,67.0445,194600.0
2012-10-31 15:30:00,93.53,93.93,93.28,93.59,299800.0,67.0373,67.324,66.8581,67.0803,299800.0
2012-11-01 09:30:00,94.06,97.26,94.0,96.84,718200.0,67.4172,69.7108,67.3742,69.4098,718200.0
2012-11-01 10:00:00,96.89,97.25,96.19,96.42,368700.0,69.4456,69.7036,68.9439,69.1087,368700.0
2012-11-01 10:30:00,96.43,97.34,96.4,97.26,315500.0,69.1159,69.7681,69.0944,69.7108,315500.0
2012-11-01 11:00:00,97.29,97.74,96.84,97.24,326400.0,69.7323,70.0548,69.4098,69.6965,326400.0
2012-11-01 11:30:00,97.16,97.67,97.05,97.05,225500.0,69.6391,70.0047,69.5603,69.5603,225500.0
2012-11-01 12:00:00,97.03,97.7,97.02,97.47,136100.0,69.5459,70.0262,69.5388,69.8613,136100.0
2012-11-01 12:30:00,97.48,97.85,97.44,97.66,105100.0,69.8685,70.1337,69.8398,69.9975,105100.0
2012-11-01 13:00:00,97.7,97.95,97.6,97.92,133700.0,70.0262,70.2054,69.9545,70.1839,133700.0
2012-11-01 13:30:00,97.93,98.47,97.83,98.39,216800.0,70.191,70.5781,70.1193,70.5207,216800.0
2012-11-01 14:00:00,98.41,98.97,98.23,98.75,276400.0,70.5351,70.9364,70.406,70.7788,276400.0
2012-11-01 14:30:00,98.77,99.05,98.49,99.02,237500.0,70.7931,70.9938,70.5924,70.9723,237500.0
2012-11-01 15:00:00,99.01,99.02,98.25,98.47,253800.0,70.9651,70.9723,70.4204,70.5781,253800.0
2012-11-01 15:30:00,98.49,98.89,98.45,98.76,528500.0,70.5924,70.8791,70.5637,70.7859,528500.0
2012-11-02 09:30:00,99.8,100.08,99.04,99.96,441100.0,71.5313,71.732,70.9866,71.646,441100.0
2012-11-02 10:00:00,99.96,100.64,99.33,99.52,612600.0,71.646,72.1334,71.1945,71.3306,612600.0
2012-11-02 10:30:00,99.5,100.08,99.42,99.89,310600.0,71.3163,71.732,71.259,71.5958,310600.0
2012-11-02 11:00:00,99.87,100.01,99.31,99.35,315700.0,71.5815,71.6819,71.1801,71.2088,315700.0
2012-11-02 11:30:00,99.34,100.28,99.28,100.0,257700.0,71.2016,71.8754,71.1586,71.6747,257700.0
2012-11-02 12:00:00,100.0,100.08,99.74,99.81,194100.0,71.6747,71.732,71.4883,71.5385,194100.0
2012-11-02 12:30:00,99.79,100.28,99.68,100.24,137100.0,71.5242,71.8754,71.4453,71.8467,137100.0
2012-11-02 13:00:00,100.25,100.5,100.07,100.34,159300.0,71.8539,72.0331,71.7249,71.9184,159300.0
2012-11-02 13:30:00,100.34,100.53,99.96,99.97,307900.0,71.9184,72.0546,71.646,71.6532,307900.0
2012-11-02 14:00:00,99.98,100.0,99.44,99.84,186500.0,71.6603,71.6747,71.2733,71.56,186500.0
2012-11-02 14:30:00,99.87,99.87,99.46,99.79,135800.0,71.5815,71.5815,71.2876,71.5242,135800.0
2012-11-02 15:00:00,99.79,101.42,99.7,100.8,805900.0,71.5242,72.6925,71.4597,72.2481,805900.0
2012-11-02 15:30:00,100.79,100.79,99.94,100.02,575100.0,72.2409,72.2409,71.6317,71.689,575100.0
2012-11-05 09:30:00,99.49,100.82,97.25,100.8,373100.0,71.3091,72.2624,69.7036,72.2481,373100.0
2012-11-05 10:00:00,100.74,100.99,100.5,100.61,190600.0,72.2051,72.3843,72.0331,72.1119,190600.0
2012-11-05 10:30:00,100.62,100.84,100.41,100.67,124400.0,72.1191,72.2768,71.9685,72.1549,124400.0
2012-11-05 11:00:00,100.65,100.76,100.34,100.53,144800.0,72.1406,72.2194,71.9184,72.0546,144800.0
2012-11-05 11:30:00,100.53,100.64,100.46,100.46,166500.0,72.0546,72.1334,72.0044,72.0044,166500.0
2012-11-05 12:00:00,100.46,100.75,100.15,100.72,177200.0,72.0044,72.2122,71.7822,72.1907,177200.0
2012-11-05 12:30:00,100.75,100.98,100.71,100.88,165900.0,72.2122,72.3771,72.1836,72.3054,165900.0
2012-11-05 13:00:00,100.9,100.9,100.38,100.42,159100.0,72.3198,72.3198,71.947,71.9757,159100.0
2012-11-05 13:30:00,100.46,100.74,100.41,100.62,87800.0,72.0044,72.2051,71.9685,72.1191,87800.0
2012-11-05 14:00:00,100.62,100.89,100.56,100.65,69000.0,72.1191,72.3126,72.0761,72.1406,69000.0
2012-11-05 14:30:00,100.65,101.09,100.62,100.79,136000.0,72.1406,72.4559,72.1191,72.2409,136000.0
2012-11-05 15:00:00,100.81,100.93,100.7,100.78,83400.0,72.2552,72.3413,72.1764,72.2337,83400.0
2012-11-05 15:30:00,100.78,101.16,100.67,100.99,225600.0,72.2337,72.5061,72.1549,72.3843,225600.0
2012-11-06 09:30:00,101.17,101.5,100.67,100.79,153100.0,72.5133,72.7498,72.1549,72.2409,153100.0
2012-11-06 10:00:00,100.77,101.07,100.52,100.56,151300.0,72.2266,72.4416,72.0474,72.0761,151300.0
2012-11-06 10:30:00,100.57,100.88,100.21,100.75,161100.0,72.0832,72.3054,71.8252,72.2122,161100.0
2012-11-06 11:00:00,100.77,101.13,100.65,100.97,107400.0,72.2266,72.4846,72.1406,72.3699,107400.0
2012-11-06 11:30:00,100.96,101.45,100.91,101.23,106400.0,72.3628,72.714,72.3269,72.5563,106400.0
2012-11-06 12:00:00,101.22,101.73,101.19,101.69,113500.0,72.5491,72.9147,72.5276,72.886,113500.0
2012-11-06 12:30:00,101.69,101.71,101.39,101.59,63800.0,72.886,72.9003,72.671,72.8143,63800.0
2012-11-06 13:00:00,101.59,101.71,101.49,101.6,50300.0,72.8143,72.9003,72.7426,72.8215,50300.0
2012-11-06 13:30:00,101.56,101.87,101.48,101.69,88300.0,72.7928,73.015,72.7355,72.886,88300.0
2012-11-06 14:00:00,101.72,101.85,101.52,101.81,76300.0,72.9075,73.0007,72.7641,72.972,76300.0
2012-11-06 14:30:00,101.82,101.94,101.5,101.57,104800.0,72.9792,73.0652,72.7498,72.8,104800.0
2012-11-06 15:00:00,101.57,101.87,101.43,101.73,202900.0,72.8,73.015,72.6996,72.9147,202900.0
2012-11-06 15:30:00,101.73,101.99,101.66,101.95,428200.0,72.9147,73.101,72.8645,73.0723,428200.0
2012-11-07 09:30:00,99.58,99.73,98.4,99.3,561400.0,71.3737,71.4812,70.5279,71.173,561400.0
2012-11-07 10:00:00,99.29,99.41,98.06,98.26,278400.0,71.1658,71.2518,70.2842,70.4275,278400.0
2012-11-07 10:30:00,98.28,98.82,98.15,98.18,153900.0,70.4419,70.8289,70.3487,70.3702,153900.0
2012-11-07 11:00:00,98.17,98.58,97.8,97.9,225000.0,70.363,70.6569,70.0978,70.1695,225000.0
2012-11-07 11:30:00,97.91,98.2,97.67,98.04,228600.0,70.1767,70.3845,70.0047,70.2699,228600.0
2012-11-07 12:00:00,98.09,98.25,97.81,97.81,157100.0,70.3057,70.4204,70.105,70.105,157100.0
2012-11-07 12:30:00,97.8,98.18,97.76,97.98,142200.0,70.0978,70.3702,70.0692,70.2269,142200.0
2012-11-07 13:00:00,97.99,98.69,97.89,98.54,175700.0,70.234,70.7357,70.1623,70.6282,175700.0
2012-11-07 13:30:00,98.53,98.68,98.39,98.48,123400.0,70.6211,70.7286,70.5207,70.5852,123400.0
2012-11-07 14:00:00,98.45,98.68,98.2,98.31,94100.0,70.5637,70.7286,70.3845,70.4634,94100.0
2012-11-07 14:30:00,98.29,98.29,97.92,98.13,149200.0,70.449,70.449,70.1839,70.3344,149200.0
2012-11-07 15:00:00,98.14,98.58,98.0,98.54,170400.0,70.3415,70.6569,70.2412,70.6282,170400.0
2012-11-07 15:30:00,98.54,98.61,98.08,98.1,440400.0,70.6282,70.6784,70.2985,70.3129,440400.0
2012-11-08 09:30:00,99.05,99.38,98.19,98.45,254600.0,70.9938,71.2303,70.3774,70.5637,254600.0
2012-11-08 10:00:00,98.41,98.91,98.02,98.25,142900.0,70.5351,70.8934,70.2555,70.4204,142900.0
2012-11-08 10:30:00,98.25,98.5,97.38,97.43,167800.0,70.4204,70.5996,69.7968,69.8326,167800.0
2012-11-08 11:00:00,97.51,97.77,97.15,97.53,94600.0,69.89,70.0763,69.632,69.9043,94600.0
2012-11-08 11:30:00,97.55,97.81,97.17,97.8,99900.0,69.9187,70.105,69.6463,70.0978,99900.0
2012-11-08 12:00:00,97.83,98.14,97.74,97.9,139500.0,70.1193,70.3415,70.0548,70.1695,139500.0
2012-11-08 12:30:00,97.86,97.91,97.18,97.3,72100.0,70.1408,70.1767,69.6535,69.7395,72100.0
2012-11-08 13:00:00,97.34,97.39,96.47,96.59,103600.0,69.7681,69.804,69.1446,69.2306,103600.0
2012-11-08 13:30:00,96.6,97.07,96.51,97.05,78700.0,69.2377,69.5746,69.1732,69.5603,78700.0
2012-11-08 14:00:00,97.05,97.06,96.69,96.75,116800.0,69.5603,69.5674,69.3023,69.3453,116800.0
2012-11-08 14:30:00,96.77,97.0,96.63,96.66,129400.0,69.3596,69.5244,69.2592,69.2807,129400.0
2012-11-08 15:00:00,96.64,96.98,96.62,96.89,149000.0,69.2664,69.5101,69.2521,69.4456,149000.0
2012-11-08 15:30:00,96.89,96.95,96.51,96.57,308000.0,69.4456,69.4886,69.1732,69.2162,308000.0
2012-11-09 09:30:00,96.09,97.66,95.86,96.84,207300.0,68.8722,69.9975,68.7074,69.4098,207300.0
2012-11-09 10:00:00,96.77,98.18,96.77,97.86,198300.0,69.3596,70.3702,69.3596,70.1408,198300.0
2012-11-09 10:30:00,97.83,98.34,97.47,98.22,134100.0,70.1193,70.4849,69.8613,70.3989,134100.0
2012-11-09 11:00:00,98.2,98.75,97.9,98.75,219000.0,70.3845,70.7788,70.1695,70.7788,219000.0
2012-11-09 11:30:00,98.74,99.01,98.24,98.8,185000.0,70.7716,70.9651,70.4132,70.8146,185000.0
2012-11-09 12:00:00,98.86,99.09,98.8,98.97,96500.0,70.8576,71.0224,70.8146,70.9364,96500.0
2012-11-09 12:30:00,98.98,99.08,98.48,98.55,64000.0,70.9436,71.0153,70.5852,70.6354,64000.0
2012-11-09 13:00:00,98.5,98.59,97.64,97.68,95500.0,70.5996,70.6641,69.9832,70.0118,95500.0
2012-11-09 13:30:00,97.61,97.89,97.44,97.71,141900.0,69.9617,70.1623,69.8398,70.0333,141900.0
2012-11-09 14:00:00,97.73,97.73,97.44,97.58,55200.0,70.0477,70.0477,69.8398,69.9402,55200.0
2012-11-09 14:30:00,97.65,98.16,97.55,97.6,93300.0,69.9903,70.3559,69.9187,69.9545,93300.0
2012-11-09 15:00:00,97.63,97.63,97.21,97.36,127100.0,69.976,69.976,69.675,69.7825,127100.0
2012-11-09 15:30:00,97.36,97.58,96.98,97.09,242100.0,69.7825,69.9402,69.5101,69.589,242100.0
2012-11-12 09:30:00,97.6,98.42,97.08,98.25,204500.0,69.9545,70.5422,69.5818,70.4204,204500.0
2012-11-12 10:00:00,98.18,98.34,97.99,98.09,130000.0,70.3702,70.4849,70.234,70.3057,130000.0
2012-11-12 10:30:00,98.13,98.37,98.0,98.03,94400.0,70.3344,70.5064,70.2412,70.2627,94400.0
2012-11-12 11:00:00,98.04,98.2,97.87,98.1,67600.0,70.2699,70.3845,70.148,70.3129,67600.0
2012-11-12 11:30:00,98.1,98.4,98.0,98.04,85600.0,70.3129,70.5279,70.2412,70.2699,85600.0
2012-11-12 12:00:00,98.02,98.21,97.84,98.16,59000.0,70.2555,70.3917,70.1265,70.3559,59000.0
2012-11-12 12:30:00,98.17,98.55,98.12,98.45,37300.0,70.363,70.6354,70.3272,70.5637,37300.0
2012-11-12 13:00:00,98.48,99.09,98.44,98.99,80600.0,70.5852,71.0224,70.5566,70.9508,80600.0
2012-11-12 13:30:00,99.01,99.23,98.86,99.23,139200.0,70.9651,71.1228,70.8576,71.1228,139200.0
2012-11-12 14:00:00,99.23,99.44,99.06,99.35,87700.0,71.1228,71.2733,71.0009,71.2088,87700.0
2012-11-12 14:30:00,99.33,99.33,98.98,99.14,90300.0,71.1945,71.1945,70.9436,71.0583,90300.0
2012-11-12 15:00:00,99.1,99.3,98.87,98.99,91000.0,71.0296,71.173,70.8648,70.9508,91000.0
2012-11-12 15:30:00,99.0,99.05,98.66,98.75,205200.0,70.9579,70.9938,70.7142,70.7788,205200.0
2012-11-13 09:30:00,97.76,99.24,97.36,98.96,142700.0,70.0692,71.13,69.7825,70.9293,142700.0
2012-11-13 10:00:00,99.05,99.09,98.21,98.34,142500.0,70.9938,71.0224,70.3917,70.4849,142500.0
2012-11-13 10:30:00,98.31,99.0,98.15,98.97,114900.0,70.4634,70.9579,70.3487,70.9364,114900.0
2012-11-13 11:00:00,98.97,99.04,98.71,98.86,65400.0,70.9364,70.9866,70.7501,70.8576,65400.0
2012-11-13 11:30:00,98.92,99.1,98.73,99.07,42500.0,70.9006,71.0296,70.7644,71.0081,42500.0
2012-11-13 12:00:00,99.02,99.1,98.57,98.67,70300.0,70.9723,71.0296,70.6497,70.7214,70300.0
2012-11-13 12:30:00,98.7,98.72,98.43,98.55,69500.0,70.7429,70.7572,70.5494,70.6354,69500.0
2012-11-13 13:00:00,98.55,98.6,98.47,98.52,73600.0,70.6354,70.6712,70.5781,70.6139,73600.0
2012-11-13 13:30:00,98.51,98.56,98.31,98.53,85800.0,70.6067,70.6426,70.4634,70.6211,85800.0
2012-11-13 14:00:00,98.53,98.59,98.11,98.21,91500.0,70.6211,70.6641,70.32,70.3917,91500.0
2012-11-13 14:30:00,98.2,98.23,97.8,98.08,117800.0,70.3845,70.406,70.0978,70.2985,117800.0
2012-11-13 15:00:00,98.11,98.16,97.37,97.59,124100.0,70.32,70.3559,69.7896,69.9473,124100.0
2012-11-13 15:30:00,97.59,97.91,97.5,97.55,333900.0,69.9473,70.1767,69.8828,69.9187,333900.0
2012-11-14 09:30:00,98.28,98.42,97.15,97.3,107000.0,70.4419,70.5422,69.632,69.7395,107000.0
2012-11-14 10:00:00,97.24,97.59,96.6,96.7,86600.0,69.6965,69.9473,69.2377,69.3094,86600.0
2012-11-14 10:30:00,96.65,96.88,95.94,96.15,112500.0,69.2736,69.4384,68.7647,68.9152,112500.0
2012-11-14 11:00:00,96.13,96.74,96.01,96.67,83400.0,68.9009,69.3381,68.8149,69.2879,83400.0
2012-11-14 11:30:00,96.67,96.84,96.33,96.63,81500.0,69.2879,69.4098,69.0442,69.2592,81500.0
2012-11-14 12:00:00,96.67,96.92,96.51,96.81,78000.0,69.2879,69.4671,69.1732,69.3883,78000.0
2012-11-14 12:30:00,96.81,96.89,96.44,96.56,39400.0,69.3883,69.4456,69.1231,69.2091,39400.0
2012-11-14 13:00:00,96.53,96.57,96.07,96.1,140000.0,69.1876,69.2162,68.8579,68.8794,140000.0
2012-11-14 13:30:00,96.13,96.56,95.88,96.16,321800.0,68.9009,69.2091,68.7217,68.9224,321800.0
2012-11-14 14:00:00,96.2,96.43,95.39,95.67,195000.0,68.951,69.1159,68.3705,68.5712,195000.0
2012-11-14 14:30:00,95.68,96.11,95.14,95.23,288200.0,68.5783,68.8865,68.1913,68.2558,288200.0
2012-11-14 15:00:00,95.22,95.33,94.49,94.57,279600.0,68.2486,68.3275,67.7254,67.7827,279600.0
2012-11-14 15:30:00,94.58,94.6,94.05,94.37,417200.0,67.7899,67.8043,67.41,67.6394,417200.0
2012-11-15 09:30:00,94.34,95.33,94.0,94.64,185000.0,67.6179,68.3275,67.3742,67.8329,185000.0
2012-11-15 10:00:00,94.63,95.71,94.3,95.49,160100.0,67.8258,68.5998,67.5892,68.4422,160100.0
2012-11-15 10:30:00,95.44,95.57,94.98,95.02,113400.0,68.4063,68.4995,68.0766,68.1053,113400.0
2012-11-15 11:00:00,94.96,95.15,94.57,94.59,66000.0,68.0623,68.1985,67.7827,67.7971,66000.0
2012-11-15 11:30:00,94.65,94.74,94.19,94.45,104000.0,67.8401,67.9046,67.5104,67.6967,104000.0
2012-11-15 12:00:00,94.42,94.58,94.06,94.06,95500.0,67.6752,67.7899,67.4172,67.4172,95500.0
2012-11-15 12:30:00,94.06,94.6,93.98,94.51,70100.0,67.4172,67.8043,67.3599,67.7397,70100.0
2012-11-15 13:00:00,94.52,95.18,94.52,95.07,99600.0,67.7469,68.22,67.7469,68.1411,99600.0
2012-11-15 13:30:00,95.08,95.34,94.76,94.77,224700.0,68.1483,68.3346,67.9189,67.9261,224700.0
2012-11-15 14:00:00,94.77,94.97,94.52,94.74,118000.0,67.9261,68.0694,67.7469,67.9046,118000.0
2012-11-15 14:30:00,94.76,94.78,94.33,94.5,113600.0,67.9189,67.9333,67.6107,67.7326,113600.0
2012-11-15 15:00:00,94.49,94.68,94.23,94.57,177800.0,67.7254,67.8616,67.5391,67.7827,177800.0
2012-11-15 15:30:00,94.54,95.08,94.47,94.86,339300.0,67.7612,68.1483,67.7111,67.9906,339300.0
2012-11-16 09:30:00,95.65,95.7,94.72,94.92,273300.0,68.5568,68.5927,67.8903,68.0336,273300.0
2012-11-16 10:00:00,94.94,95.1,94.36,94.83,157400.0,68.0479,68.1626,67.6322,67.9691,157400.0
2012-11-16 10:30:00,94.92,95.14,94.59,95.01,125800.0,68.0336,68.1913,67.7971,68.0981,125800.0
2012-11-16 11:00:00,95.04,95.07,94.35,94.49,92500.0,68.1196,68.1411,67.6251,67.7254,92500.0
2012-11-16 11:30:00,94.52,95.96,94.39,95.96,183900.0,67.7469,68.779,67.6537,68.779,183900.0
2012-11-16 12:00:00,95.94,96.18,95.46,95.75,122100.0,68.7647,68.9367,68.4207,68.6285,122100.0
2012-11-16 12:30:00,95.82,96.31,95.75,95.8,100300.0,68.6787,69.0299,68.6285,68.6643,100300.0
2012-11-16 13:00:00,95.8,95.94,95.37,95.62,68500.0,68.6643,68.7647,68.3561,68.5353,68500.0
2012-11-16 13:30:00,95.62,95.67,95.49,95.55,64700.0,68.5353,68.5712,68.4422,68.4852,64700.0
2012-11-16 14:00:00,95.56,95.81,95.5,95.58,111000.0,68.4923,68.6715,68.4493,68.5067,111000.0
2012-11-16 14:30:00,95.55,95.66,95.15,95.36,82200.0,68.4852,68.564,68.1985,68.349,82200.0
2012-11-16 15:00:00,95.35,95.69,95.24,95.61,126800.0,68.3418,68.5855,68.263,68.5282,126800.0
2012-11-16 15:30:00,95.56,96.03,95.56,95.77,292700.0,68.4923,68.8292,68.4923,68.6428,292700.0
2012-11-19 09:30:00,98.25,99.79,97.71,98.9,327500.0,70.4204,71.5242,70.0333,70.8863,327500.0
2012-11-19 10:00:00,98.88,99.13,98.72,98.82,167900.0,70.8719,71.0511,70.7572,70.8289,167900.0
2012-11-19 10:30:00,98.88,99.11,98.67,98.97,145100.0,70.8719,71.0368,70.7214,70.9364,145100.0
2012-11-19 11:00:00,98.98,99.17,98.94,99.07,126100.0,70.9436,71.0798,70.9149,71.0081,126100.0
2012-11-19 11:30:00,99.08,99.12,98.76,98.98,97800.0,71.0153,71.0439,70.7859,70.9436,97800.0
2012-11-19 12:00:00,98.96,99.12,98.89,99.07,78900.0,70.9293,71.0439,70.8791,71.0081,78900.0
2012-11-19 12:30:00,99.05,99.12,98.81,98.81,56400.0,70.9938,71.0439,70.8218,70.8218,56400.0
2012-11-19 13:00:00,98.8,98.91,98.35,98.35,100300.0,70.8146,70.8934,70.4921,70.4921,100300.0
2012-11-19 13:30:00,98.36,98.43,98.21,98.34,92100.0,70.4992,70.5494,70.3917,70.4849,92100.0
2012-11-19 14:00:00,98.37,98.56,98.37,98.49,76300.0,70.5064,70.6426,70.5064,70.5924,76300.0
2012-11-19 14:30:00,98.51,98.99,98.51,98.67,97400.0,70.6067,70.9508,70.6067,70.7214,97400.0
2012-11-19 15:00:00,98.65,98.79,98.46,98.67,105800.0,70.7071,70.8074,70.5709,70.7214,105800.0
2012-11-19 15:30:00,98.67,98.79,98.41,98.72,267700.0,70.7214,70.8074,70.5351,70.7572,267700.0
2012-11-20 09:30:00,98.15,99.15,97.75,98.97,158800.0,70.7073,71.4277,70.4191,71.298,158800.0
2012-11-20 10:00:00,98.98,99.07,98.38,98.48,129900.0,71.3052,71.3701,70.873,70.945,129900.0
2012-11-20 10:30:00,98.47,98.62,98.08,98.22,145000.0,70.9378,71.0459,70.6569,70.7577,145000.0
2012-11-20 11:00:00,98.22,98.47,98.07,98.39,53200.0,70.7577,70.9378,70.6497,70.8802,53200.0
2012-11-20 11:30:00,98.38,98.66,98.26,98.38,110600.0,70.873,71.0747,70.7865,70.873,110600.0
2012-11-20 12:00:00,98.42,98.61,98.11,98.19,58400.0,70.9018,71.0387,70.6785,70.7361,58400.0
2012-11-20 12:30:00,98.16,98.23,97.95,98.0,45500.0,70.7145,70.7649,70.5632,70.5992,45500.0
2012-11-20 13:00:00,97.98,97.98,97.27,97.3,84800.0,70.5848,70.5848,70.0733,70.095,84800.0
2012-11-20 13:30:00,97.28,97.57,97.21,97.54,95300.0,70.0805,70.2895,70.0301,70.2679,95300.0
2012-11-20 14:00:00,97.54,97.65,97.43,97.65,50700.0,70.2679,70.3471,70.1886,70.3471,50700.0
2012-11-20 14:30:00,97.65,97.71,97.45,97.66,63300.0,70.3471,70.3903,70.203,70.3543,63300.0
2012-11-20 15:00:00,97.66,98.05,97.65,97.84,72200.0,70.3543,70.6353,70.3471,70.484,72200.0
2012-11-20 15:30:00,97.87,98.26,97.38,98.12,719900.0,70.5056,70.7865,70.1526,70.6857,719900.0
2012-11-21 09:30:00,97.81,98.54,97.34,97.89,93700.0,70.4624,70.9883,70.1238,70.52,93700.0
2012-11-21 10:00:00,97.84,98.29,97.45,98.25,55200.0,70.484,70.8082,70.203,70.7793,55200.0
2012-11-21 10:30:00,98.33,98.48,98.14,98.19,39900.0,70.837,70.945,70.7001,70.7361,39900.0
2012-11-21 11:00:00,98.24,98.56,98.1,98.56,33700.0,70.7721,71.0027,70.6713,71.0027,33700.0
2012-11-21 11:30:00,98.56,98.57,98.03,98.14,41400.0,71.0027,71.0099,70.6208,70.7001,41400.0
2012-11-21 12:00:00,98.12,98.2,97.86,98.09,32700.0,70.6857,70.7433,70.4984,70.6641,32700.0
2012-11-21 12:30:00,98.06,98.2,97.91,97.91,22300.0,70.6425,70.7433,70.5344,70.5344,22300.0
2012-11-21 13:00:00,97.94,98.17,97.92,98.09,20200.0,70.556,70.7217,70.5416,70.6641,20200.0
2012-11-21 13:30:00,98.12,98.38,98.06,98.31,49200.0,70.6857,70.873,70.6425,70.8226,49200.0
2012-11-21 14:00:00,98.34,98.36,98.2,98.36,43200.0,70.8442,70.8586,70.7433,70.8586,43200.0
2012-11-21 14:30:00,98.35,98.37,98.06,98.17,56200.0,70.8514,70.8658,70.6425,70.7217,56200.0
2012-11-21 15:00:00,98.19,98.4,98.17,98.26,64000.0,70.7361,70.8874,70.7217,70.7865,64000.0
2012-11-21 15:30:00,98.26,98.41,98.14,98.28,152100.0,70.7865,70.8946,70.7001,70.8009,152100.0
2012-11-23 09:30:00,99.1,99.99,99.1,99.64,202700.0,71.3917,72.0328,71.3917,71.7807,202700.0
2012-11-23 10:00:00,99.65,100.53,99.64,100.39,155900.0,71.7879,72.4218,71.7807,72.321,155900.0
2012-11-23 10:30:00,100.35,100.44,99.73,99.79,83800.0,72.2922,72.357,71.8455,71.8888,83800.0
2012-11-23 11:00:00,99.77,99.93,99.56,99.56,55100.0,71.8743,71.9896,71.7231,71.7231,55100.0
2012-11-23 11:30:00,99.58,99.63,99.41,99.43,45100.0,71.7375,71.7735,71.615,71.6294,45100.0
2012-11-23 12:00:00,99.42,99.61,99.38,99.61,80100.0,71.6222,71.7591,71.5934,71.7591,80100.0
2012-11-23 12:30:00,99.61,99.77,99.45,99.66,184800.0,71.7591,71.8743,71.6438,71.7951,184800.0
2012-11-26 09:30:00,99.1,99.81,98.85,99.6,88800.0,71.3917,71.9032,71.2116,71.7519,88800.0
2012-11-26 10:00:00,99.5,99.67,99.14,99.26,61500.0,71.6798,71.8023,71.4205,71.5069,61500.0
2012-11-26 10:30:00,99.31,99.4,99.01,99.01,44700.0,71.543,71.6078,71.3268,71.3268,44700.0
2012-11-26 11:00:00,99.04,99.07,98.81,99.0,48500.0,71.3485,71.3701,71.1828,71.3196,48500.0
2012-11-26 11:30:00,98.96,99.35,98.93,99.32,58800.0,71.2908,71.5718,71.2692,71.5502,58800.0
2012-11-26 12:00:00,99.33,99.37,99.1,99.12,27500.0,71.5574,71.5862,71.3917,71.4061,27500.0
2012-11-26 12:30:00,99.13,99.61,99.04,99.49,58000.0,71.4133,71.7591,71.3485,71.6726,58000.0
2012-11-26 13:00:00,99.51,99.7,99.38,99.57,26300.0,71.687,71.8239,71.5934,71.7303,26300.0
2012-11-26 13:30:00,99.59,99.68,99.41,99.49,38500.0,71.7447,71.8095,71.615,71.6726,38500.0
2012-11-26 14:00:00,99.49,99.81,99.4,99.52,47900.0,71.6726,71.9032,71.6078,71.6942,47900.0
2012-11-26 14:30:00,99.56,99.81,99.45,99.76,34600.0,71.7231,71.9032,71.6438,71.8671,34600.0
2012-11-26 15:00:00,99.76,99.84,99.58,99.68,53700.0,71.8671,71.9248,71.7375,71.8095,53700.0
2012-11-26 15:30:00,99.67,99.75,99.48,99.62,246600.0,71.8023,71.8599,71.6654,71.7663,246600.0
2012-11-27 09:30:00,99.42,100.97,99.01,100.73,123000.0,71.6222,72.7388,71.3268,72.5659,123000.0
2012-11-27 10:00:00,100.66,100.77,100.19,100.27,145400.0,72.5155,72.5947,72.1769,72.2345,145400.0
2012-11-27 10:30:00,100.28,100.62,100.07,100.55,94300.0,72.2417,72.4867,72.0905,72.4363,94300.0
2012-11-27 11:00:00,100.54,101.11,100.49,101.05,165400.0,72.4291,72.8397,72.393,72.7965,165400.0
2012-11-27 11:30:00,101.04,101.43,100.77,101.36,111100.0,72.7893,73.0702,72.5947,73.0198,111100.0
2012-11-27 12:00:00,101.35,101.58,101.08,101.38,137000.0,73.0126,73.1783,72.8181,73.0342,137000.0
2012-11-27 12:30:00,101.37,101.37,101.1,101.31,80400.0,73.027,73.027,72.8325,72.9838,80400.0
2012-11-27 13:00:00,101.27,101.52,101.17,101.39,78300.0,72.9549,73.135,72.8829,73.0414,78300.0
2012-11-27 13:30:00,101.39,101.7,101.37,101.43,133500.0,73.0414,73.2647,73.027,73.0702,133500.0
2012-11-27 14:00:00,101.44,101.57,100.91,100.92,192800.0,73.0774,73.1711,72.6956,72.7028,192800.0
2012-11-27 14:30:00,100.9,100.94,100.15,100.2,168200.0,72.6884,72.7172,72.1481,72.1841,168200.0
2012-11-27 15:00:00,100.15,100.31,99.83,99.91,183300.0,72.1481,72.2634,71.9176,71.9752,183300.0
2012-11-27 15:30:00,99.91,100.21,99.6,99.73,256300.0,71.9752,72.1913,71.7519,71.8455,256300.0
2012-11-28 09:30:00,99.01,99.01,97.95,98.78,238200.0,71.3268,71.3268,70.5632,71.1611,238200.0
2012-11-28 10:00:00,98.64,99.1,98.02,98.82,140200.0,71.0603,71.3917,70.6136,71.19,140200.0
2012-11-28 10:30:00,98.84,99.29,98.62,98.92,122900.0,71.2044,71.5286,71.0459,71.262,122900.0
2012-11-28 11:00:00,98.88,99.63,98.87,99.35,112600.0,71.2332,71.7735,71.226,71.5718,112600.0
2012-11-28 11:30:00,99.39,99.41,98.97,99.08,47400.0,71.6006,71.615,71.298,71.3773,47400.0
2012-11-28 12:00:00,99.08,99.47,98.7,99.32,117500.0,71.3773,71.6582,71.1035,71.5502,117500.0
2012-11-28 12:30:00,99.29,99.72,99.25,99.34,77500.0,71.5286,71.8383,71.4997,71.5646,77500.0
2012-11-28 13:00:00,99.37,99.43,99.24,99.42,62200.0,71.5862,71.6294,71.4925,71.6222,62200.0
2012-11-28 13:30:00,99.41,99.92,99.41,99.79,66600.0,71.615,71.9824,71.615,71.8888,66600.0
2012-11-28 14:00:00,99.8,99.86,99.49,99.51,66500.0,71.896,71.9392,71.6726,71.687,66500.0
2012-11-28 14:30:00,99.51,99.81,99.48,99.68,66800.0,71.687,71.9032,71.6654,71.8095,66800.0
2012-11-28 15:00:00,99.69,99.98,99.61,99.8,80800.0,71.8167,72.0256,71.7591,71.896,80800.0
2012-11-28 15:30:00,99.8,100.1,99.76,100.05,176200.0,71.896,72.1121,71.8671,72.0761,176200.0
2012-11-29 09:30:00,100.75,101.2,100.58,100.87,134400.0,72.5803,72.9045,72.4579,72.6668,134400.0
2012-11-29 10:00:00,100.86,100.94,99.9,100.04,170000.0,72.6596,72.7172,71.968,72.0689,170000.0
2012-11-29 10:30:00,100.01,100.03,99.8,99.84,87800.0,72.0472,72.0616,71.896,71.9248,87800.0
2012-11-29 11:00:00,99.86,100.0,99.51,99.52,90700.0,71.9392,72.04,71.687,71.6942,90700.0
2012-11-29 11:30:00,99.52,99.54,98.88,99.13,140600.0,71.6942,71.7087,71.2332,71.4133,140600.0
2012-11-29 12:00:00,99.14,99.55,99.0,99.32,79200.0,71.4205,71.7159,71.3196,71.5502,79200.0
2012-11-29 12:30:00,99.37,99.47,99.29,99.34,37400.0,71.5862,71.6582,71.5286,71.5646,37400.0
2012-11-29 13:00:00,99.37,99.47,99.23,99.43,51900.0,71.5862,71.6582,71.4853,71.6294,51900.0
2012-11-29 13:30:00,99.43,99.74,99.43,99.62,83400.0,71.6294,71.8527,71.6294,71.7663,83400.0
2012-11-29 14:00:00,99.63,99.95,99.62,99.84,84200.0,71.7735,72.004,71.7663,71.9248,84200.0
2012-11-29 14:30:00,99.84,99.97,99.83,99.91,87300.0,71.9248,72.0184,71.9176,71.9752,87300.0
2012-11-29 15:00:00,99.92,99.98,99.71,99.93,184900.0,71.9824,72.0256,71.8311,71.9896,184900.0
2012-11-29 15:30:00,99.91,100.08,99.8,99.92,282300.0,71.9752,72.0977,71.896,71.9824,282300.0
2012-11-30 09:30:00,99.68,99.78,98.73,98.73,170800.0,71.8095,71.8815,71.1251,71.1251,170800.0
2012-11-30 10:00:00,98.78,99.5,98.77,99.3,148500.0,71.1611,71.6798,71.1539,71.5358,148500.0
2012-11-30 10:30:00,99.29,99.4,98.83,99.08,74600.0,71.5286,71.6078,71.1972,71.3773,74600.0
2012-11-30 11:00:00,99.09,99.2,98.52,98.77,93100.0,71.3845,71.4637,70.9738,71.1539,93100.0
2012-11-30 11:30:00,98.71,98.79,98.59,98.61,64300.0,71.1107,71.1684,71.0243,71.0387,64300.0
2012-11-30 12:00:00,98.61,98.82,98.59,98.69,81900.0,71.0387,71.19,71.0243,71.0963,81900.0
2012-11-30 12:30:00,98.7,98.76,98.39,98.46,135200.0,71.1035,71.1467,70.8802,70.9306,135200.0
2012-11-30 13:00:00,98.46,98.54,98.13,98.42,115800.0,70.9306,70.9883,70.6929,70.9018,115800.0
2012-11-30 13:30:00,98.4,98.45,98.18,98.23,86200.0,70.8874,70.9234,70.7289,70.7649,86200.0
2012-11-30 14:00:00,98.24,98.5,98.16,98.41,90900.0,70.7721,70.9594,70.7145,70.8946,90900.0
2012-11-30 14:30:00,98.43,98.53,98.09,98.19,92500.0,70.909,70.981,70.6641,70.7361,92500.0
2012-11-30 15:00:00,98.18,98.21,97.85,98.0,233900.0,70.7289,70.7505,70.4912,70.5992,233900.0
2012-11-30 15:30:00,98.0,98.46,97.95,98.21,449100.0,70.5992,70.9306,70.5632,70.7505,449100.0
2012-12-03 09:30:00,98.86,98.96,97.58,97.67,350700.0,71.2188,71.2908,70.2967,70.3615,350700.0
2012-12-03 10:00:00,97.53,98.11,97.41,97.98,157900.0,70.2606,70.6785,70.1742,70.5848,157900.0
2012-12-03 10:30:00,97.93,97.98,97.59,97.59,103800.0,70.5488,70.5848,70.3039,70.3039,103800.0
2012-12-03 11:00:00,97.67,98.02,97.63,98.02,97400.0,70.3615,70.6136,70.3327,70.6136,97400.0
2012-12-03 11:30:00,97.98,98.82,97.95,98.8,156800.0,70.5848,71.19,70.5632,71.1756,156800.0
2012-12-03 12:00:00,98.8,99.04,98.5,98.58,112900.0,71.1756,71.3485,70.9594,71.0171,112900.0
2012-12-03 12:30:00,98.56,98.57,98.24,98.28,54300.0,71.0027,71.0099,70.7721,70.8009,54300.0
2012-12-03 13:00:00,98.25,98.26,98.02,98.02,61900.0,70.7793,70.7865,70.6136,70.6136,61900.0
2012-12-03 13:30:00,98.03,98.08,97.81,97.93,56600.0,70.6208,70.6569,70.4624,70.5488,56600.0
2012-12-03 14:00:00,97.9,97.97,97.75,97.76,80100.0,70.5272,70.5776,70.4191,70.4263,80100.0
2012-12-03 14:30:00,97.74,97.9,97.51,97.59,90900.0,70.4119,70.5272,70.2462,70.3039,90900.0
2012-12-03 15:00:00,97.61,97.92,97.35,97.37,122000.0,70.3183,70.5416,70.131,70.1454,122000.0
2012-12-03 15:30:00,97.4,97.68,97.34,97.39,195800.0,70.167,70.3687,70.1238,70.1598,195800.0
2012-12-04 09:30:00,98.08,98.08,96.76,97.58,127500.0,70.6569,70.6569,69.7059,70.2967,127500.0
2012-12-04 10:00:00,97.62,98.06,97.37,97.46,84200.0,70.3255,70.6425,70.1454,70.2102,84200.0
2012-12-04 10:30:00,97.43,97.54,97.18,97.53,55500.0,70.1886,70.2679,70.0085,70.2606,55500.0
2012-12-04 11:00:00,97.54,97.57,97.14,97.28,62700.0,70.2679,70.2895,69.9797,70.0805,62700.0
2012-12-04 11:30:00,97.27,97.79,97.27,97.47,67400.0,70.0733,70.448,70.0733,70.2174,67400.0
2012-12-04 12:00:00,97.52,97.66,97.27,97.54,57100.0,70.2534,70.3543,70.0733,70.2679,57100.0
2012-12-04 12:30:00,97.54,97.75,97.39,97.7,63700.0,70.2679,70.4191,70.1598,70.3831,63700.0
2012-12-04 13:00:00,97.65,97.87,97.42,97.83,51300.0,70.3471,70.5056,70.1814,70.4768,51300.0
2012-12-04 13:30:00,97.81,98.34,97.75,98.23,95000.0,70.4624,70.8442,70.4191,70.7649,95000.0
2012-12-04 14:00:00,98.24,98.34,98.06,98.14,60800.0,70.7721,70.8442,70.6425,70.7001,60800.0
2012-12-04 14:30:00,98.06,98.12,97.26,97.43,277900.0,70.6425,70.6857,70.0661,70.1886,277900.0
2012-12-04 15:00:00,97.46,98.08,97.39,97.52,224800.0,70.2102,70.6569,70.1598,70.2534,224800.0
2012-12-04 15:30:00,97.53,97.56,97.28,97.29,241800.0,70.2606,70.2823,70.0805,70.0878,241800.0
2012-12-05 09:30:00,98.0,101.08,98.0,100.67,590300.0,70.5992,72.8181,70.5992,72.5227,590300.0
2012-12-05 10:00:00,100.67,101.15,100.62,100.77,379600.0,72.5227,72.8685,72.4867,72.5947,379600.0
2012-12-05 10:30:00,100.73,100.8,99.63,100.29,259600.0,72.5659,72.6164,71.7735,72.249,259600.0
2012-12-05 11:00:00,100.3,100.44,100.03,100.31,89900.0,72.2562,72.357,72.0616,72.2634,89900.0
2012-12-05 11:30:00,100.33,101.33,100.33,101.2,127700.0,72.2778,72.9982,72.2778,72.9045,127700.0
2012-12-05 12:00:00,101.22,101.84,101.22,101.5,184500.0,72.9189,73.3656,72.9189,73.1206,184500.0
2012-12-05 12:30:00,101.54,102.0,101.52,101.85,144600.0,73.1495,73.4808,73.135,73.3728,144600.0
2012-12-05 13:00:00,101.85,102.22,101.83,102.2,155200.0,73.3728,73.6393,73.3584,73.6249,155200.0
2012-12-05 13:30:00,102.2,102.24,101.86,101.86,126000.0,73.6249,73.6537,73.38,73.38,126000.0
2012-12-05 14:00:00,101.88,102.3,101.85,101.95,151300.0,73.3944,73.697,73.3728,73.4448,151300.0
2012-12-05 14:30:00,101.96,102.03,101.77,101.82,133800.0,73.452,73.5024,73.3151,73.3512,133800.0
2012-12-05 15:00:00,101.84,102.14,101.77,101.92,121300.0,73.3656,73.5817,73.3151,73.4232,121300.0
2012-12-05 15:30:00,101.91,101.94,101.12,101.32,329100.0,73.416,73.4376,72.8469,72.991,329100.0
2012-12-06 09:30:00,101.07,101.07,100.08,100.41,260000.0,72.8109,72.8109,72.0977,72.3354,260000.0
2012-12-06 10:00:00,100.41,100.51,99.74,99.93,187800.0,72.3354,72.4074,71.8527,71.9896,187800.0
2012-12-06 10:30:00,99.87,100.66,99.79,100.57,112400.0,71.9464,72.5155,71.8888,72.4507,112400.0
2012-12-06 11:00:00,100.54,100.56,100.2,100.22,76100.0,72.4291,72.4435,72.1841,72.1985,76100.0
2012-12-06 11:30:00,100.26,100.3,99.7,99.72,91000.0,72.2273,72.2562,71.8239,71.8383,91000.0
2012-12-06 12:00:00,99.75,99.81,99.4,99.4,75100.0,71.8599,71.9032,71.6078,71.6078,75100.0
2012-12-06 12:30:00,99.37,99.65,99.23,99.54,54000.0,71.5862,71.7879,71.4853,71.7087,54000.0
2012-12-06 13:00:00,99.53,99.97,99.5,99.89,76400.0,71.7014,72.0184,71.6798,71.9608,76400.0
2012-12-06 13:30:00,99.9,100.23,99.82,100.22,46100.0,71.968,72.2057,71.9104,72.1985,46100.0
2012-12-06 14:00:00,100.21,100.4,100.14,100.28,77000.0,72.1913,72.3282,72.1409,72.2417,77000.0
2012-12-06 14:30:00,100.27,100.37,100.16,100.36,72000.0,72.2345,72.3066,72.1553,72.2994,72000.0
2012-12-06 15:00:00,100.36,100.38,100.06,100.25,76400.0,72.2994,72.3138,72.0833,72.2201,76400.0
2012-12-06 15:30:00,100.24,100.48,100.21,100.41,225500.0,72.2129,72.3858,72.1913,72.3354,225500.0
2012-12-07 09:30:00,101.25,102.69,101.08,101.58,214500.0,72.9405,73.9779,72.8181,73.1783,214500.0
2012-12-07 10:00:00,101.59,102.8,101.51,102.72,289000.0,73.1855,74.0572,73.1278,73.9995,289000.0
2012-12-07 10:30:00,102.72,102.8,101.73,101.82,194800.0,73.9995,74.0572,73.2863,73.3512,194800.0
2012-12-07 11:00:00,101.77,102.1,101.64,102.03,84400.0,73.3151,73.5529,73.2215,73.5024,84400.0
2012-12-07 11:30:00,102.0,102.16,101.73,101.84,64200.0,73.4808,73.5961,73.2863,73.3656,64200.0
2012-12-07 12:00:00,101.82,102.1,101.77,101.82,82500.0,73.3512,73.5529,73.3151,73.3512,82500.0
2012-12-07 12:30:00,101.84,101.96,101.72,101.9,31200.0,73.3656,73.452,73.2791,73.4088,31200.0
2012-12-07 13:00:00,101.87,102.08,101.85,101.99,46600.0,73.3872,73.5385,73.3728,73.4736,46600.0
2012-12-07 13:30:00,101.93,101.95,101.69,101.77,34800.0,73.4304,73.4448,73.2575,73.3151,34800.0
2012-12-07 14:00:00,101.76,101.77,101.53,101.59,88200.0,73.3079,73.3151,73.1422,73.1855,88200.0
2012-12-07 14:30:00,101.63,101.7,101.59,101.68,50300.0,73.2143,73.2647,73.1855,73.2503,50300.0
2012-12-07 15:00:00,101.68,101.79,101.51,101.6,131300.0,73.2503,73.3296,73.1278,73.1927,131300.0
2012-12-07 15:30:00,101.61,101.79,101.5,101.7,194000.0,73.1999,73.3296,73.1206,73.2647,194000.0
2012-12-10 09:30:00,101.11,102.08,101.03,102.05,138200.0,72.8397,73.5385,72.782,73.5169,138200.0
2012-12-10 10:00:00,102.09,102.49,102.05,102.4,105100.0,73.5457,73.8338,73.5169,73.769,105100.0
2012-12-10 10:30:00,102.4,102.76,102.38,102.69,99900.0,73.769,74.0283,73.7546,73.9779,99900.0
2012-12-10 11:00:00,102.72,103.02,102.64,103.02,96900.0,73.9995,74.2156,73.9419,74.2156,96900.0
2012-12-10 11:30:00,103.02,103.11,102.76,103.03,130600.0,74.2156,74.2805,74.0283,74.2228,130600.0
2012-12-10 12:00:00,103.01,103.36,103.0,103.18,116700.0,74.2084,74.4606,74.2012,74.3309,116700.0
2012-12-10 12:30:00,103.18,103.34,103.07,103.29,58900.0,74.3309,74.4462,74.2517,74.4102,58900.0
2012-12-10 13:00:00,103.28,103.29,103.02,103.02,53500.0,74.4029,74.4102,74.2156,74.2156,53500.0
2012-12-10 13:30:00,103.0,103.33,102.99,103.33,67800.0,74.2012,74.439,74.194,74.439,67800.0
2012-12-10 14:00:00,103.32,103.58,103.21,103.56,87300.0,74.4318,74.6191,74.3525,74.6047,87300.0
2012-12-10 14:30:00,103.58,103.63,103.15,103.57,93900.0,74.6191,74.6551,74.3093,74.6119,93900.0
2012-12-10 15:00:00,103.58,103.74,103.49,103.66,113900.0,74.6191,74.7343,74.5542,74.6767,113900.0
2012-12-10 15:30:00,103.66,103.66,103.2,103.25,273500.0,74.6767,74.6767,74.3453,74.3813,273500.0
2012-12-11 09:30:00,103.82,104.85,103.34,104.85,235800.0,74.792,75.534,74.4462,75.534,235800.0
2012-12-11 10:00:00,104.85,104.85,104.34,104.69,238600.0,75.534,75.534,75.1666,75.4187,238600.0
2012-12-11 10:30:00,104.69,105.53,104.68,105.44,286700.0,75.4187,76.0238,75.4115,75.959,286700.0
2012-12-11 11:00:00,105.44,105.69,105.05,105.52,231100.0,75.959,76.1391,75.6781,76.0166,231100.0
2012-12-11 11:30:00,105.52,105.98,105.25,105.9,191200.0,76.0166,76.348,75.8221,76.2904,191200.0
2012-12-11 12:00:00,105.9,106.0,105.35,105.94,159400.0,76.2904,76.3624,75.8942,76.3192,159400.0
2012-12-11 12:30:00,105.96,106.1,105.82,106.1,141200.0,76.3336,76.4345,76.2328,76.4345,141200.0
2012-12-11 13:00:00,106.07,106.34,105.88,105.95,201000.0,76.4129,76.6074,76.276,76.3264,201000.0
2012-12-11 13:30:00,105.95,106.02,105.69,105.96,135400.0,76.3264,76.3768,76.1391,76.3336,135400.0
2012-12-11 14:00:00,105.97,106.52,105.94,106.46,161600.0,76.3408,76.737,76.3192,76.6938,161600.0
2012-12-11 14:30:00,106.48,106.49,105.89,105.94,175200.0,76.7082,76.7154,76.2832,76.3192,175200.0
2012-12-11 15:00:00,105.94,105.94,105.17,105.38,275400.0,76.3192,76.3192,75.7645,75.9158,275400.0
2012-12-11 15:30:00,105.35,105.63,105.26,105.48,376300.0,75.8942,76.0959,75.8293,75.9878,376300.0
2012-12-12 09:30:00,106.16,106.92,105.97,106.4,294700.0,76.4777,77.0252,76.3408,76.6506,294700.0
2012-12-12 10:00:00,106.4,106.45,105.8,106.28,159600.0,76.6506,76.6866,76.2184,76.5641,159600.0
2012-12-12 10:30:00,106.3,106.67,106.23,106.34,168000.0,76.5786,76.8451,76.5281,76.6074,168000.0
2012-12-12 11:00:00,106.33,106.41,106.05,106.41,160700.0,76.6002,76.6578,76.3985,76.6578,160700.0
2012-12-12 11:30:00,106.4,106.75,106.38,106.5,121800.0,76.6506,76.9027,76.6362,76.7226,121800.0
2012-12-12 12:00:00,106.51,106.74,106.2,106.2,94300.0,76.7298,76.8955,76.5065,76.5065,94300.0
2012-12-12 12:30:00,106.15,107.36,106.06,107.1,175800.0,76.4705,77.3422,76.4057,77.1549,175800.0
2012-12-12 13:00:00,107.11,107.5,107.07,107.45,133100.0,77.1621,77.443,77.1333,77.407,133100.0
2012-12-12 13:30:00,107.42,107.56,107.08,107.13,205800.0,77.3854,77.4863,77.1405,77.1765,205800.0
2012-12-12 14:00:00,107.18,107.28,106.85,107.03,124400.0,77.2125,77.2845,76.9748,77.1044,124400.0
2012-12-12 14:30:00,107.03,107.11,106.61,106.62,118000.0,77.1044,77.1621,76.8019,76.8091,118000.0
2012-12-12 15:00:00,106.62,106.74,106.21,106.26,158100.0,76.8091,76.8955,76.5137,76.5497,158100.0
2012-12-12 15:30:00,106.26,106.32,105.81,105.9,239400.0,76.5497,76.593,76.2256,76.2904,239400.0
2012-12-13 09:30:00,105.54,106.5,104.6,106.16,348400.0,76.0311,76.7226,75.3539,76.4777,348400.0
2012-12-13 10:00:00,106.19,106.75,105.96,106.64,147800.0,76.4993,76.9027,76.3336,76.8235,147800.0
2012-12-13 10:30:00,106.64,106.65,105.92,106.04,122700.0,76.8235,76.8307,76.3048,76.3913,122700.0
2012-12-13 11:00:00,106.07,106.34,105.63,105.99,134400.0,76.4129,76.6074,76.0959,76.3552,134400.0
2012-12-13 11:30:00,106.0,106.37,105.95,106.36,73200.0,76.3624,76.629,76.3264,76.6218,73200.0
2012-12-13 12:00:00,106.37,106.41,106.07,106.14,185800.0,76.629,76.6578,76.4129,76.4633,185800.0
2012-12-13 12:30:00,106.14,106.22,105.44,105.64,278100.0,76.4633,76.5209,75.959,76.1031,278100.0
2012-12-13 13:00:00,105.63,105.65,105.1,105.56,201200.0,76.0959,76.1103,75.7141,76.0455,201200.0
2012-12-13 13:30:00,105.57,105.79,105.43,105.49,141800.0,76.0527,76.2112,75.9518,75.995,141800.0
2012-12-13 14:00:00,105.51,105.68,105.43,105.5,128400.0,76.0094,76.1319,75.9518,76.0022,128400.0
2012-12-13 14:30:00,105.5,105.61,105.35,105.36,133700.0,76.0022,76.0815,75.8942,75.9014,133700.0
2012-12-13 15:00:00,105.37,105.41,104.95,105.01,119700.0,75.9086,75.9374,75.606,75.6492,119700.0
2012-12-13 15:30:00,105.01,106.05,104.99,105.51,323000.0,75.6492,76.3985,75.6348,76.0094,323000.0
2012-12-14 09:30:00,105.27,107.33,105.27,106.77,278900.0,75.8365,77.3206,75.8365,76.9171,278900.0
2012-12-14 10:00:00,106.76,107.0,106.2,106.69,181000.0,76.9099,77.0828,76.5065,76.8595,181000.0
2012-12-14 10:30:00,106.7,107.1,106.52,107.05,139900.0,76.8667,77.1549,76.737,77.1189,139900.0
2012-12-14 11:00:00,107.02,107.38,106.83,106.88,94800.0,77.0972,77.3566,76.9604,76.9964,94800.0
2012-12-14 11:30:00,106.88,106.93,106.48,106.67,74600.0,76.9964,77.0324,76.7082,76.8451,74600.0
2012-12-14 12:00:00,106.64,106.82,106.25,106.28,94600.0,76.8235,76.9532,76.5425,76.5641,94600.0
2012-12-14 12:30:00,106.28,106.56,106.15,106.42,51500.0,76.5641,76.7659,76.4705,76.665,51500.0
2012-12-14 13:00:00,106.43,106.5,106.07,106.48,75300.0,76.6722,76.7226,76.4129,76.7082,75300.0
2012-12-14 13:30:00,106.47,106.73,106.4,106.68,66500.0,76.701,76.8883,76.6506,76.8523,66500.0
2012-12-14 14:00:00,106.72,106.86,106.58,106.6,73300.0,76.8811,76.982,76.7803,76.7947,73300.0
2012-12-14 14:30:00,106.6,106.69,106.37,106.41,68300.0,76.7947,76.8595,76.629,76.6578,68300.0
2012-12-14 15:00:00,106.42,106.47,106.01,106.12,159200.0,76.665,76.701,76.3696,76.4489,159200.0
2012-12-14 15:30:00,106.12,106.5,106.1,106.3,284700.0,76.4489,76.7226,76.4345,76.5786,284700.0
2012-12-17 09:30:00,107.11,107.17,105.78,106.35,247900.0,77.1621,77.2053,76.2039,76.6146,247900.0
2012-12-17 10:00:00,106.36,106.63,106.05,106.13,178300.0,76.6218,76.8163,76.3985,76.4561,178300.0
2012-12-17 10:30:00,106.12,106.56,106.0,106.0,120800.0,76.4489,76.7659,76.3624,76.3624,120800.0
2012-12-17 11:00:00,106.0,106.19,105.88,106.03,158900.0,76.3624,76.4993,76.276,76.384,158900.0
2012-12-17 11:30:00,106.04,106.39,106.04,106.09,122800.0,76.3913,76.6434,76.3913,76.4273,122800.0
2012-12-17 12:00:00,106.1,106.52,106.1,106.47,97300.0,76.4345,76.737,76.4345,76.701,97300.0
2012-12-17 12:30:00,106.47,106.53,106.27,106.31,71700.0,76.701,76.7442,76.5569,76.5858,71700.0
2012-12-17 13:00:00,106.29,106.52,106.16,106.24,71000.0,76.5714,76.737,76.4777,76.5353,71000.0
2012-12-17 13:30:00,106.23,106.26,105.82,105.96,119700.0,76.5281,76.5497,76.2328,76.3336,119700.0
2012-12-17 14:00:00,105.99,106.13,105.56,105.61,187800.0,76.3552,76.4561,76.0455,76.0815,187800.0
2012-12-17 14:30:00,105.61,105.7,104.97,105.35,249000.0,76.0815,76.1463,75.6204,75.8942,249000.0
2012-12-17 15:00:00,105.36,105.77,105.34,105.53,170300.0,75.9014,76.1967,75.887,76.0238,170300.0
2012-12-17 15:30:00,105.51,105.83,105.44,105.77,377800.0,76.0094,76.24,75.959,76.1967,377800.0
2012-12-18 09:30:00,105.74,107.75,105.28,106.94,474200.0,76.1751,77.6231,75.8437,77.0396,474200.0
2012-12-18 10:00:00,106.96,108.16,106.85,108.12,388000.0,77.054,77.9185,76.9748,77.8897,388000.0
2012-12-18 10:30:00,108.15,109.36,108.01,108.72,520300.0,77.9113,78.783,77.8104,78.3219,520300.0
2012-12-18 11:00:00,108.74,109.37,108.67,109.0,317100.0,78.3363,78.7902,78.2859,78.5236,317100.0
2012-12-18 11:30:00,109.01,109.11,108.68,108.81,211700.0,78.5308,78.6029,78.2931,78.3868,211700.0
2012-12-18 12:00:00,108.82,108.96,108.57,108.74,166200.0,78.394,78.4948,78.2139,78.3363,166200.0
2012-12-18 12:30:00,108.78,109.45,108.76,109.26,186200.0,78.3652,78.8478,78.3507,78.7109,186200.0
2012-12-18 13:00:00,109.25,109.27,108.78,108.8,134900.0,78.7037,78.7181,78.3652,78.3796,134900.0
2012-12-18 13:30:00,108.8,108.97,108.59,108.73,163800.0,78.3796,78.502,78.2283,78.3291,163800.0
2012-12-18 14:00:00,108.73,108.73,108.43,108.47,112600.0,78.3291,78.3291,78.113,78.1418,112600.0
2012-12-18 14:30:00,108.46,108.7,108.3,108.68,121000.0,78.1346,78.3075,78.0194,78.2931,121000.0
2012-12-18 15:00:00,108.71,109.11,108.64,109.0,200400.0,78.3147,78.6029,78.2643,78.5236,200400.0
2012-12-18 15:30:00,109.01,109.03,108.63,108.65,475600.0,78.5308,78.5453,78.2571,78.2715,475600.0
2012-12-19 09:30:00,108.79,109.78,108.73,108.83,248700.0,78.3724,79.0856,78.3291,78.4012,248700.0
2012-12-19 10:00:00,108.85,109.01,108.68,108.91,118200.0,78.4156,78.5308,78.2931,78.4588,118200.0
2012-12-19 10:30:00,108.9,109.52,108.87,109.11,75200.0,78.4516,78.8982,78.43,78.6029,75200.0
2012-12-19 11:00:00,109.1,109.31,109.02,109.23,99700.0,78.5957,78.747,78.538,78.6893,99700.0
2012-12-19 11:30:00,109.23,109.42,108.9,108.99,102100.0,78.6893,78.8262,78.4516,78.5164,102100.0
2012-12-19 12:00:00,109.02,109.13,108.7,108.86,83800.0,78.538,78.6173,78.3075,78.4228,83800.0
2012-12-19 12:30:00,108.83,109.3,108.79,109.05,55800.0,78.4012,78.7398,78.3724,78.5597,55800.0
2012-12-19 13:00:00,109.09,109.31,109.07,109.2,91600.0,78.5885,78.747,78.5741,78.6677,91600.0
2012-12-19 13:30:00,109.2,109.24,108.86,108.95,124600.0,78.6677,78.6965,78.4228,78.4876,124600.0
2012-12-19 14:00:00,108.93,108.99,108.57,108.81,133200.0,78.4732,78.5164,78.2139,78.3868,133200.0
2012-12-19 14:30:00,108.82,108.95,108.21,108.27,123000.0,78.394,78.4876,77.9545,77.9977,123000.0
2012-12-19 15:00:00,108.28,108.44,108.07,108.37,133700.0,78.005,78.1202,77.8537,78.0698,133700.0
2012-12-19 15:30:00,108.36,108.46,107.87,107.97,300500.0,78.0626,78.1346,77.7096,77.7816,300500.0
2012-12-20 09:30:00,108.04,108.16,107.3,107.58,126800.0,77.8321,77.9185,77.299,77.5007,126800.0
2012-12-20 10:00:00,107.74,108.33,107.61,107.78,120600.0,77.6159,78.041,77.5223,77.6448,120600.0
2012-12-20 10:30:00,107.71,107.95,107.57,107.7,64600.0,77.5943,77.7672,77.4935,77.5871,64600.0
2012-12-20 11:00:00,107.74,108.08,107.58,107.71,117800.0,77.6159,77.8609,77.5007,77.5943,117800.0
2012-12-20 11:30:00,107.7,108.19,107.61,108.05,79100.0,77.5871,77.9401,77.5223,77.8393,79100.0
2012-12-20 12:00:00,108.05,108.17,107.87,107.96,87600.0,77.8393,77.9257,77.7096,77.7744,87600.0
2012-12-20 12:30:00,107.95,107.96,107.61,107.63,80400.0,77.7672,77.7744,77.5223,77.5367,80400.0
2012-12-20 13:00:00,107.61,107.7,107.37,107.59,95500.0,77.5223,77.5871,77.3494,77.5079,95500.0
2012-12-20 13:30:00,107.59,107.73,107.46,107.66,92500.0,77.5079,77.6087,77.4142,77.5583,92500.0
2012-12-20 14:00:00,107.66,107.83,107.64,107.8,88400.0,77.5583,77.6808,77.5439,77.6592,88400.0
2012-12-20 14:30:00,107.81,107.93,107.67,107.91,121600.0,77.6664,77.7528,77.5655,77.7384,121600.0
2012-12-20 15:00:00,107.91,107.92,107.46,107.52,127900.0,77.7384,77.7456,77.4142,77.4574,127900.0
2012-12-20 15:30:00,107.51,107.82,107.47,107.73,326500.0,77.4502,77.6736,77.4214,77.6087,326500.0
2012-12-21 09:30:00,106.35,107.04,105.75,106.62,515700.0,76.6146,77.1117,76.1823,76.8091,515700.0
2012-12-21 10:00:00,106.66,107.23,106.54,106.82,112400.0,76.8379,77.2485,76.7515,76.9532,112400.0
2012-12-21 10:30:00,106.85,107.1,106.68,106.87,87100.0,76.9748,77.1549,76.8523,76.9892,87100.0
2012-12-21 11:00:00,106.88,106.9,106.49,106.71,88500.0,76.9964,77.0108,76.7154,76.8739,88500.0
2012-12-21 11:30:00,106.72,106.73,106.4,106.51,112800.0,76.8811,76.8883,76.6506,76.7298,112800.0
2012-12-21 12:00:00,106.51,106.89,106.5,106.7,68100.0,76.7298,77.0036,76.7226,76.8667,68100.0
2012-12-21 12:30:00,106.67,107.08,106.6,107.04,53000.0,76.8451,77.1405,76.7947,77.1117,53000.0
2012-12-21 13:00:00,107.02,107.42,106.99,107.38,63400.0,77.0972,77.3854,77.0756,77.3566,63400.0
2012-12-21 13:30:00,107.33,107.49,107.16,107.32,63300.0,77.3206,77.4358,77.1981,77.3134,63300.0
2012-12-21 14:00:00,107.3,107.56,107.2,107.48,107900.0,77.299,77.4863,77.2269,77.4286,107900.0
2012-12-21 14:30:00,107.47,107.65,107.43,107.53,115900.0,77.4214,77.5511,77.3926,77.4647,115900.0
2012-12-21 15:00:00,107.55,107.82,107.32,107.79,168000.0,77.4791,77.6736,77.3134,77.652,168000.0
2012-12-21 15:30:00,107.82,108.17,107.79,108.08,349300.0,77.6736,77.9257,77.652,77.8609,349300.0
2012-12-24 09:30:00,107.32,107.32,106.53,106.72,127400.0,77.3134,77.3134,76.7442,76.8811,127400.0
2012-12-24 10:00:00,106.72,106.83,106.51,106.72,86400.0,76.8811,76.9604,76.7298,76.8811,86400.0
2012-12-24 10:30:00,106.72,107.05,106.54,106.59,98200.0,76.8811,77.1189,76.7515,76.7875,98200.0
2012-12-24 11:00:00,106.59,106.95,106.56,106.86,86200.0,76.7875,77.0468,76.7659,76.982,86200.0
2012-12-24 11:30:00,106.85,106.98,106.75,106.78,49100.0,76.9748,77.0684,76.9027,76.9243,49100.0
2012-12-24 12:00:00,106.77,106.84,106.68,106.7,57600.0,76.9171,76.9676,76.8523,76.8667,57600.0
2012-12-24 12:30:00,106.69,107.21,106.67,107.13,127100.0,76.8595,77.2341,76.8451,77.1765,127100.0
2012-12-26 09:30:00,107.46,108.77,107.22,108.7,132600.0,77.4142,78.3579,77.2413,78.3075,132600.0
2012-12-26 10:00:00,108.68,108.84,108.08,108.23,74600.0,78.2931,78.4084,77.8609,77.9689,74600.0
2012-12-26 10:30:00,108.21,108.27,107.75,107.75,51300.0,77.9545,77.9977,77.6231,77.6231,51300.0
2012-12-26 11:00:00,107.73,107.73,107.1,107.1,53800.0,77.6087,77.6087,77.1549,77.1549,53800.0
2012-12-26 11:30:00,107.1,107.38,106.92,107.23,40600.0,77.1549,77.3566,77.0252,77.2485,40600.0
2012-12-26 12:00:00,107.31,107.37,107.1,107.15,33100.0,77.3062,77.3494,77.1549,77.1909,33100.0
2012-12-26 12:30:00,107.13,107.2,106.95,107.05,56000.0,77.1765,77.2269,77.0468,77.1189,56000.0
2012-12-26 13:00:00,107.04,107.04,106.78,106.96,53300.0,77.1117,77.1117,76.9243,77.054,53300.0
2012-12-26 13:30:00,106.96,106.97,106.64,106.65,43400.0,77.054,77.0612,76.8235,76.8307,43400.0
2012-12-26 14:00:00,106.63,107.05,106.6,107.03,49000.0,76.8163,77.1189,76.7947,77.1044,49000.0
2012-12-26 14:30:00,107.03,107.58,107.03,107.42,50800.0,77.1044,77.5007,77.1044,77.3854,50800.0
2012-12-26 15:00:00,107.41,107.42,107.16,107.26,46300.0,77.3782,77.3854,77.1981,77.2701,46300.0
2012-12-26 15:30:00,107.27,107.35,107.11,107.17,109300.0,77.2773,77.335,77.1621,77.2053,109300.0
2012-12-27 09:30:00,107.55,107.74,106.88,107.11,57900.0,77.4791,77.6159,76.9964,77.1621,57900.0
2012-12-27 10:00:00,107.08,107.1,105.65,105.87,96700.0,77.1405,77.1549,76.1103,76.2688,96700.0
2012-12-27 10:30:00,105.87,106.1,105.63,105.68,76300.0,76.2688,76.4345,76.0959,76.1319,76300.0
2012-12-27 11:00:00,105.67,106.0,105.38,105.87,78200.0,76.1247,76.3624,75.9158,76.2688,78200.0
2012-12-27 11:30:00,105.88,105.88,105.58,105.73,48800.0,76.276,76.276,76.0599,76.1679,48800.0
2012-12-27 12:00:00,105.73,105.75,105.09,105.13,60500.0,76.1679,76.1823,75.7069,75.7357,60500.0
2012-12-27 12:30:00,105.14,105.14,104.68,105.14,90100.0,75.7429,75.7429,75.4115,75.7429,90100.0
2012-12-27 13:00:00,105.19,105.7,105.16,105.34,46200.0,75.7789,76.1463,75.7573,75.887,46200.0
2012-12-27 13:30:00,105.39,105.52,105.3,105.52,42000.0,75.923,76.0166,75.8582,76.0166,42000.0
2012-12-27 14:00:00,105.52,105.72,105.33,105.57,58300.0,76.0166,76.1607,75.8798,76.0527,58300.0
2012-12-27 14:30:00,105.58,106.29,105.38,106.25,119600.0,76.0599,76.5714,75.9158,76.5425,119600.0
2012-12-27 15:00:00,106.26,106.7,106.13,106.56,99100.0,76.5497,76.8667,76.4561,76.7659,99100.0
2012-12-27 15:30:00,106.53,107.08,106.51,106.79,147900.0,76.7442,77.1405,76.7298,76.9316,147900.0
2012-12-28 09:30:00,106.08,106.59,105.51,106.23,122000.0,76.4201,76.7875,76.0094,76.5281,122000.0
2012-12-28 10:00:00,106.13,106.41,105.73,106.03,64600.0,76.4561,76.6578,76.1679,76.384,64600.0
2012-12-28 10:30:00,106.04,106.52,105.79,106.09,89300.0,76.3913,76.737,76.2112,76.4273,89300.0
2012-12-28 11:00:00,106.12,106.23,105.94,106.0,44700.0,76.4489,76.5281,76.3192,76.3624,44700.0
2012-12-28 11:30:00,105.98,106.29,105.9,106.29,52700.0,76.348,76.5714,76.2904,76.5714,52700.0
2012-12-28 12:00:00,106.27,106.57,106.18,106.5,31400.0,76.5569,76.7731,76.4921,76.7226,31400.0
2012-12-28 12:30:00,106.5,106.57,106.29,106.31,21100.0,76.7226,76.7731,76.5714,76.5858,21100.0
2012-12-28 13:00:00,106.32,106.63,106.31,106.45,32300.0,76.593,76.8163,76.5858,76.6866,32300.0
2012-12-28 13:30:00,106.38,106.61,106.25,106.4,44700.0,76.6362,76.8019,76.5425,76.6506,44700.0
2012-12-28 14:00:00,106.41,106.42,106.05,106.19,35800.0,76.6578,76.665,76.3985,76.4993,35800.0
2012-12-28 14:30:00,106.18,106.35,106.05,106.25,29600.0,76.4921,76.6146,76.3985,76.5425,29600.0
2012-12-28 15:00:00,106.25,106.34,106.06,106.26,41900.0,76.5425,76.6074,76.4057,76.5497,41900.0
2012-12-28 15:30:00,106.24,106.47,105.71,105.81,215800.0,76.5353,76.701,76.1535,76.2256,215800.0
2012-12-31 09:30:00,105.37,107.11,105.24,106.82,209400.0,75.9086,77.1621,75.8149,76.9532,209400.0
2012-12-31 10:00:00,106.79,107.0,106.49,106.71,126100.0,76.9316,77.0828,76.7154,76.8739,126100.0
2012-12-31 10:30:00,106.74,107.0,106.32,106.51,85200.0,76.8955,77.0828,76.593,76.7298,85200.0
2012-12-31 11:00:00,106.51,106.93,106.43,106.52,90700.0,76.7298,77.0324,76.6722,76.737,90700.0
2012-12-31 11:30:00,106.49,106.86,106.48,106.83,65100.0,76.7154,76.982,76.7082,76.9604,65100.0
2012-12-31 12:00:00,106.83,106.95,106.66,106.85,71200.0,76.9604,77.0468,76.8379,76.9748,71200.0
2012-12-31 12:30:00,106.85,107.87,106.78,107.71,202900.0,76.9748,77.7096,76.9243,77.5943,202900.0
2012-12-31 13:00:00,107.74,108.15,107.32,107.75,98300.0,77.6159,77.9113,77.3134,77.6231,98300.0
2012-12-31 13:30:00,107.7,108.23,107.15,107.47,129900.0,77.5871,77.9689,77.1909,77.4214,129900.0
2012-12-31 14:00:00,107.41,107.78,107.34,107.67,77000.0,77.3782,77.6448,77.3278,77.5655,77000.0
2012-12-31 14:30:00,107.67,108.43,107.6,108.31,102300.0,77.5655,78.113,77.5151,78.0266,102300.0
2012-12-31 15:00:00,108.34,108.54,107.67,107.86,99100.0,78.0482,78.1923,77.5655,77.7024,99100.0
2012-12-31 15:30:00,107.86,108.5,107.86,108.35,189700.0,77.7024,78.1634,77.7024,78.0554,189700.0
2013-01-02 09:30:00,111.5,113.82,111.3,113.18,672700.0,80.3246,81.996,80.1806,81.5349,672700.0
2013-01-02 10:00:00,113.18,113.53,112.98,113.32,327300.0,81.5349,81.7871,81.3908,81.6358,327300.0
2013-01-02 10:30:00,113.27,113.45,112.95,113.25,174600.0,81.5997,81.7294,81.3692,81.5853,174600.0
2013-01-02 11:00:00,113.23,113.5,112.16,112.2,211000.0,81.5709,81.7654,80.8001,80.8289,211000.0
2013-01-02 11:30:00,112.2,112.4,112.03,112.17,88600.0,80.8289,80.973,80.7065,80.8073,88600.0
2013-01-02 12:00:00,112.17,112.17,111.76,112.1,83900.0,80.8073,80.8073,80.5119,80.7569,83900.0
2013-01-02 12:30:00,112.1,112.2,111.83,111.95,69400.0,80.7569,80.8289,80.5624,80.6488,69400.0
2013-01-02 13:00:00,111.96,112.2,111.93,112.19,63500.0,80.656,80.8289,80.6344,80.8217,63500.0
2013-01-02 13:30:00,112.2,112.42,112.15,112.36,54100.0,80.8289,80.9874,80.7929,80.9442,54100.0
2013-01-02 14:00:00,112.32,112.79,112.26,112.66,84300.0,80.9154,81.254,80.8721,81.1603,84300.0
2013-01-02 14:30:00,112.69,112.71,112.45,112.54,73000.0,81.1819,81.1963,81.009,81.0739,73000.0
2013-01-02 15:00:00,112.55,113.0,112.55,112.92,134200.0,81.0811,81.4052,81.0811,81.3476,134200.0
2013-01-02 15:30:00,112.92,113.38,112.86,113.37,298100.0,81.3476,81.679,81.3044,81.6718,298100.0
2013-01-03 09:30:00,113.16,114.1,112.78,113.87,341900.0,81.5205,82.1977,81.2468,82.032,341900.0
2013-01-03 10:00:00,113.83,114.47,113.74,114.07,219700.0,82.0032,82.4642,81.9383,82.1761,219700.0
2013-01-03 10:30:00,114.06,114.21,113.97,114.03,107000.0,82.1689,82.2769,82.104,82.1473,107000.0
2013-01-03 11:00:00,114.02,114.11,113.8,113.9,96000.0,82.14,82.2049,81.9816,82.0536,96000.0
2013-01-03 11:30:00,113.91,114.29,113.89,114.28,95900.0,82.0608,82.3346,82.0464,82.3274,95900.0
2013-01-03 12:00:00,114.26,114.32,114.14,114.26,75000.0,82.3129,82.3562,82.2265,82.3129,75000.0
2013-01-03 12:30:00,114.26,114.27,114.08,114.11,52400.0,82.3129,82.3201,82.1833,82.2049,52400.0
2013-01-03 13:00:00,114.16,114.6,114.08,114.53,91700.0,82.2409,82.5579,82.1833,82.5075,91700.0
2013-01-03 13:30:00,114.57,114.8,114.54,114.71,72500.0,82.5363,82.702,82.5147,82.6371,72500.0
2013-01-03 14:00:00,114.71,114.71,114.11,114.15,97100.0,82.6371,82.6371,82.2049,82.2337,97100.0
2013-01-03 14:30:00,114.14,114.93,113.99,114.41,340600.0,82.2265,82.7956,82.1184,82.421,340600.0
2013-01-03 15:00:00,114.4,114.45,113.96,114.02,158100.0,82.4138,82.4498,82.0968,82.14,158100.0
2013-01-03 15:30:00,114.03,114.21,114.0,114.15,298700.0,82.1473,82.2769,82.1256,82.2337,298700.0
2013-01-04 09:30:00,114.82,115.0,113.95,114.53,157400.0,82.7164,82.846,82.0896,82.5075,157400.0
2013-01-04 10:00:00,114.56,114.69,114.22,114.56,95100.0,82.5291,82.6227,82.2841,82.5291,95100.0
2013-01-04 10:30:00,114.56,114.56,113.8,113.85,89400.0,82.5291,82.5291,81.9816,82.0176,89400.0
2013-01-04 11:00:00,113.9,113.97,113.26,113.35,112300.0,82.0536,82.104,81.5925,81.6574,112300.0
2013-01-04 11:30:00,113.35,114.01,113.34,113.68,100600.0,81.6574,82.1328,81.6502,81.8951,100600.0
2013-01-04 12:00:00,113.69,113.85,113.65,113.83,55200.0,81.9023,82.0176,81.8735,82.0032,55200.0
2013-01-04 12:30:00,113.84,113.94,113.69,113.7,40600.0,82.0104,82.0824,81.9023,81.9095,40600.0
2013-01-04 13:00:00,113.7,113.71,113.45,113.64,86300.0,81.9095,81.9167,81.7294,81.8663,86300.0
2013-01-04 13:30:00,113.65,113.71,113.44,113.55,79100.0,81.8735,81.9167,81.7222,81.8015,79100.0
2013-01-04 14:00:00,113.56,113.65,113.4,113.47,97500.0,81.8087,81.8735,81.6934,81.7438,97500.0
2013-01-04 14:30:00,113.5,113.54,113.37,113.48,101900.0,81.7654,81.7943,81.6718,81.751,101900.0
2013-01-04 15:00:00,113.51,113.84,113.43,113.75,167600.0,81.7726,82.0104,81.715,81.9455,167600.0
2013-01-04 15:30:00,113.74,113.92,113.46,113.86,305100.0,81.9383,82.068,81.7366,82.0248,305100.0
2013-01-07 09:30:00,113.25,113.63,112.7,113.04,260300.0,81.5853,81.8591,81.1891,81.4341,260300.0
2013-01-07 10:00:00,113.07,113.1,112.52,112.62,137200.0,81.4557,81.4773,81.0594,81.1315,137200.0
2013-01-07 10:30:00,112.62,112.65,112.24,112.27,116200.0,81.1315,81.1531,80.8577,80.8793,116200.0
2013-01-07 11:00:00,112.26,112.67,112.26,112.62,83700.0,80.8721,81.1675,80.8721,81.1315,83700.0
2013-01-07 11:30:00,112.64,112.73,112.44,112.51,65700.0,81.1459,81.2107,81.0018,81.0522,65700.0
2013-01-07 12:00:00,112.5,112.56,111.97,112.08,88100.0,81.045,81.0883,80.6632,80.7425,88100.0
2013-01-07 12:30:00,112.08,112.25,111.9,111.98,63500.0,80.7425,80.8649,80.6128,80.6704,63500.0
2013-01-07 13:00:00,112.02,112.12,111.56,112.1,100600.0,80.6992,80.7713,80.3679,80.7569,100600.0
2013-01-07 13:30:00,112.09,112.1,111.95,112.03,102900.0,80.7497,80.7569,80.6488,80.7065,102900.0
2013-01-07 14:00:00,112.03,112.21,111.89,112.21,63600.0,80.7065,80.8361,80.6056,80.8361,63600.0
2013-01-07 14:30:00,112.21,112.25,112.13,112.2,87700.0,80.8361,80.8649,80.7785,80.8289,87700.0
2013-01-07 15:00:00,112.21,112.64,112.15,112.44,116600.0,80.8361,81.1459,80.7929,81.0018,116600.0
2013-01-07 15:30:00,112.43,112.55,112.23,112.53,286700.0,80.9946,81.0811,80.8505,81.0667,286700.0
2013-01-08 09:30:00,111.91,112.39,111.15,111.65,180200.0,80.62,80.9658,80.0725,80.4327,180200.0
2013-01-08 10:00:00,111.63,111.67,111.07,111.11,116700.0,80.4183,80.4471,80.0149,80.0437,116700.0
2013-01-08 10:30:00,111.07,111.19,110.75,111.01,79700.0,80.0149,80.1013,79.7843,79.9716,79700.0
2013-01-08 11:00:00,111.02,111.13,110.7,110.91,86400.0,79.9788,80.0581,79.7483,79.8996,86400.0
2013-01-08 11:30:00,110.88,111.12,110.77,111.04,60900.0,79.878,80.0509,79.7987,79.9933,60900.0
2013-01-08 12:00:00,111.09,111.27,111.07,111.16,45900.0,80.0293,80.1589,80.0149,80.0797,45900.0
2013-01-08 12:30:00,111.19,111.19,110.8,110.86,71200.0,80.1013,80.1013,79.8204,79.8636,71200.0
2013-01-08 13:00:00,110.86,111.14,110.83,111.07,42000.0,79.8636,80.0653,79.842,80.0149,42000.0
2013-01-08 13:30:00,111.06,111.31,111.04,111.28,40400.0,80.0077,80.1878,79.9933,80.1662,40400.0
2013-01-08 14:00:00,111.28,111.52,111.28,111.44,60300.0,80.1662,80.339,80.1662,80.2814,60300.0
2013-01-08 14:30:00,111.45,111.46,111.0,111.0,76900.0,80.2886,80.2958,79.9644,79.9644,76900.0
2013-01-08 15:00:00,111.01,111.53,111.01,111.48,117800.0,79.9716,80.3463,79.9716,80.3102,117800.0
2013-01-08 15:30:00,111.48,111.48,111.07,111.13,262400.0,80.3102,80.3102,80.0149,80.0581,262400.0
2013-01-09 09:30:00,111.25,111.84,110.54,111.61,202800.0,80.1445,80.5696,79.6331,80.4039,202800.0
2013-01-09 10:00:00,111.58,112.3,111.55,112.3,175400.0,80.3823,80.901,80.3607,80.901,175400.0
2013-01-09 10:30:00,112.29,112.58,112.12,112.45,112500.0,80.8938,81.1027,80.7713,81.009,112500.0
2013-01-09 11:00:00,112.49,112.85,112.32,112.81,114600.0,81.0378,81.2972,80.9154,81.2684,114600.0
2013-01-09 11:30:00,112.79,113.55,112.77,113.53,165100.0,81.254,81.8015,81.2395,81.7871,165100.0
2013-01-09 12:00:00,113.53,114.24,113.43,114.12,153800.0,81.7871,82.2985,81.715,82.2121,153800.0
2013-01-09 12:30:00,114.09,114.18,113.62,113.66,166000.0,82.1905,82.2553,81.8519,81.8807,166000.0
2013-01-09 13:00:00,113.64,113.67,113.4,113.61,76400.0,81.8663,81.8879,81.6934,81.8447,76400.0
2013-01-09 13:30:00,113.59,113.63,113.38,113.49,63800.0,81.8303,81.8591,81.679,81.7582,63800.0
2013-01-09 14:00:00,113.49,113.77,113.38,113.45,94200.0,81.7582,81.9599,81.679,81.7294,94200.0
2013-01-09 14:30:00,113.43,113.6,113.14,113.2,119400.0,81.715,81.8375,81.5061,81.5493,119400.0
2013-01-09 15:00:00,113.2,113.22,112.85,113.11,123800.0,81.5493,81.5637,81.2972,81.4845,123800.0
2013-01-09 15:30:00,113.11,113.13,112.75,113.13,235000.0,81.4845,81.4989,81.2251,81.4989,235000.0
2013-01-10 09:30:00,113.97,114.09,112.01,112.29,256900.0,82.104,82.1905,80.692,80.8938,256900.0
2013-01-10 10:00:00,112.3,112.47,111.91,112.19,184000.0,80.901,81.0234,80.62,80.8217,184000.0
2013-01-10 10:30:00,112.15,112.17,111.26,111.61,183700.0,80.7929,80.8073,80.1517,80.4039,183700.0
2013-01-10 11:00:00,111.59,111.72,111.22,111.3,123000.0,80.3895,80.4831,80.1229,80.1806,123000.0
2013-01-10 11:30:00,111.33,111.99,111.32,111.76,100000.0,80.2022,80.6776,80.195,80.5119,100000.0
2013-01-10 12:00:00,111.75,112.0,111.72,111.89,41600.0,80.5047,80.6848,80.4831,80.6056,41600.0
2013-01-10 12:30:00,111.89,111.99,111.73,111.9,52900.0,80.6056,80.6776,80.4903,80.6128,52900.0
2013-01-10 13:00:00,111.95,112.0,111.64,111.64,69700.0,80.6488,80.6848,80.4255,80.4255,69700.0
2013-01-10 13:30:00,111.65,111.95,111.51,111.82,168100.0,80.4327,80.6488,80.3318,80.5552,168100.0
2013-01-10 14:00:00,111.79,111.85,111.41,111.48,78800.0,80.5336,80.5768,80.2598,80.3102,78800.0
2013-01-10 14:30:00,111.48,111.93,111.46,111.84,130300.0,80.3102,80.6344,80.2958,80.5696,130300.0
2013-01-10 15:00:00,111.83,112.23,111.83,112.22,223700.0,80.5624,80.8505,80.5624,80.8433,223700.0
2013-01-10 15:30:00,112.21,112.48,112.14,112.43,237400.0,80.8361,81.0306,80.7857,80.9946,237400.0
2013-01-11 09:30:00,110.93,111.07,109.19,110.35,494200.0,79.914,80.0149,78.6605,79.4962,494200.0
2013-01-11 10:00:00,110.36,110.75,110.23,110.58,252500.0,79.5034,79.7843,79.4097,79.6619,252500.0
2013-01-11 10:30:00,110.57,111.08,110.52,111.0,110100.0,79.6547,80.0221,79.6186,79.9644,110100.0
2013-01-11 11:00:00,110.99,111.47,110.97,110.97,90800.0,79.9572,80.303,79.9428,79.9428,90800.0
2013-01-11 11:30:00,110.96,111.11,110.79,111.01,56900.0,79.9356,80.0437,79.8132,79.9716,56900.0
2013-01-11 12:00:00,110.98,111.35,110.8,110.83,51100.0,79.95,80.2166,79.8204,79.842,51100.0
2013-01-11 12:30:00,110.85,111.13,110.75,110.92,37700.0,79.8564,80.0581,79.7843,79.9068,37700.0
2013-01-11 13:00:00,110.94,111.17,110.9,111.07,29300.0,79.9212,80.0869,79.8924,80.0149,29300.0
2013-01-11 13:30:00,111.07,111.42,110.89,110.94,59000.0,80.0149,80.267,79.8852,79.9212,59000.0
2013-01-11 14:00:00,110.96,111.23,110.93,111.02,66400.0,79.9356,80.1301,79.914,79.9788,66400.0
2013-01-11 14:30:00,111.03,111.15,110.73,110.83,92600.0,79.9861,80.0725,79.7699,79.842,92600.0
2013-01-11 15:00:00,110.83,110.9,110.63,110.69,114600.0,79.842,79.8924,79.6979,79.7411,114600.0
2013-01-11 15:30:00,110.7,110.74,110.47,110.59,279100.0,79.7483,79.7771,79.5826,79.6691,279100.0
2013-01-14 09:30:00,110.17,111.25,110.17,110.92,240600.0,79.3665,80.1445,79.3665,79.9068,240600.0
2013-01-14 10:00:00,110.94,111.44,110.81,111.23,82900.0,79.9212,80.2814,79.8276,80.1301,82900.0
2013-01-14 10:30:00,111.26,111.5,111.26,111.43,52500.0,80.1517,80.3246,80.1517,80.2742,52500.0
2013-01-14 11:00:00,111.43,111.45,110.94,110.94,53000.0,80.2742,80.2886,79.9212,79.9212,53000.0
2013-01-14 11:30:00,110.93,111.04,110.79,111.0,60600.0,79.914,79.9933,79.8132,79.9644,60600.0
2013-01-14 12:00:00,110.98,111.02,110.7,110.85,53900.0,79.95,79.9788,79.7483,79.8564,53900.0
2013-01-14 12:30:00,110.84,110.93,110.71,110.82,45900.0,79.8492,79.914,79.7555,79.8348,45900.0
2013-01-14 13:00:00,110.81,110.92,110.56,110.9,87000.0,79.8276,79.9068,79.6475,79.8924,87000.0
2013-01-14 13:30:00,110.9,110.96,110.78,110.79,80600.0,79.8924,79.9356,79.806,79.8132,80600.0
2013-01-14 14:00:00,110.8,111.1,110.76,111.1,50400.0,79.8204,80.0365,79.7915,80.0365,50400.0
2013-01-14 14:30:00,111.07,111.46,111.07,111.45,116900.0,80.0149,80.2958,80.0149,80.2886,116900.0
2013-01-14 15:00:00,111.45,111.65,111.44,111.57,141000.0,80.2886,80.4327,80.2814,80.3751,141000.0
2013-01-14 15:30:00,111.56,111.65,111.37,111.55,227800.0,80.3679,80.4327,80.231,80.3607,227800.0
2013-01-15 09:30:00,110.83,111.55,110.83,111.23,93300.0,79.842,80.3607,79.842,80.1301,93300.0
2013-01-15 10:00:00,111.26,111.41,110.99,111.02,45800.0,80.1517,80.2598,79.9572,79.9788,45800.0
2013-01-15 10:30:00,110.98,111.59,110.95,111.53,45700.0,79.95,80.3895,79.9284,80.3463,45700.0
2013-01-15 11:00:00,111.53,111.7,111.23,111.31,65100.0,80.3463,80.4687,80.1301,80.1878,65100.0
2013-01-15 11:30:00,111.35,111.42,111.17,111.29,84700.0,80.2166,80.267,80.0869,80.1734,84700.0
2013-01-15 12:00:00,111.3,111.44,111.2,111.37,30800.0,80.1806,80.2814,80.1085,80.231,30800.0
2013-01-15 12:30:00,111.35,111.68,111.35,111.57,65800.0,80.2166,80.4543,80.2166,80.3751,65800.0
2013-01-15 13:00:00,111.55,111.66,111.43,111.58,26500.0,80.3607,80.4399,80.2742,80.3823,26500.0
2013-01-15 13:30:00,111.57,111.74,111.49,111.54,20900.0,80.3751,80.4975,80.3174,80.3535,20900.0
2013-01-15 14:00:00,111.57,111.59,111.32,111.36,24700.0,80.3751,80.3895,80.195,80.2238,24700.0
2013-01-15 14:30:00,111.38,111.71,111.37,111.69,40800.0,80.2382,80.4759,80.231,80.4615,40800.0
2013-01-15 15:00:00,111.7,112.02,111.7,111.99,94300.0,80.4687,80.6992,80.4687,80.6776,94300.0
2013-01-15 15:30:00,112.01,112.08,111.82,111.83,175900.0,80.692,80.7425,80.5552,80.5624,175900.0
2013-01-16 09:30:00,111.53,112.23,111.03,111.81,138400.0,80.3463,80.8505,79.9861,80.548,138400.0
2013-01-16 10:00:00,111.78,111.96,111.28,111.37,43100.0,80.5264,80.656,80.1662,80.231,43100.0
2013-01-16 10:30:00,111.34,111.46,111.1,111.46,107000.0,80.2094,80.2958,80.0365,80.2958,107000.0
2013-01-16 11:00:00,111.45,111.93,111.39,111.86,114800.0,80.2886,80.6344,80.2454,80.584,114800.0
2013-01-16 11:30:00,111.88,111.98,111.81,111.94,30400.0,80.5984,80.6704,80.548,80.6416,30400.0
2013-01-16 12:00:00,111.93,112.14,111.8,112.0,42000.0,80.6344,80.7857,80.5408,80.6848,42000.0
2013-01-16 12:30:00,112.0,112.0,111.8,111.97,41500.0,80.6848,80.6848,80.5408,80.6632,41500.0
2013-01-16 13:00:00,111.98,112.11,111.9,111.99,21500.0,80.6704,80.7641,80.6128,80.6776,21500.0
2013-01-16 13:30:00,111.99,112.12,111.96,112.1,38200.0,80.6776,80.7713,80.656,80.7569,38200.0
2013-01-16 14:00:00,112.08,112.13,111.98,112.0,42600.0,80.7425,80.7785,80.6704,80.6848,42600.0
2013-01-16 14:30:00,112.0,112.13,111.97,112.09,42100.0,80.6848,80.7785,80.6632,80.7497,42100.0
2013-01-16 15:00:00,112.09,112.2,112.02,112.09,38900.0,80.7497,80.8289,80.6992,80.7497,38900.0
2013-01-16 15:30:00,112.09,112.15,111.91,112.06,196400.0,80.7497,80.7929,80.62,80.7281,196400.0
2013-01-17 09:30:00,112.56,113.0,112.4,112.52,78200.0,81.0883,81.4052,80.973,81.0594,78200.0
2013-01-17 10:00:00,112.51,112.7,111.72,112.58,64400.0,81.0522,81.1891,80.4831,81.1027,64400.0
2013-01-17 10:30:00,112.56,112.99,112.54,112.85,129300.0,81.0883,81.398,81.0739,81.2972,129300.0
2013-01-17 11:00:00,112.87,113.27,112.78,113.16,81000.0,81.3116,81.5997,81.2468,81.5205,81000.0
2013-01-17 11:30:00,113.16,113.65,113.15,113.52,129900.0,81.5205,81.8735,81.5133,81.7798,129900.0
2013-01-17 12:00:00,113.52,113.89,113.31,113.77,116200.0,81.7798,82.0464,81.6286,81.9599,116200.0
2013-01-17 12:30:00,113.72,113.97,113.72,113.79,92200.0,81.9239,82.104,81.9239,81.9744,92200.0
2013-01-17 13:00:00,113.78,113.86,113.55,113.67,62300.0,81.9672,82.0248,81.8015,81.8879,62300.0
2013-01-17 13:30:00,113.65,114.08,113.65,113.97,82300.0,81.8735,82.1833,81.8735,82.104,82300.0
2013-01-17 14:00:00,113.97,114.26,113.91,114.17,71300.0,82.104,82.3129,82.0608,82.2481,71300.0
2013-01-17 14:30:00,114.16,114.49,114.13,114.4,102400.0,82.2409,82.4786,82.2193,82.4138,102400.0
2013-01-17 15:00:00,114.39,114.5,114.34,114.47,109600.0,82.4066,82.4858,82.3706,82.4642,109600.0
2013-01-17 15:30:00,114.47,114.5,114.19,114.2,252200.0,82.4642,82.4858,82.2625,82.2697,252200.0
2013-01-18 09:30:00,114.08,114.45,113.35,114.34,319300.0,82.1833,82.4498,81.6574,82.3706,319300.0
2013-01-18 10:00:00,114.34,114.56,114.12,114.45,114700.0,82.3706,82.5291,82.2121,82.4498,114700.0
2013-01-18 10:30:00,114.46,114.46,113.95,113.98,96000.0,82.457,82.457,82.0896,82.1112,96000.0
2013-01-18 11:00:00,113.99,114.04,113.68,113.88,95900.0,82.1184,82.1545,81.8951,82.0392,95900.0
2013-01-18 11:30:00,113.88,113.96,113.68,113.86,50000.0,82.0392,82.0968,81.8951,82.0248,50000.0
2013-01-18 12:00:00,113.86,113.92,113.73,113.86,58000.0,82.0248,82.068,81.9311,82.0248,58000.0
2013-01-18 12:30:00,113.87,114.19,113.75,114.06,38500.0,82.032,82.2625,81.9455,82.1689,38500.0
2013-01-18 13:00:00,114.08,114.69,114.07,114.67,69100.0,82.1833,82.6227,82.1761,82.6083,69100.0
2013-01-18 13:30:00,114.7,115.08,114.69,114.98,185100.0,82.6299,82.9037,82.6227,82.8316,185100.0
2013-01-18 14:00:00,114.98,115.07,114.94,115.0,80800.0,82.8316,82.8965,82.8028,82.846,80800.0
2013-01-18 14:30:00,115.0,115.24,114.98,115.17,134100.0,82.846,83.0189,82.8316,82.9685,134100.0
2013-01-18 15:00:00,115.16,115.79,115.12,115.77,210700.0,82.9613,83.4152,82.9325,83.4007,210700.0
2013-01-18 15:30:00,115.78,115.81,115.46,115.56,324300.0,83.408,83.4296,83.1774,83.2495,324300.0
2013-01-22 09:30:00,115.22,115.43,114.5,115.08,109400.0,83.0045,83.1558,82.4858,82.9037,109400.0
2013-01-22 10:00:00,114.98,115.2,114.84,114.86,98900.0,82.8316,82.9901,82.7308,82.7452,98900.0
2013-01-22 10:30:00,114.86,114.95,114.52,114.58,60700.0,82.7452,82.81,82.5002,82.5435,60700.0
2013-01-22 11:00:00,114.6,115.07,114.56,115.0,50500.0,82.5579,82.8965,82.5291,82.846,50500.0
2013-01-22 11:30:00,114.99,115.15,114.88,115.09,34200.0,82.8388,82.9541,82.7596,82.9109,34200.0
2013-01-22 12:00:00,115.08,115.23,115.01,115.16,30200.0,82.9037,83.0117,82.8532,82.9613,30200.0
2013-01-22 12:30:00,115.17,115.29,115.14,115.22,41500.0,82.9685,83.055,82.9469,83.0045,41500.0
2013-01-22 13:00:00,115.22,115.35,115.19,115.21,40900.0,83.0045,83.0982,82.9829,82.9973,40900.0
2013-01-22 13:30:00,115.25,115.59,115.15,115.59,37900.0,83.0261,83.2711,82.9541,83.2711,37900.0
2013-01-22 14:00:00,115.55,115.72,115.5,115.63,45700.0,83.2423,83.3647,83.2062,83.2999,45700.0
2013-01-22 14:30:00,115.64,115.66,115.33,115.42,52200.0,83.3071,83.3215,83.0838,83.1486,52200.0
2013-01-22 15:00:00,115.43,115.48,115.31,115.44,61700.0,83.1558,83.1918,83.0694,83.163,61700.0
2013-01-22 15:30:00,115.44,115.79,115.43,115.79,132700.0,83.163,83.4152,83.1558,83.4152,132700.0
2013-01-23 09:30:00,115.52,115.76,115.01,115.43,114000.0,83.2206,83.3935,82.8532,83.1558,114000.0
2013-01-23 10:00:00,115.43,115.43,114.6,114.62,94600.0,83.1558,83.1558,82.5579,82.5723,94600.0
2013-01-23 10:30:00,114.62,114.86,114.46,114.83,71500.0,82.5723,82.7452,82.457,82.7236,71500.0
2013-01-23 11:00:00,114.85,114.9,114.47,114.5,81400.0,82.738,82.774,82.4642,82.4858,81400.0
2013-01-23 11:30:00,114.51,114.69,114.39,114.6,137400.0,82.493,82.6227,82.4066,82.5579,137400.0
2013-01-23 12:00:00,114.6,114.82,114.56,114.71,35200.0,82.5579,82.7164,82.5291,82.6371,35200.0
2013-01-23 12:30:00,114.72,114.98,114.71,114.97,97500.0,82.6443,82.8316,82.6371,82.8244,97500.0
2013-01-23 13:00:00,114.96,115.52,114.95,115.45,99300.0,82.8172,83.2206,82.81,83.1702,99300.0
2013-01-23 13:30:00,115.46,115.53,115.29,115.44,58500.0,83.1774,83.2279,83.055,83.163,58500.0
2013-01-23 14:00:00,115.46,115.56,115.31,115.34,30600.0,83.1774,83.2495,83.0694,83.091,30600.0
2013-01-23 14:30:00,115.34,115.38,115.27,115.35,42500.0,83.091,83.1198,83.0405,83.0982,42500.0
2013-01-23 15:00:00,115.35,115.53,115.33,115.35,60900.0,83.0982,83.2279,83.0838,83.0982,60900.0
2013-01-23 15:30:00,115.34,115.35,115.15,115.26,118500.0,83.091,83.0982,82.9541,83.0333,118500.0
2013-01-24 09:30:00,113.5,115.98,112.61,115.98,441800.0,81.7654,83.552,81.1243,83.552,441800.0
2013-01-24 10:00:00,115.93,116.42,115.93,116.28,152800.0,83.516,83.869,83.516,83.7682,152800.0
2013-01-24 10:30:00,116.34,117.49,116.18,117.26,226500.0,83.8114,84.6398,83.6961,84.4741,226500.0
2013-01-24 11:00:00,117.28,117.54,117.0,117.48,208000.0,84.4886,84.6759,84.2868,84.6326,208000.0
2013-01-24 11:30:00,117.51,117.61,116.8,116.9,226800.0,84.6542,84.7263,84.1428,84.2148,226800.0
2013-01-24 12:00:00,116.9,116.94,116.6,116.8,125300.0,84.2148,84.2436,83.9987,84.1428,125300.0
2013-01-24 12:30:00,116.81,116.81,115.74,115.82,204600.0,84.15,84.15,83.3791,83.4368,204600.0
2013-01-24 13:00:00,115.83,116.13,115.69,115.77,82300.0,83.444,83.6601,83.3431,83.4007,82300.0
2013-01-24 13:30:00,115.79,115.84,115.22,115.59,129000.0,83.4152,83.4512,83.0045,83.2711,129000.0
2013-01-24 14:00:00,115.59,115.63,115.32,115.55,72400.0,83.2711,83.2999,83.0766,83.2423,72400.0
2013-01-24 14:30:00,115.57,115.72,115.37,115.4,70100.0,83.2567,83.3647,83.1126,83.1342,70100.0
2013-01-24 15:00:00,115.39,115.77,115.3,115.66,119500.0,83.127,83.4007,83.0622,83.3215,119500.0
2013-01-24 15:30:00,115.67,115.8,115.36,115.47,247900.0,83.3287,83.4224,83.1054,83.1846,247900.0
2013-01-25 09:30:00,115.57,116.25,115.28,115.64,139200.0,83.2567,83.7465,83.0478,83.3071,139200.0
2013-01-25 10:00:00,115.62,116.44,115.58,115.97,93900.0,83.2927,83.8834,83.2639,83.5448,93900.0
2013-01-25 10:30:00,115.89,116.26,115.77,115.96,79600.0,83.4872,83.7537,83.4007,83.5376,79600.0
2013-01-25 11:00:00,115.96,116.32,115.79,116.03,61900.0,83.5376,83.797,83.4152,83.5881,61900.0
2013-01-25 11:30:00,116.11,116.59,116.07,116.13,72700.0,83.6457,83.9915,83.6169,83.6601,72700.0
2013-01-25 12:00:00,116.15,116.58,116.14,116.35,76700.0,83.6745,83.9843,83.6673,83.8186,76700.0
2013-01-25 12:30:00,116.39,116.63,116.39,116.51,65500.0,83.8474,84.0203,83.8474,83.9338,65500.0
2013-01-25 13:00:00,116.53,116.65,116.48,116.54,42200.0,83.9483,84.0347,83.9122,83.9555,42200.0
2013-01-25 13:30:00,116.56,116.65,116.48,116.56,42900.0,83.9699,84.0347,83.9122,83.9699,42900.0
2013-01-25 14:00:00,116.56,117.03,116.56,116.9,109000.0,83.9699,84.3085,83.9699,84.2148,109000.0
2013-01-25 14:30:00,116.94,117.24,116.78,116.79,103300.0,84.2436,84.4597,84.1284,84.1356,103300.0
2013-01-25 15:00:00,116.77,116.93,116.69,116.92,64900.0,84.1211,84.2364,84.0635,84.2292,64900.0
2013-01-25 15:30:00,116.93,117.05,116.7,116.99,179400.0,84.2364,84.3229,84.0707,84.2796,179400.0
2013-01-28 09:30:00,117.39,117.95,115.34,115.4,323600.0,84.5678,84.9712,83.091,83.1342,323600.0
2013-01-28 10:00:00,115.36,115.55,114.75,115.55,147000.0,83.1054,83.2423,82.6659,83.2423,147000.0
2013-01-28 10:30:00,115.59,115.72,115.24,115.65,61400.0,83.2711,83.3647,83.0189,83.3143,61400.0
2013-01-28 11:00:00,115.69,115.79,115.38,115.65,43300.0,83.3431,83.4152,83.1198,83.3143,43300.0
2013-01-28 11:30:00,115.68,116.61,115.68,116.26,98000.0,83.3359,84.0059,83.3359,83.7537,98000.0
2013-01-28 12:00:00,116.27,116.48,116.18,116.41,49200.0,83.7609,83.9122,83.6961,83.8618,49200.0
2013-01-28 12:30:00,116.42,116.5,116.24,116.33,24800.0,83.869,83.9266,83.7393,83.8042,24800.0
2013-01-28 13:00:00,116.33,116.43,116.05,116.23,68100.0,83.8042,83.8762,83.6025,83.7321,68100.0
2013-01-28 13:30:00,116.2,116.32,116.02,116.09,32400.0,83.7105,83.797,83.5808,83.6313,32400.0
2013-01-28 14:00:00,116.08,116.2,115.85,116.12,54700.0,83.6241,83.7105,83.4584,83.6529,54700.0
2013-01-28 14:30:00,116.1,116.2,115.99,116.16,42500.0,83.6385,83.7105,83.5592,83.6817,42500.0
2013-01-28 15:00:00,116.19,116.25,115.92,116.0,78000.0,83.7033,83.7465,83.5088,83.5664,78000.0
2013-01-28 15:30:00,115.99,116.06,115.87,115.92,133100.0,83.5592,83.6097,83.4728,83.5088,133100.0
2013-01-29 09:30:00,115.78,116.34,115.6,116.09,206200.0,83.408,83.8114,83.2783,83.6313,206200.0
2013-01-29 10:00:00,116.0,116.09,115.45,115.67,72700.0,83.5664,83.6313,83.1702,83.3287,72700.0
2013-01-29 10:30:00,115.63,115.67,115.15,115.42,100800.0,83.2999,83.3287,82.9541,83.1486,100800.0
2013-01-29 11:00:00,115.39,115.76,115.31,115.67,89700.0,83.127,83.3935,83.0694,83.3287,89700.0
2013-01-29 11:30:00,115.74,115.83,115.57,115.67,58900.0,83.3791,83.444,83.2567,83.3287,58900.0
2013-01-29 12:00:00,115.66,115.66,115.34,115.36,70300.0,83.3215,83.3215,83.091,83.1054,70300.0
2013-01-29 12:30:00,115.38,115.49,115.12,115.16,91200.0,83.1198,83.199,82.9325,82.9613,91200.0
2013-01-29 13:00:00,115.17,115.28,115.0,115.06,136200.0,82.9685,83.0478,82.846,82.8893,136200.0
2013-01-29 13:30:00,115.05,115.48,115.02,115.22,149000.0,82.8821,83.1918,82.8604,83.0045,149000.0
2013-01-29 14:00:00,115.24,115.63,115.21,115.58,77300.0,83.0189,83.2999,82.9973,83.2639,77300.0
2013-01-29 14:30:00,115.59,115.69,115.39,115.52,68500.0,83.2711,83.3431,83.127,83.2206,68500.0
2013-01-29 15:00:00,115.52,116.15,115.48,116.11,141100.0,83.2206,83.6745,83.1918,83.6457,141100.0
2013-01-29 15:30:00,116.11,116.2,116.03,116.05,165400.0,83.6457,83.7105,83.5881,83.6025,165400.0
2013-01-30 09:30:00,116.13,116.36,115.5,116.0,126300.0,83.6601,83.8258,83.2062,83.5664,126300.0
2013-01-30 10:00:00,115.93,115.99,115.68,115.92,57300.0,83.516,83.5592,83.3359,83.5088,57300.0
2013-01-30 10:30:00,115.94,115.96,115.7,115.87,76300.0,83.5232,83.5376,83.3503,83.4728,76300.0
2013-01-30 11:00:00,115.85,116.04,115.85,116.02,41700.0,83.4584,83.5953,83.4584,83.5808,41700.0
2013-01-30 11:30:00,116.02,116.08,115.54,115.9,99300.0,83.5808,83.6241,83.2351,83.4944,99300.0
2013-01-30 12:00:00,115.91,115.99,115.44,115.46,40000.0,83.5016,83.5592,83.163,83.1774,40000.0
2013-01-30 12:30:00,115.48,116.0,115.46,116.0,44000.0,83.1918,83.5664,83.1774,83.5664,44000.0
2013-01-30 13:00:00,115.98,116.22,115.97,116.2,41800.0,83.552,83.7249,83.5448,83.7105,41800.0
2013-01-30 13:30:00,116.24,116.36,116.0,116.16,67300.0,83.7393,83.8258,83.5664,83.6817,67300.0
2013-01-30 14:00:00,116.15,116.18,115.5,115.63,71200.0,83.6745,83.6961,83.2062,83.2999,71200.0
2013-01-30 14:30:00,115.63,116.05,114.83,115.65,467300.0,83.2999,83.6025,82.7236,83.3143,467300.0
2013-01-30 15:00:00,115.67,115.84,115.16,115.23,149700.0,83.3287,83.4512,82.9613,83.0117,149700.0
2013-01-30 15:30:00,115.23,115.57,115.19,115.51,232400.0,83.0117,83.2567,82.9829,83.2134,232400.0
2013-01-31 09:30:00,114.97,115.95,114.77,115.27,143700.0,82.8244,83.5304,82.6803,83.0405,143700.0
2013-01-31 10:00:00,115.28,115.34,114.8,114.87,100700.0,83.0478,83.091,82.702,82.7524,100700.0
2013-01-31 10:30:00,114.87,115.21,114.58,114.58,52000.0,82.7524,82.9973,82.5435,82.5435,52000.0
2013-01-31 11:00:00,114.58,114.76,114.32,114.37,73700.0,82.5435,82.6731,82.3562,82.3922,73700.0
2013-01-31 11:30:00,114.32,114.45,114.07,114.36,85200.0,82.3562,82.4498,82.1761,82.385,85200.0
2013-01-31 12:00:00,114.37,114.47,113.81,114.17,96100.0,82.3922,82.4642,81.9888,82.2481,96100.0
2013-01-31 12:30:00,114.18,114.94,114.11,114.91,61200.0,82.2553,82.8028,82.2049,82.7812,61200.0
2013-01-31 13:00:00,114.91,115.09,114.76,115.06,58100.0,82.7812,82.9109,82.6731,82.8893,58100.0
2013-01-31 13:30:00,115.05,115.25,114.92,115.01,44300.0,82.8821,83.0261,82.7884,82.8532,44300.0
2013-01-31 14:00:00,115.01,115.01,114.69,114.92,78300.0,82.8532,82.8532,82.6227,82.7884,78300.0
2013-01-31 14:30:00,114.92,115.36,114.89,115.13,82500.0,82.7884,83.1054,82.7668,82.9397,82500.0
2013-01-31 15:00:00,115.09,115.12,114.82,114.87,86900.0,82.9109,82.9325,82.7164,82.7524,86900.0
2013-01-31 15:30:00,114.86,115.05,114.66,114.83,228200.0,82.7452,82.8821,82.6011,82.7236,228200.0
2013-02-01 09:30:00,115.56,116.27,113.79,115.27,290300.0,83.2495,83.7609,81.9744,83.0405,290300.0
2013-02-01 10:00:00,115.43,116.91,115.24,116.63,285200.0,83.1558,84.222,83.0189,84.0203,285200.0
2013-02-01 10:30:00,116.65,116.68,116.39,116.55,87200.0,84.0347,84.0563,83.8474,83.9627,87200.0
2013-02-01 11:00:00,116.52,116.56,116.25,116.25,56200.0,83.941,83.9699,83.7465,83.7465,56200.0
2013-02-01 11:30:00,116.26,116.75,116.26,116.48,63600.0,83.7537,84.1067,83.7537,83.9122,63600.0
2013-02-01 12:00:00,116.49,116.52,116.31,116.37,38700.0,83.9194,83.941,83.7898,83.833,38700.0
2013-02-01 12:30:00,116.39,116.43,116.13,116.24,49000.0,83.8474,83.8762,83.6601,83.7393,49000.0
2013-02-01 13:00:00,116.24,116.58,116.23,116.29,44700.0,83.7393,83.9843,83.7321,83.7754,44700.0
2013-02-01 13:30:00,116.3,116.46,116.28,116.45,45300.0,83.7826,83.8978,83.7682,83.8906,45300.0
2013-02-01 14:00:00,116.46,116.58,116.29,116.51,137600.0,83.8978,83.9843,83.7754,83.9338,137600.0
2013-02-01 14:30:00,116.51,116.57,116.31,116.32,51000.0,83.9338,83.9771,83.7898,83.797,51000.0
2013-02-01 15:00:00,116.32,116.48,116.08,116.14,77600.0,83.797,83.9122,83.6241,83.6673,77600.0
2013-02-01 15:30:00,116.13,116.67,116.04,116.36,229200.0,83.6601,84.0491,83.5953,83.8258,229200.0
2013-02-04 09:30:00,115.0,117.43,115.0,117.34,265400.0,82.846,84.5966,82.846,84.5318,265400.0
2013-02-04 10:00:00,117.28,117.7,116.34,116.75,168100.0,84.4886,84.7911,83.8114,84.1067,168100.0
2013-02-04 10:30:00,116.74,116.8,116.15,116.18,99100.0,84.0995,84.1428,83.6745,83.6961,99100.0
2013-02-04 11:00:00,116.15,116.56,116.11,116.33,103600.0,83.6745,83.9699,83.6457,83.8042,103600.0
2013-02-04 11:30:00,116.31,116.41,116.1,116.12,91400.0,83.7898,83.8618,83.6385,83.6529,91400.0
2013-02-04 12:00:00,116.1,116.26,115.91,116.08,71400.0,83.6385,83.7537,83.5016,83.6241,71400.0
2013-02-04 12:30:00,116.1,116.53,116.04,116.2,64800.0,83.6385,83.9483,83.5953,83.7105,64800.0
2013-02-04 13:00:00,116.22,116.51,116.15,116.46,66000.0,83.7249,83.9338,83.6745,83.8978,66000.0
2013-02-04 13:30:00,116.43,116.66,116.26,116.64,86300.0,83.8762,84.0419,83.7537,84.0275,86300.0
2013-02-04 14:00:00,116.64,117.1,116.6,117.06,124000.0,84.0275,84.3589,83.9987,84.3301,124000.0
2013-02-04 14:30:00,117.06,117.11,116.79,116.94,158300.0,84.3301,84.3661,84.1356,84.2436,158300.0
2013-02-04 15:00:00,116.92,117.03,116.65,116.87,183600.0,84.2292,84.3085,84.0347,84.1932,183600.0
2013-02-04 15:30:00,116.88,116.94,116.31,116.39,281800.0,84.2004,84.2436,83.7898,83.8474,281800.0
2013-02-05 09:30:00,116.86,117.36,116.27,117.01,181500.0,84.186,84.5462,83.7609,84.294,181500.0
2013-02-05 10:00:00,117.02,117.22,116.96,117.02,124900.0,84.3012,84.4453,84.258,84.3012,124900.0
2013-02-05 10:30:00,117.0,117.41,117.0,117.24,129100.0,84.2868,84.5822,84.2868,84.4597,129100.0
2013-02-05 11:00:00,117.24,117.33,116.73,117.02,99200.0,84.4597,84.5246,84.0923,84.3012,99200.0
2013-02-05 11:30:00,117.0,117.38,116.68,117.35,65700.0,84.2868,84.5606,84.0563,84.539,65700.0
2013-02-05 12:00:00,117.33,117.5,117.02,117.16,72900.0,84.5246,84.647,84.3012,84.4021,72900.0
2013-02-05 12:30:00,117.1,117.3,116.34,116.68,61700.0,84.3589,84.503,83.8114,84.0563,61700.0
2013-02-05 13:00:00,116.68,117.13,116.66,117.13,73600.0,84.0563,84.3805,84.0419,84.3805,73600.0
2013-02-05 13:30:00,117.16,117.46,116.89,117.41,186400.0,84.4021,84.6182,84.2076,84.5822,186400.0
2013-02-05 14:00:00,117.39,117.66,117.31,117.66,124700.0,84.5678,84.7623,84.5102,84.7623,124700.0
2013-02-05 14:30:00,117.66,117.98,117.66,117.81,138300.0,84.7623,84.9928,84.7623,84.8704,138300.0
2013-02-05 15:00:00,117.81,117.98,117.54,117.57,168800.0,84.8704,84.9928,84.6759,84.6975,168800.0
2013-02-05 15:30:00,117.57,117.74,117.36,117.4,277600.0,84.6975,84.8199,84.5462,84.575,277600.0
2013-02-06 09:30:00,120.5,122.54,119.59,120.56,1128000.0,86.8082,88.2779,86.1527,86.8515,1128000.0
2013-02-06 10:00:00,120.51,120.57,119.23,119.52,476700.0,86.8154,86.8587,85.8933,86.1023,476700.0
2013-02-06 10:30:00,119.55,119.93,118.83,119.77,375300.0,86.1239,86.3976,85.6052,86.2824,375300.0
2013-02-06 11:00:00,119.75,120.49,119.46,120.19,251000.0,86.2679,86.801,86.059,86.5849,251000.0
2013-02-06 11:30:00,120.2,120.2,119.62,119.8,112400.0,86.5921,86.5921,86.1743,86.304,112400.0
2013-02-06 12:00:00,119.8,119.87,119.35,119.55,82500.0,86.304,86.3544,85.9798,86.1239,82500.0
2013-02-06 12:30:00,119.51,119.84,119.51,119.59,70100.0,86.095,86.3328,86.095,86.1527,70100.0
2013-02-06 13:00:00,119.6,120.0,119.47,119.7,155000.0,86.1599,86.448,86.0662,86.2319,155000.0
2013-02-06 13:30:00,119.68,119.71,119.05,119.13,162900.0,86.2175,86.2391,85.7637,85.8213,162900.0
2013-02-06 14:00:00,119.15,120.0,119.15,119.75,158600.0,85.8357,86.448,85.8357,86.2679,158600.0
2013-02-06 14:30:00,119.8,120.0,119.7,120.0,171600.0,86.304,86.448,86.2319,86.448,171600.0
2013-02-06 15:00:00,120.0,120.19,119.85,120.18,197700.0,86.448,86.5849,86.34,86.5777,197700.0
2013-02-06 15:30:00,120.17,120.41,119.96,120.35,389400.0,86.5705,86.7434,86.4192,86.7002,389400.0
2013-02-07 09:30:00,120.47,120.48,119.06,119.3,245400.0,86.7866,86.7938,85.7709,85.9438,245400.0
2013-02-07 10:00:00,119.31,119.37,117.74,117.74,259000.0,85.951,85.9942,84.8199,84.8199,259000.0
2013-02-07 10:30:00,117.76,118.23,117.41,118.1,168800.0,84.8343,85.1729,84.5822,85.0793,168800.0
2013-02-07 11:00:00,118.16,118.6,117.86,118.39,150000.0,85.1225,85.4395,84.9064,85.2882,150000.0
2013-02-07 11:30:00,118.39,118.41,117.62,117.78,62500.0,85.2882,85.3026,84.7335,84.8488,62500.0
2013-02-07 12:00:00,117.78,118.54,117.78,118.51,70100.0,84.8488,85.3963,84.8488,85.3746,70100.0
2013-02-07 12:30:00,118.49,118.64,118.2,118.33,83700.0,85.3602,85.4683,85.1513,85.245,83700.0
2013-02-07 13:00:00,118.37,118.5,118.2,118.48,59700.0,85.2738,85.3674,85.1513,85.353,59700.0
2013-02-07 13:30:00,118.49,118.81,118.31,118.8,97900.0,85.3602,85.5908,85.2306,85.5836,97900.0
2013-02-07 14:00:00,118.78,118.92,118.44,118.69,121200.0,85.5692,85.67,85.3242,85.5043,121200.0
2013-02-07 14:30:00,118.7,118.93,118.38,118.92,136400.0,85.5115,85.6772,85.281,85.67,136400.0
2013-02-07 15:00:00,118.93,119.16,118.77,118.86,172000.0,85.6772,85.8429,85.562,85.6268,172000.0
2013-02-07 15:30:00,118.86,119.03,118.59,118.96,193900.0,85.6268,85.7493,85.4323,85.6988,193900.0
2013-02-08 09:30:00,118.47,120.0,118.12,119.44,177000.0,85.3458,86.448,85.0937,86.0446,177000.0
2013-02-08 10:00:00,119.49,119.62,118.94,119.04,62800.0,86.0806,86.1743,85.6844,85.7565,62800.0
2013-02-08 10:30:00,119.03,119.29,118.92,119.05,62600.0,85.7493,85.9366,85.67,85.7637,62600.0
2013-02-08 11:00:00,119.06,119.48,119.02,119.43,49800.0,85.7709,86.0734,85.7421,86.0374,49800.0
2013-02-08 11:30:00,119.44,119.58,119.23,119.4,43100.0,86.0446,86.1455,85.8933,86.0158,43100.0
2013-02-08 12:00:00,119.41,119.51,119.19,119.19,59000.0,86.023,86.095,85.8645,85.8645,59000.0
2013-02-08 12:30:00,119.2,119.25,119.04,119.16,18800.0,85.8717,85.9077,85.7565,85.8429,18800.0
2013-02-08 13:00:00,119.13,119.18,118.82,118.82,49300.0,85.8213,85.8573,85.598,85.598,49300.0
2013-02-08 13:30:00,118.84,119.11,118.82,119.09,48000.0,85.6124,85.8069,85.598,85.7925,48000.0
2013-02-08 14:00:00,119.06,119.34,119.05,119.17,49800.0,85.7709,85.9726,85.7637,85.8501,49800.0
2013-02-08 14:30:00,119.16,119.35,119.15,119.3,37600.0,85.8429,85.9798,85.8357,85.9438,37600.0
2013-02-08 15:00:00,119.32,119.49,119.21,119.22,40900.0,85.9582,86.0806,85.8789,85.8861,40900.0
2013-02-08 15:30:00,119.2,119.48,119.1,119.47,166600.0,85.8717,86.0734,85.7997,86.0662,166600.0
2013-02-11 09:30:00,118.8,119.47,118.53,119.46,209000.0,85.5836,86.0662,85.3891,86.059,209000.0
2013-02-11 10:00:00,119.41,119.45,118.66,118.91,80000.0,86.023,86.0518,85.4827,85.6628,80000.0
2013-02-11 10:30:00,118.87,119.79,118.8,119.7,85400.0,85.634,86.2968,85.5836,86.2319,85400.0
2013-02-11 11:00:00,119.69,119.99,119.47,119.56,102200.0,86.2247,86.4408,86.0662,86.1311,102200.0
2013-02-11 11:30:00,119.55,119.92,119.55,119.75,78400.0,86.1239,86.3904,86.1239,86.2679,78400.0
2013-02-11 12:00:00,119.77,119.82,119.57,119.63,48300.0,86.2824,86.3184,86.1383,86.1815,48300.0
2013-02-11 12:30:00,119.66,119.71,119.43,119.5,29200.0,86.2031,86.2391,86.0374,86.0878,29200.0
2013-02-11 13:00:00,119.5,119.7,119.33,119.34,62800.0,86.0878,86.2319,85.9654,85.9726,62800.0
2013-02-11 13:30:00,119.34,119.45,119.12,119.12,40200.0,85.9726,86.0518,85.8141,85.8141,40200.0
2013-02-11 14:00:00,119.1,119.32,119.08,119.16,36100.0,85.7997,85.9582,85.7853,85.8429,36100.0
2013-02-11 14:30:00,119.16,119.23,119.05,119.12,42400.0,85.8429,85.8933,85.7637,85.8141,42400.0
2013-02-11 15:00:00,119.12,119.33,119.12,119.2,38200.0,85.8141,85.9654,85.8141,85.8717,38200.0
2013-02-11 15:30:00,119.21,119.43,119.17,119.25,155700.0,85.8789,86.0374,85.8501,85.9077,155700.0
2013-02-12 09:30:00,119.42,119.93,119.35,119.47,141000.0,86.0302,86.3976,85.9798,86.0662,141000.0
2013-02-12 10:00:00,119.51,119.7,119.32,119.56,134500.0,86.095,86.2319,85.9582,86.1311,134500.0
2013-02-12 10:30:00,119.6,119.63,119.38,119.58,85700.0,86.1599,86.1815,86.0014,86.1455,85700.0
2013-02-12 11:00:00,119.63,119.82,119.56,119.73,78700.0,86.1815,86.3184,86.1311,86.2535,78700.0
2013-02-12 11:30:00,119.73,119.78,119.45,119.47,74200.0,86.2535,86.2896,86.0518,86.0662,74200.0
2013-02-12 12:00:00,119.48,119.63,119.35,119.53,45300.0,86.0734,86.1815,85.9798,86.1095,45300.0
2013-02-12 12:30:00,119.53,119.75,119.52,119.65,35900.0,86.1095,86.2679,86.1023,86.1959,35900.0
2013-02-12 13:00:00,119.63,119.73,119.44,119.44,55200.0,86.1815,86.2535,86.0446,86.0446,55200.0
2013-02-12 13:30:00,119.48,119.53,119.28,119.32,91500.0,86.0734,86.1095,85.9294,85.9582,91500.0
2013-02-12 14:00:00,119.32,119.65,119.06,119.13,67000.0,85.9582,86.1959,85.7709,85.8213,67000.0
2013-02-12 14:30:00,119.13,119.25,119.04,119.19,53600.0,85.8213,85.9077,85.7565,85.8645,53600.0
2013-02-12 15:00:00,119.2,119.24,119.06,119.17,63400.0,85.8717,85.9005,85.7709,85.8501,63400.0
2013-02-12 15:30:00,119.16,119.21,118.94,119.18,214900.0,85.8429,85.8789,85.6844,85.8573,214900.0
2013-02-13 09:30:00,119.79,119.92,119.27,119.43,174500.0,86.2968,86.3904,85.9222,86.0374,174500.0
2013-02-13 10:00:00,119.43,119.65,119.07,119.18,256600.0,86.0374,86.1959,85.7781,85.8573,256600.0
2013-02-13 10:30:00,119.2,119.22,118.84,118.95,50200.0,85.8717,85.8861,85.6124,85.6916,50200.0
2013-02-13 11:00:00,118.92,119.17,118.58,118.75,101400.0,85.67,85.8501,85.4251,85.5475,101400.0
2013-02-13 11:30:00,118.77,118.77,118.0,118.72,96000.0,85.562,85.562,85.0072,85.5259,96000.0
2013-02-13 12:00:00,118.74,118.99,118.12,118.35,83700.0,85.5403,85.7204,85.0937,85.2594,83700.0
2013-02-13 12:30:00,118.34,118.8,118.33,118.65,55100.0,85.2522,85.5836,85.245,85.4755,55100.0
2013-02-13 13:00:00,118.64,118.87,118.6,118.84,102700.0,85.4683,85.634,85.4395,85.6124,102700.0
2013-02-13 13:30:00,118.84,118.93,118.69,118.86,68800.0,85.6124,85.6772,85.5043,85.6268,68800.0
2013-02-13 14:00:00,118.87,119.03,118.71,118.85,81000.0,85.634,85.7493,85.5187,85.6196,81000.0
2013-02-13 14:30:00,118.82,118.84,118.37,118.39,49500.0,85.598,85.6124,85.2738,85.2882,49500.0
2013-02-13 15:00:00,118.4,118.8,118.38,118.77,72600.0,85.2954,85.5836,85.281,85.562,72600.0
2013-02-13 15:30:00,118.77,119.03,118.69,119.03,163100.0,85.562,85.7493,85.5043,85.7493,163100.0
2013-02-14 09:30:00,118.54,118.93,117.94,118.04,257800.0,85.3963,85.6772,84.964,85.0361,257800.0
2013-02-14 10:00:00,117.98,118.38,117.89,118.23,229500.0,84.9928,85.281,84.928,85.1729,229500.0
2013-02-14 10:30:00,118.25,118.65,118.2,118.42,62100.0,85.1873,85.4755,85.1513,85.3098,62100.0
2013-02-14 11:00:00,118.4,118.77,118.4,118.63,26400.0,85.2954,85.562,85.2954,85.4611,26400.0
2013-02-14 11:30:00,118.58,118.87,118.54,118.78,21100.0,85.4251,85.634,85.3963,85.5692,21100.0
2013-02-14 12:00:00,118.76,118.94,118.73,118.83,34200.0,85.5547,85.6844,85.5331,85.6052,34200.0
2013-02-14 12:30:00,118.83,119.23,118.61,119.2,23600.0,85.6052,85.8933,85.4467,85.8717,23600.0
2013-02-14 13:00:00,119.24,119.34,118.72,118.77,38400.0,85.9005,85.9726,85.5259,85.562,38400.0
2013-02-14 13:30:00,118.78,119.11,118.78,119.02,38700.0,85.5692,85.8069,85.5692,85.7421,38700.0
2013-02-14 14:00:00,118.99,119.21,118.92,119.18,64000.0,85.7204,85.8789,85.67,85.8573,64000.0
2013-02-14 14:30:00,119.21,119.21,118.85,118.85,39100.0,85.8789,85.8789,85.6196,85.6196,39100.0
2013-02-14 15:00:00,118.87,119.14,118.79,119.06,51200.0,85.634,85.8285,85.5764,85.7709,51200.0
2013-02-14 15:30:00,119.07,119.1,118.59,118.74,141200.0,85.7781,85.7997,85.4323,85.5403,141200.0
2013-02-15 09:30:00,119.32,119.5,118.81,119.22,230600.0,85.9582,86.0878,85.5908,85.8861,230600.0
2013-02-15 10:00:00,119.24,119.79,118.89,118.92,81000.0,85.9005,86.2968,85.6484,85.67,81000.0
2013-02-15 10:30:00,118.91,119.23,118.57,119.23,83300.0,85.6628,85.8933,85.4179,85.8933,83300.0
2013-02-15 11:00:00,119.22,119.45,118.98,118.98,61600.0,85.8861,86.0518,85.7132,85.7132,61600.0
2013-02-15 11:30:00,118.97,119.06,118.72,119.0,41000.0,85.706,85.7709,85.5259,85.7276,41000.0
2013-02-15 12:00:00,119.0,119.02,118.48,118.97,66300.0,85.7276,85.7421,85.353,85.706,66300.0
2013-02-15 12:30:00,119.0,119.2,118.87,119.11,50400.0,85.7276,85.8717,85.634,85.8069,50400.0
2013-02-15 13:00:00,119.11,119.4,119.11,119.36,71800.0,85.8069,86.0158,85.8069,85.987,71800.0
2013-02-15 13:30:00,119.38,119.46,119.24,119.33,69100.0,86.0014,86.059,85.9005,85.9654,69100.0
2013-02-15 14:00:00,119.33,119.35,118.94,118.96,85100.0,85.9654,85.9798,85.6844,85.6988,85100.0
2013-02-15 14:30:00,118.94,119.13,118.66,118.93,122700.0,85.6844,85.8213,85.4827,85.6772,122700.0
2013-02-15 15:00:00,118.92,119.07,118.77,119.05,138900.0,85.67,85.7781,85.562,85.7637,138900.0
2013-02-15 15:30:00,119.02,119.2,119.0,119.2,176200.0,85.7421,85.8717,85.7276,85.8717,176200.0
2013-02-19 09:30:00,119.23,119.41,118.01,118.9,184100.0,85.8933,86.023,85.0144,85.6556,184100.0
2013-02-19 10:00:00,118.88,118.98,118.57,118.86,96700.0,85.6412,85.7132,85.4179,85.6268,96700.0
2013-02-19 10:30:00,118.88,118.95,118.51,118.52,89800.0,85.6412,85.6916,85.3746,85.3818,89800.0
2013-02-19 11:00:00,118.52,118.68,118.42,118.45,134000.0,85.3818,85.4971,85.3098,85.3314,134000.0
2013-02-19 11:30:00,118.43,118.56,118.09,118.42,172100.0,85.317,85.4107,85.0721,85.3098,172100.0
2013-02-19 12:00:00,118.38,118.5,118.24,118.5,67900.0,85.281,85.3674,85.1801,85.3674,67900.0
2013-02-19 12:30:00,118.47,118.52,118.34,118.5,59100.0,85.3458,85.3818,85.2522,85.3674,59100.0
2013-02-19 13:00:00,118.52,118.57,118.38,118.53,42200.0,85.3818,85.4179,85.281,85.3891,42200.0
2013-02-19 13:30:00,118.55,118.72,118.54,118.71,53300.0,85.4035,85.5259,85.3963,85.5187,53300.0
2013-02-19 14:00:00,118.69,118.9,118.69,118.76,48600.0,85.5043,85.6556,85.5043,85.5547,48600.0
2013-02-19 14:30:00,118.76,118.88,118.61,118.64,43500.0,85.5547,85.6412,85.4467,85.4683,43500.0
2013-02-19 15:00:00,118.64,118.87,118.61,118.65,56400.0,85.4683,85.634,85.4467,85.4755,56400.0
2013-02-19 15:30:00,118.64,118.9,118.54,118.84,178500.0,85.4683,85.6556,85.3963,85.6124,178500.0
2013-02-20 09:30:00,118.01,118.01,116.09,117.45,315300.0,85.3846,85.3846,83.9954,84.9794,315300.0
2013-02-20 10:00:00,117.49,118.19,117.31,117.73,72000.0,85.0084,85.5149,84.8781,85.182,72000.0
2013-02-20 10:30:00,117.73,117.73,117.23,117.23,108200.0,85.182,85.182,84.8203,84.8203,108200.0
2013-02-20 11:00:00,117.23,117.58,117.05,117.26,107800.0,84.8203,85.0735,84.69,84.842,107800.0
2013-02-20 11:30:00,117.25,117.32,116.89,117.04,94000.0,84.8347,84.8854,84.5743,84.6828,94000.0
2013-02-20 12:00:00,117.06,117.37,117.05,117.21,93400.0,84.6973,84.9216,84.69,84.8058,93400.0
2013-02-20 12:30:00,117.22,117.39,117.04,117.12,67200.0,84.813,84.936,84.6828,84.7407,67200.0
2013-02-20 13:00:00,117.1,117.18,116.89,116.9,83300.0,84.7262,84.7841,84.5743,84.5815,83300.0
2013-02-20 13:30:00,116.89,116.91,116.54,116.6,62700.0,84.5743,84.5887,84.321,84.3644,62700.0
2013-02-20 14:00:00,116.6,116.94,116.45,116.61,64100.0,84.3644,84.6104,84.2559,84.3717,64100.0
2013-02-20 14:30:00,116.6,116.68,116.15,116.17,153400.0,84.3644,84.4223,84.0388,84.0533,153400.0
2013-02-20 15:00:00,116.16,116.16,115.16,115.3,198500.0,84.0461,84.0461,83.3225,83.4238,198500.0
2013-02-20 15:30:00,115.3,115.38,114.52,114.81,487700.0,83.4238,83.4817,82.8595,83.0693,487700.0
2013-02-21 09:30:00,114.07,114.15,113.01,113.62,405400.0,82.5339,82.5918,81.7669,82.2083,405400.0
2013-02-21 10:00:00,113.64,113.64,112.59,113.54,343900.0,82.2228,82.2228,81.463,82.1504,343900.0
2013-02-21 10:30:00,113.53,113.99,113.29,113.69,215900.0,82.1432,82.476,81.9695,82.2589,215900.0
2013-02-21 11:00:00,113.7,113.83,113.12,113.13,108100.0,82.2662,82.3602,81.8465,81.8538,108100.0
2013-02-21 11:30:00,113.11,113.25,112.62,112.67,137700.0,81.8393,81.9406,81.4848,81.5209,137700.0
2013-02-21 12:00:00,112.67,112.75,111.97,112.19,146700.0,81.5209,81.5788,81.0145,81.1736,146700.0
2013-02-21 12:30:00,112.13,112.17,111.46,111.69,122700.0,81.1302,81.1592,80.6455,80.8119,122700.0
2013-02-21 13:00:00,111.69,112.46,111.69,112.26,97000.0,80.8119,81.369,80.8119,81.2243,97000.0
2013-02-21 13:30:00,112.23,112.58,111.98,112.13,121100.0,81.2026,81.4558,81.0217,81.1302,121100.0
2013-02-21 14:00:00,112.15,112.15,111.55,111.84,119500.0,81.1447,81.1447,80.7106,80.9204,119500.0
2013-02-21 14:30:00,111.85,112.41,111.85,112.33,161700.0,80.9276,81.3328,80.9276,81.2749,161700.0
2013-02-21 15:00:00,112.29,113.02,112.15,112.98,149500.0,81.246,81.7742,81.1447,81.7452,149500.0
2013-02-21 15:30:00,112.94,113.07,112.32,112.51,236000.0,81.7163,81.8103,81.2677,81.4052,236000.0
2013-02-22 09:30:00,113.44,114.0,113.0,113.4,150900.0,82.0781,82.4832,81.7597,82.0491,150900.0
2013-02-22 10:00:00,113.4,113.6,113.09,113.15,74400.0,82.0491,82.1938,81.8248,81.8682,74400.0
2013-02-22 10:30:00,113.13,113.33,112.57,112.57,144200.0,81.8538,81.9985,81.4486,81.4486,144200.0
2013-02-22 11:00:00,112.6,113.0,112.53,112.91,171900.0,81.4703,81.7597,81.4196,81.6946,171900.0
2013-02-22 11:30:00,112.92,113.12,112.72,113.03,121200.0,81.7018,81.8465,81.5571,81.7814,121200.0
2013-02-22 12:00:00,113.04,113.17,112.87,113.15,84800.0,81.7886,81.8827,81.6656,81.8682,84800.0
2013-02-22 12:30:00,113.12,113.2,112.76,112.87,116000.0,81.8465,81.9044,81.5861,81.6656,116000.0
2013-02-22 13:00:00,112.88,112.92,112.48,112.58,85800.0,81.6729,81.7018,81.3835,81.4558,85800.0
2013-02-22 13:30:00,112.57,113.2,112.57,113.19,99000.0,81.4486,81.9044,81.4486,81.8972,99000.0
2013-02-22 14:00:00,113.18,113.23,112.44,112.47,108000.0,81.8899,81.9261,81.3545,81.3762,108000.0
2013-02-22 14:30:00,112.46,113.13,112.45,113.01,113900.0,81.369,81.8538,81.3618,81.7669,113900.0
2013-02-22 15:00:00,113.01,113.22,112.59,112.86,111000.0,81.7669,81.9189,81.463,81.6584,111000.0
2013-02-22 15:30:00,112.85,113.03,112.74,112.8,235000.0,81.6512,81.7814,81.5716,81.615,235000.0
2013-02-25 09:30:00,115.76,116.26,114.86,115.93,357100.0,83.7567,84.1184,83.1055,83.8797,357100.0
2013-02-25 10:00:00,115.95,116.0,114.77,114.88,139000.0,83.8941,83.9303,83.0404,83.1199,139000.0
2013-02-25 10:30:00,114.88,115.2,114.59,114.65,146800.0,83.1199,83.3515,82.9101,82.9535,146800.0
2013-02-25 11:00:00,114.65,114.97,114.4,114.8,148800.0,82.9535,83.1851,82.7727,83.0621,148800.0
2013-02-25 11:30:00,114.85,114.99,113.8,114.01,94500.0,83.0982,83.1995,82.3385,82.4905,94500.0
2013-02-25 12:00:00,113.96,114.27,113.78,113.94,135400.0,82.4543,82.6786,82.3241,82.4398,135400.0
2013-02-25 12:30:00,113.96,114.35,113.87,114.1,114600.0,82.4543,82.7365,82.3892,82.5556,114600.0
2013-02-25 13:00:00,114.08,114.17,113.58,113.59,92500.0,82.5411,82.6062,82.1794,82.1866,92500.0
2013-02-25 13:30:00,113.58,113.58,113.13,113.17,58200.0,82.1794,82.1794,81.8538,81.8827,58200.0
2013-02-25 14:00:00,113.18,113.18,112.72,113.15,98100.0,81.8899,81.8899,81.5571,81.8682,98100.0
2013-02-25 14:30:00,113.15,113.55,113.14,113.41,66600.0,81.8682,82.1576,81.861,82.0564,66600.0
2013-02-25 15:00:00,113.41,113.54,112.26,112.32,105300.0,82.0564,82.1504,81.2243,81.2677,105300.0
2013-02-25 15:30:00,112.35,112.45,111.22,111.29,293500.0,81.2894,81.3618,80.4718,80.5225,293500.0
2013-02-26 09:30:00,111.88,112.76,110.87,111.81,228000.0,80.9493,81.5861,80.2186,80.8987,228000.0
2013-02-26 10:00:00,111.81,112.48,111.44,111.55,254500.0,80.8987,81.3835,80.631,80.7106,254500.0
2013-02-26 10:30:00,111.45,112.32,111.01,112.05,178400.0,80.6382,81.2677,80.3199,81.0723,178400.0
2013-02-26 11:00:00,112.01,112.04,111.15,111.31,159100.0,81.0434,81.0651,80.4212,80.5369,159100.0
2013-02-26 11:30:00,111.27,112.06,111.03,111.8,97300.0,80.508,81.0796,80.3343,80.8915,97300.0
2013-02-26 12:00:00,111.82,112.15,111.71,111.97,77900.0,80.9059,81.1447,80.8263,81.0145,77900.0
2013-02-26 12:30:00,111.98,112.78,111.86,112.61,74200.0,81.0217,81.6005,80.9349,81.4775,74200.0
2013-02-26 13:00:00,112.65,112.85,112.39,112.45,81500.0,81.5065,81.6512,81.3183,81.3618,81500.0
2013-02-26 13:30:00,112.47,113.04,112.43,112.84,72200.0,81.3762,81.7886,81.3473,81.6439,72200.0
2013-02-26 14:00:00,112.82,113.43,112.75,113.34,81900.0,81.6295,82.0708,81.5788,82.0057,81900.0
2013-02-26 14:30:00,113.36,113.59,113.16,113.32,108800.0,82.0202,82.1866,81.8755,81.9912,108800.0
2013-02-26 15:00:00,113.36,113.61,113.18,113.59,133300.0,82.0202,82.2011,81.8899,82.1866,133300.0
2013-02-26 15:30:00,113.6,113.76,113.3,113.42,255800.0,82.1938,82.3096,81.9768,82.0636,255800.0
2013-02-27 09:30:00,113.12,113.68,112.45,113.65,131100.0,81.8465,82.2517,81.3618,82.23,131100.0
2013-02-27 10:00:00,113.74,114.69,113.64,114.55,123200.0,82.2951,82.9825,82.2228,82.8812,123200.0
2013-02-27 10:30:00,114.49,115.14,114.43,114.67,83400.0,82.8378,83.3081,82.7944,82.968,83400.0
2013-02-27 11:00:00,114.63,115.7,114.63,115.18,112300.0,82.9391,83.7133,82.9391,83.337,112300.0
2013-02-27 11:30:00,115.18,115.86,114.96,115.78,106400.0,83.337,83.829,83.1778,83.7711,106400.0
2013-02-27 12:00:00,115.78,115.92,115.51,115.78,126900.0,83.7711,83.8724,83.5758,83.7711,126900.0
2013-02-27 12:30:00,115.8,115.99,115.59,115.68,51400.0,83.7856,83.9231,83.6337,83.6988,51400.0
2013-02-27 13:00:00,115.6,115.91,115.56,115.87,64000.0,83.6409,83.8652,83.612,83.8363,64000.0
2013-02-27 13:30:00,115.89,115.91,115.61,115.66,67300.0,83.8507,83.8652,83.6481,83.6843,67300.0
2013-02-27 14:00:00,115.65,116.33,115.5,116.08,108100.0,83.6771,84.1691,83.5685,83.9882,108100.0
2013-02-27 14:30:00,116.07,116.3,115.95,116.29,65000.0,83.981,84.1474,83.8941,84.1401,65000.0
2013-02-27 15:00:00,116.27,116.65,116.04,116.4,176800.0,84.1257,84.4006,83.9593,84.2197,176800.0
2013-02-27 15:30:00,116.38,116.59,115.74,115.8,319300.0,84.2053,84.3572,83.7422,83.7856,319300.0
2013-02-28 09:30:00,115.87,117.34,115.52,117.14,204600.0,83.8363,84.8999,83.583,84.7551,204600.0
2013-02-28 10:00:00,117.05,117.05,116.45,116.91,106000.0,84.69,84.69,84.2559,84.5887,106000.0
2013-02-28 10:30:00,116.94,116.97,115.9,116.05,74400.0,84.6104,84.6321,83.858,83.9665,74400.0
2013-02-28 11:00:00,116.04,116.32,115.84,116.11,104600.0,83.9593,84.1618,83.8145,84.0099,104600.0
2013-02-28 11:30:00,116.11,116.2,115.83,115.98,82500.0,84.0099,84.075,83.8073,83.9158,82500.0
2013-02-28 12:00:00,115.98,116.2,115.83,116.02,139500.0,83.9158,84.075,83.8073,83.9448,139500.0
2013-02-28 12:30:00,116.02,116.37,115.98,116.03,69400.0,83.9448,84.198,83.9158,83.952,69400.0
2013-02-28 13:00:00,116.0,116.7,115.95,116.61,38800.0,83.9303,84.4368,83.8941,84.3717,38800.0
2013-02-28 13:30:00,116.61,116.7,116.46,116.54,57100.0,84.3717,84.4368,84.2631,84.321,57100.0
2013-02-28 14:00:00,116.5,116.82,116.5,116.74,43600.0,84.2921,84.5236,84.2921,84.4657,43600.0
2013-02-28 14:30:00,116.76,116.83,116.34,116.48,44900.0,84.4802,84.5308,84.1763,84.2776,44900.0
2013-02-28 15:00:00,116.49,116.49,116.13,116.42,66300.0,84.2848,84.2848,84.0244,84.2342,66300.0
2013-02-28 15:30:00,116.39,116.52,115.87,115.88,195900.0,84.2125,84.3066,83.8363,83.8435,195900.0
2013-03-01 09:30:00,114.96,115.12,113.02,114.72,310400.0,83.1778,83.2936,81.7742,83.0042,310400.0
2013-03-01 10:00:00,114.75,115.45,114.47,114.88,172600.0,83.0259,83.5324,82.8233,83.1199,172600.0
2013-03-01 10:30:00,114.88,115.8,114.85,115.8,162000.0,83.1199,83.7856,83.0982,83.7856,162000.0
2013-03-01 11:00:00,115.79,115.92,115.04,115.22,63700.0,83.7784,83.8724,83.2357,83.366,63700.0
2013-03-01 11:30:00,115.17,115.38,114.76,115.32,55400.0,83.3298,83.4817,83.0331,83.4383,55400.0
2013-03-01 12:00:00,115.37,115.93,115.37,115.74,55700.0,83.4745,83.8797,83.4745,83.7422,55700.0
2013-03-01 12:30:00,115.78,116.0,115.63,115.94,53400.0,83.7711,83.9303,83.6626,83.8869,53400.0
2013-03-01 13:00:00,115.93,115.94,115.38,115.39,40900.0,83.8797,83.8869,83.4817,83.489,40900.0
2013-03-01 13:30:00,115.41,115.46,114.9,115.21,44600.0,83.5034,83.5396,83.1344,83.3587,44600.0
2013-03-01 14:00:00,115.25,115.56,115.01,115.01,49100.0,83.3877,83.612,83.214,83.214,49100.0
2013-03-01 14:30:00,115.06,115.26,114.8,115.03,75000.0,83.2502,83.3949,83.0621,83.2285,75000.0
2013-03-01 15:00:00,115.04,115.29,114.83,114.98,83500.0,83.2357,83.4166,83.0838,83.1923,83500.0
2013-03-01 15:30:00,114.96,115.25,114.82,115.05,184400.0,83.1778,83.3877,83.0765,83.243,184400.0
2013-03-04 09:30:00,114.3,114.64,113.51,114.14,125500.0,82.7003,82.9463,82.1287,82.5845,125500.0
2013-03-04 10:00:00,114.16,114.48,113.55,113.55,124000.0,82.599,82.8305,82.1576,82.1576,124000.0
2013-03-04 10:30:00,113.59,114.0,113.5,113.63,56800.0,82.1866,82.4832,82.1215,82.2155,56800.0
2013-03-04 11:00:00,113.62,113.87,113.52,113.61,42600.0,82.2083,82.3892,82.1359,82.2011,42600.0
2013-03-04 11:30:00,113.61,113.75,113.32,113.45,59000.0,82.2011,82.3024,81.9912,82.0853,59000.0
2013-03-04 12:00:00,113.45,113.53,112.6,112.7,102200.0,82.0853,82.1432,81.4703,81.5426,102200.0
2013-03-04 12:30:00,112.66,112.78,112.47,112.78,71600.0,81.5137,81.6005,81.3762,81.6005,71600.0
2013-03-04 13:00:00,112.78,113.16,112.33,113.15,74000.0,81.6005,81.8755,81.2749,81.8682,74000.0
2013-03-04 13:30:00,113.16,113.19,112.84,112.91,65500.0,81.8755,81.8972,81.6439,81.6946,65500.0
2013-03-04 14:00:00,112.89,113.18,112.67,113.07,96500.0,81.6801,81.8899,81.5209,81.8103,96500.0
2013-03-04 14:30:00,113.1,114.0,113.07,113.92,198700.0,81.8321,82.4832,81.8103,82.4254,198700.0
2013-03-04 15:00:00,113.93,113.98,113.42,113.63,145400.0,82.4326,82.4688,82.0636,82.2155,145400.0
2013-03-04 15:30:00,113.63,114.2,113.6,114.13,298100.0,82.2155,82.6279,82.1938,82.5773,298100.0
2013-03-05 09:30:00,115.48,117.3,115.39,117.1,299100.0,83.5541,84.8709,83.489,84.7262,299100.0
2013-03-05 10:00:00,117.11,117.3,116.46,116.92,176400.0,84.7334,84.8709,84.2631,84.596,176400.0
2013-03-05 10:30:00,116.94,118.16,116.88,118.06,212100.0,84.6104,85.4932,84.567,85.4208,212100.0
2013-03-05 11:00:00,118.05,118.07,117.73,118.0,112100.0,85.4136,85.428,85.182,85.3774,112100.0
2013-03-05 11:30:00,118.03,118.43,117.67,118.27,97300.0,85.3991,85.6885,85.1386,85.5727,97300.0
2013-03-05 12:00:00,118.22,118.27,117.67,117.77,48300.0,85.5366,85.5727,85.1386,85.211,48300.0
2013-03-05 12:30:00,117.73,117.73,117.45,117.49,40800.0,85.182,85.182,84.9794,85.0084,40800.0
2013-03-05 13:00:00,117.45,117.53,117.23,117.38,87500.0,84.9794,85.0373,84.8203,84.9288,87500.0
2013-03-05 13:30:00,117.33,117.46,116.87,116.89,65100.0,84.8926,84.9867,84.5598,84.5743,65100.0
2013-03-05 14:00:00,116.91,117.19,116.75,116.75,65800.0,84.5887,84.7913,84.473,84.473,65800.0
2013-03-05 14:30:00,116.81,117.18,116.76,116.99,50800.0,84.5164,84.7841,84.4802,84.6466,50800.0
2013-03-05 15:00:00,116.97,117.09,116.5,116.6,99000.0,84.6321,84.719,84.2921,84.3644,99000.0
2013-03-05 15:30:00,116.6,116.89,116.29,116.45,225800.0,84.3644,84.5743,84.1401,84.2559,225800.0
2013-03-06 09:30:00,116.99,117.72,116.35,117.46,149900.0,84.6466,85.1748,84.1835,84.9867,149900.0
2013-03-06 10:00:00,117.5,117.79,117.08,117.16,85500.0,85.0156,85.2254,84.7117,84.7696,85500.0
2013-03-06 10:30:00,117.14,117.16,116.57,116.62,57900.0,84.7551,84.7696,84.3427,84.3789,57900.0
2013-03-06 11:00:00,116.63,116.73,115.99,116.05,77600.0,84.3861,84.4585,83.9231,83.9665,77600.0
2013-03-06 11:30:00,116.07,116.59,115.73,115.76,101900.0,83.981,84.3572,83.735,83.7567,101900.0
2013-03-06 12:00:00,115.76,116.21,115.55,115.98,99500.0,83.7567,84.0823,83.6047,83.9158,99500.0
2013-03-06 12:30:00,116.0,116.29,115.97,116.04,92500.0,83.9303,84.1401,83.9086,83.9593,92500.0
2013-03-06 13:00:00,116.1,116.5,116.03,116.14,62800.0,84.0027,84.2921,83.952,84.0316,62800.0
2013-03-06 13:30:00,116.14,116.23,115.98,116.16,61300.0,84.0316,84.0967,83.9158,84.0461,61300.0
2013-03-06 14:00:00,116.16,116.45,116.13,116.38,72900.0,84.0461,84.2559,84.0244,84.2053,72900.0
2013-03-06 14:30:00,116.39,116.85,116.34,116.72,52900.0,84.2125,84.5453,84.1763,84.4513,52900.0
2013-03-06 15:00:00,116.74,116.87,116.68,116.77,69900.0,84.4657,84.5598,84.4223,84.4874,69900.0
2013-03-06 15:30:00,116.74,116.87,116.53,116.87,185500.0,84.4657,84.5598,84.3138,84.5598,185500.0
2013-03-07 09:30:00,117.01,118.39,117.0,118.07,202600.0,84.6611,85.6596,84.6538,85.428,202600.0
2013-03-07 10:00:00,118.08,118.12,117.43,117.7,78000.0,85.4353,85.4642,84.965,85.1603,78000.0
2013-03-07 10:30:00,117.72,117.9,117.22,117.25,60000.0,85.1748,85.305,84.813,84.8347,60000.0
2013-03-07 11:00:00,117.33,117.66,117.18,117.31,83300.0,84.8926,85.1314,84.7841,84.8781,83300.0
2013-03-07 11:30:00,117.26,117.4,116.9,116.9,114200.0,84.842,84.9433,84.5815,84.5815,114200.0
2013-03-07 12:00:00,116.94,116.98,116.5,116.75,75800.0,84.6104,84.6394,84.2921,84.473,75800.0
2013-03-07 12:30:00,116.75,116.92,116.56,116.87,66600.0,84.473,84.596,84.3355,84.5598,66600.0
2013-03-07 13:00:00,116.79,116.88,116.65,116.67,34700.0,84.5019,84.567,84.4006,84.4151,34700.0
2013-03-07 13:30:00,116.68,116.71,116.41,116.59,62600.0,84.4223,84.444,84.227,84.3572,62600.0
2013-03-07 14:00:00,116.62,117.02,116.47,116.94,44000.0,84.3789,84.6683,84.2704,84.6104,44000.0
2013-03-07 14:30:00,116.97,117.27,116.95,117.23,56400.0,84.6321,84.8492,84.6177,84.8203,56400.0
2013-03-07 15:00:00,117.23,117.31,116.99,117.15,80400.0,84.8203,84.8781,84.6466,84.7624,80400.0
2013-03-07 15:30:00,117.15,117.38,117.14,117.26,228200.0,84.7624,84.9288,84.7551,84.842,228200.0
2013-03-08 09:30:00,118.35,119.33,118.24,118.94,293800.0,85.6306,86.3397,85.551,86.0575,293800.0
2013-03-08 10:00:00,118.95,119.06,118.4,118.94,206800.0,86.0647,86.1443,85.6668,86.0575,206800.0
2013-03-08 10:30:00,118.91,119.36,118.77,119.36,117100.0,86.0358,86.3614,85.9345,86.3614,117100.0
2013-03-08 11:00:00,119.37,119.42,119.05,119.25,68900.0,86.3686,86.4048,86.1371,86.2818,68900.0
2013-03-08 11:30:00,119.23,119.34,119.04,119.07,55300.0,86.2673,86.3469,86.1299,86.1516,55300.0
2013-03-08 12:00:00,119.11,119.2,118.94,119.0,69300.0,86.1805,86.2456,86.0575,86.1009,69300.0
2013-03-08 12:30:00,118.98,119.25,118.87,119.17,56400.0,86.0865,86.2818,86.0069,86.2239,56400.0
2013-03-08 13:00:00,119.22,119.55,119.16,119.42,66000.0,86.2601,86.4989,86.2167,86.4048,66000.0
2013-03-08 13:30:00,119.41,119.65,119.25,119.32,179200.0,86.3976,86.5712,86.2818,86.3325,179200.0
2013-03-08 14:00:00,119.33,119.37,119.0,119.11,84900.0,86.3397,86.3686,86.1009,86.1805,84900.0
2013-03-08 14:30:00,119.08,119.16,118.98,119.11,63100.0,86.1588,86.2167,86.0865,86.1805,63100.0
2013-03-08 15:00:00,119.11,119.23,119.0,119.13,158700.0,86.1805,86.2673,86.1009,86.195,158700.0
2013-03-08 15:30:00,119.12,119.73,119.12,119.61,371700.0,86.1877,86.6291,86.1877,86.5423,371700.0
2013-03-11 09:30:00,119.11,119.25,118.51,118.85,108100.0,86.1805,86.2818,85.7464,85.9924,108100.0
2013-03-11 10:00:00,118.9,118.99,118.58,118.58,67300.0,86.0286,86.0937,85.797,85.797,67300.0
2013-03-11 10:30:00,118.65,119.11,118.63,118.97,71800.0,85.8477,86.1805,85.8332,86.0792,71800.0
2013-03-11 11:00:00,118.99,119.33,118.91,119.3,59700.0,86.0937,86.3397,86.0358,86.318,59700.0
2013-03-11 11:30:00,119.3,119.34,119.16,119.16,46600.0,86.318,86.3469,86.2167,86.2167,46600.0
2013-03-11 12:00:00,119.18,119.47,119.18,119.23,59100.0,86.2312,86.441,86.2312,86.2673,59100.0
2013-03-11 12:30:00,119.21,119.42,119.09,119.41,36800.0,86.2529,86.4048,86.166,86.3976,36800.0
2013-03-11 13:00:00,119.43,119.72,119.43,119.61,42900.0,86.412,86.6219,86.412,86.5423,42900.0
2013-03-11 13:30:00,119.62,119.66,119.5,119.6,41500.0,86.5495,86.5785,86.4627,86.535,41500.0
2013-03-11 14:00:00,119.59,119.69,119.47,119.62,41200.0,86.5278,86.6002,86.441,86.5495,41200.0
2013-03-11 14:30:00,119.61,119.77,119.48,119.61,71500.0,86.5423,86.658,86.4482,86.5423,71500.0
2013-03-11 15:00:00,119.61,119.62,119.34,119.37,70400.0,86.5423,86.5495,86.3469,86.3686,70400.0
2013-03-11 15:30:00,119.38,119.67,119.31,119.62,150500.0,86.3759,86.5857,86.3252,86.5495,150500.0
2013-03-12 09:30:00,119.6,119.62,118.66,118.96,93100.0,86.535,86.5495,85.8549,86.072,93100.0
2013-03-12 10:00:00,118.99,119.26,118.99,119.21,38400.0,86.0937,86.289,86.0937,86.2529,38400.0
2013-03-12 10:30:00,119.17,119.22,118.65,118.79,91800.0,86.2239,86.2601,85.8477,85.949,91800.0
2013-03-12 11:00:00,118.78,118.82,118.32,118.38,62500.0,85.9417,85.9707,85.6089,85.6523,62500.0
2013-03-12 11:30:00,118.38,118.77,118.27,118.61,38100.0,85.6523,85.9345,85.5727,85.8187,38100.0
2013-03-12 12:00:00,118.64,118.66,118.12,118.26,56500.0,85.8404,85.8549,85.4642,85.5655,56500.0
2013-03-12 12:30:00,118.31,118.42,118.11,118.28,48200.0,85.6017,85.6813,85.457,85.58,48200.0
2013-03-12 13:00:00,118.32,118.32,118.01,118.09,27800.0,85.6089,85.6089,85.3846,85.4425,27800.0
2013-03-12 13:30:00,118.09,118.36,117.83,117.89,61300.0,85.4425,85.6379,85.2544,85.2978,61300.0
2013-03-12 14:00:00,117.9,117.94,117.53,117.75,96800.0,85.305,85.334,85.0373,85.1965,96800.0
2013-03-12 14:30:00,117.78,118.11,117.73,117.98,49500.0,85.2182,85.457,85.182,85.3629,49500.0
2013-03-12 15:00:00,117.98,118.52,117.98,118.44,65300.0,85.3629,85.7536,85.3629,85.6957,65300.0
2013-03-12 15:30:00,118.47,118.77,118.42,118.63,186300.0,85.7174,85.9345,85.6813,85.8332,186300.0
2013-03-13 09:30:00,118.29,118.49,117.3,117.71,112800.0,85.5872,85.7319,84.8709,85.1676,112800.0
2013-03-13 10:00:00,117.76,117.81,117.43,117.69,85500.0,85.2037,85.2399,84.965,85.1531,85500.0
2013-03-13 10:30:00,117.68,118.04,117.65,118.0,38800.0,85.1459,85.4063,85.1241,85.3774,38800.0
2013-03-13 11:00:00,118.02,118.05,117.88,117.97,52300.0,85.3919,85.4136,85.2906,85.3557,52300.0
2013-03-13 11:30:00,117.94,118.01,117.63,117.68,50300.0,85.334,85.3846,85.1097,85.1459,50300.0
2013-03-13 12:00:00,117.73,118.1,117.58,118.09,69100.0,85.182,85.4497,85.0735,85.4425,69100.0
2013-03-13 12:30:00,118.11,118.16,117.93,118.06,62600.0,85.457,85.4932,85.3267,85.4208,62600.0
2013-03-13 13:00:00,118.05,118.14,117.91,117.99,43000.0,85.4136,85.4787,85.3123,85.3702,43000.0
2013-03-13 13:30:00,117.95,118.11,117.86,118.08,39000.0,85.3412,85.457,85.2761,85.4353,39000.0
2013-03-13 14:00:00,118.1,118.13,117.92,117.96,54500.0,85.4497,85.4714,85.3195,85.3484,54500.0
2013-03-13 14:30:00,117.98,118.05,117.94,118.0,38100.0,85.3629,85.4136,85.334,85.3774,38100.0
2013-03-13 15:00:00,118.01,118.05,117.47,117.65,123900.0,85.3846,85.4136,84.9939,85.1241,123900.0
2013-03-13 15:30:00,117.67,117.98,117.65,117.77,220800.0,85.1386,85.3629,85.1241,85.211,220800.0
2013-03-14 09:30:00,118.3,118.31,117.06,117.27,194800.0,85.5944,85.6017,84.6973,84.8492,194800.0
2013-03-14 10:00:00,117.27,117.35,116.58,116.95,144000.0,84.8492,84.9071,84.35,84.6177,144000.0
2013-03-14 10:30:00,116.91,117.68,116.87,117.54,95100.0,84.5887,85.1459,84.5598,85.0446,95100.0
2013-03-14 11:00:00,117.55,117.91,117.53,117.65,79400.0,85.0518,85.3123,85.0373,85.1241,79400.0
2013-03-14 11:30:00,117.65,117.83,117.41,117.64,82000.0,85.1241,85.2544,84.9505,85.1169,82000.0
2013-03-14 12:00:00,117.65,118.2,117.65,117.88,79900.0,85.1241,85.5221,85.1241,85.2906,79900.0
2013-03-14 12:30:00,117.87,118.05,117.73,117.79,51800.0,85.2833,85.4136,85.182,85.2254,51800.0
2013-03-14 13:00:00,117.78,117.92,117.36,117.37,93600.0,85.2182,85.3195,84.9143,84.9216,93600.0
2013-03-14 13:30:00,117.36,117.66,117.14,117.25,259800.0,84.9143,85.1314,84.7551,84.8347,259800.0
2013-03-14 14:00:00,117.25,117.54,117.22,117.52,67600.0,84.8347,85.0446,84.813,85.0301,67600.0
2013-03-14 14:30:00,117.54,117.85,117.54,117.71,77100.0,85.0446,85.2689,85.0446,85.1676,77100.0
2013-03-14 15:00:00,117.74,117.85,117.31,117.33,96600.0,85.1893,85.2689,84.8781,84.8926,96600.0
2013-03-14 15:30:00,117.33,117.5,117.19,117.28,299700.0,84.8926,85.0156,84.7913,84.8564,299700.0
2013-03-15 09:30:00,116.77,117.75,116.46,116.86,329300.0,84.4874,85.1965,84.2631,84.5526,329300.0
2013-03-15 10:00:00,116.86,117.22,116.56,116.98,87400.0,84.5526,84.813,84.3355,84.6394,87400.0
2013-03-15 10:30:00,116.92,117.11,116.8,117.07,62300.0,84.596,84.7334,84.5091,84.7045,62300.0
2013-03-15 11:00:00,117.12,117.53,117.07,117.47,56300.0,84.7407,85.0373,84.7045,84.9939,56300.0
2013-03-15 11:30:00,117.45,117.65,117.39,117.52,62000.0,84.9794,85.1241,84.936,85.0301,62000.0
2013-03-15 12:00:00,117.51,117.82,117.43,117.72,34500.0,85.0229,85.2471,84.965,85.1748,34500.0
2013-03-15 12:30:00,117.7,117.84,117.64,117.8,39800.0,85.1603,85.2616,85.1169,85.2327,39800.0
2013-03-15 13:00:00,117.81,117.84,117.52,117.56,52900.0,85.2399,85.2616,85.0301,85.059,52900.0
2013-03-15 13:30:00,117.56,117.58,117.22,117.27,56800.0,85.059,85.0735,84.813,84.8492,56800.0
2013-03-15 14:00:00,117.21,117.28,116.9,116.94,43200.0,84.8058,84.8564,84.5815,84.6104,43200.0
2013-03-15 14:30:00,116.95,117.03,116.8,116.99,59000.0,84.6177,84.6756,84.5091,84.6466,59000.0
2013-03-15 15:00:00,116.99,117.36,116.98,117.34,84100.0,84.6466,84.9143,84.6394,84.8999,84100.0
2013-03-15 15:30:00,117.33,117.44,117.04,117.33,240700.0,84.8926,84.9722,84.6828,84.8926,240700.0
2013-03-18 09:30:00,115.97,116.2,115.34,115.98,123500.0,83.9086,84.075,83.4528,83.9158,123500.0
2013-03-18 10:00:00,115.96,116.31,115.65,116.21,133100.0,83.9014,84.1546,83.6771,84.0823,133100.0
2013-03-18 10:30:00,116.24,116.76,116.02,116.63,90400.0,84.104,84.4802,83.9448,84.3861,90400.0
2013-03-18 11:00:00,116.61,117.2,116.48,117.04,86500.0,84.3717,84.7986,84.2776,84.6828,86500.0
2013-03-18 11:30:00,117.07,117.34,116.84,117.34,78000.0,84.7045,84.8999,84.5381,84.8999,78000.0
2013-03-18 12:00:00,117.34,118.05,117.26,117.35,210600.0,84.8999,85.4136,84.842,84.9071,210600.0
2013-03-18 12:30:00,117.3,117.31,116.9,117.01,186500.0,84.8709,84.8781,84.5815,84.6611,186500.0
2013-03-18 13:00:00,117.01,117.39,117.0,117.11,27800.0,84.6611,84.936,84.6538,84.7334,27800.0
2013-03-18 13:30:00,117.1,117.18,116.92,117.0,57500.0,84.7262,84.7841,84.596,84.6538,57500.0
2013-03-18 14:00:00,117.0,117.06,116.95,117.04,96200.0,84.6538,84.6973,84.6177,84.6828,96200.0
2013-03-18 14:30:00,117.05,117.15,116.79,116.82,62700.0,84.69,84.7624,84.5019,84.5236,62700.0
2013-03-18 15:00:00,116.78,117.02,116.45,116.48,96300.0,84.4947,84.6683,84.2559,84.2776,96300.0
2013-03-18 15:30:00,116.49,116.49,115.98,116.33,277400.0,84.2848,84.2848,83.9158,84.1691,277400.0
2013-03-19 09:30:00,116.41,116.82,115.96,116.04,163200.0,84.227,84.5236,83.9014,83.9593,163200.0
2013-03-19 10:00:00,116.14,116.28,115.28,115.7,162800.0,84.0316,84.1329,83.4094,83.7133,162800.0
2013-03-19 10:30:00,115.7,116.13,115.54,116.02,95000.0,83.7133,84.0244,83.5975,83.9448,95000.0
2013-03-19 11:00:00,116.0,116.32,115.91,116.19,93600.0,83.9303,84.1618,83.8652,84.0678,93600.0
2013-03-19 11:30:00,116.17,116.34,115.05,115.1,68700.0,84.0533,84.1763,83.243,83.2791,68700.0
2013-03-19 12:00:00,115.17,115.6,114.81,115.53,75100.0,83.3298,83.6409,83.0693,83.5902,75100.0
2013-03-19 12:30:00,115.51,115.55,114.92,114.94,47400.0,83.5758,83.6047,83.1489,83.1634,47400.0
2013-03-19 13:00:00,114.97,115.0,114.09,114.18,106000.0,83.1851,83.2068,82.5484,82.6135,106000.0
2013-03-19 13:30:00,114.18,114.47,114.0,114.28,118800.0,82.6135,82.8233,82.4832,82.6858,118800.0
2013-03-19 14:00:00,114.23,114.81,114.23,114.58,68800.0,82.6497,83.0693,82.6497,82.9029,68800.0
2013-03-19 14:30:00,114.58,114.97,114.56,114.72,54500.0,82.9029,83.1851,82.8884,83.0042,54500.0
2013-03-19 15:00:00,114.72,115.32,114.5,114.92,148000.0,83.0042,83.4383,82.845,83.1489,148000.0
2013-03-19 15:30:00,114.91,115.29,114.69,115.11,219100.0,83.1417,83.4166,82.9825,83.2864,219100.0
2013-03-20 09:30:00,117.24,117.66,116.41,116.8,419400.0,84.8275,85.1314,84.227,84.5091,419400.0
2013-03-20 10:00:00,116.8,117.17,116.5,116.56,149000.0,84.5091,84.7768,84.2921,84.3355,149000.0
2013-03-20 10:30:00,116.56,116.6,115.73,116.58,125100.0,84.3355,84.3644,83.735,84.35,125100.0
2013-03-20 11:00:00,116.59,116.63,116.02,116.04,98700.0,84.3572,84.3861,83.9448,83.9593,98700.0
2013-03-20 11:30:00,116.02,116.18,115.76,115.97,108000.0,83.9448,84.0605,83.7567,83.9086,108000.0
2013-03-20 12:00:00,115.97,116.29,115.89,116.2,67700.0,83.9086,84.1401,83.8507,84.075,67700.0
2013-03-20 12:30:00,116.21,116.31,116.05,116.24,44600.0,84.0823,84.1546,83.9665,84.104,44600.0
2013-03-20 13:00:00,116.24,116.47,116.17,116.34,46400.0,84.104,84.2704,84.0533,84.1763,46400.0
2013-03-20 13:30:00,116.33,116.36,116.11,116.11,50200.0,84.1691,84.1908,84.0099,84.0099,50200.0
2013-03-20 14:00:00,116.12,116.73,115.97,116.56,106100.0,84.0171,84.4585,83.9086,84.3355,106100.0
2013-03-20 14:30:00,116.57,116.88,116.44,116.5,121800.0,84.3427,84.567,84.2487,84.2921,121800.0
2013-03-20 15:00:00,116.53,116.63,116.25,116.38,125900.0,84.3138,84.3861,84.1112,84.2053,125900.0
2013-03-20 15:30:00,116.38,116.67,116.07,116.26,276300.0,84.2053,84.4151,83.981,84.1184,276300.0
2013-03-21 09:30:00,115.74,116.01,114.87,115.67,235400.0,83.7422,83.9375,83.1127,83.6915,235400.0
2013-03-21 10:00:00,115.72,115.73,114.92,115.11,141900.0,83.7277,83.735,83.1489,83.2864,141900.0
2013-03-21 10:30:00,115.06,115.14,114.83,114.88,83100.0,83.2502,83.3081,83.0838,83.1199,83100.0
2013-03-21 11:00:00,114.91,114.91,114.31,114.38,108700.0,83.1417,83.1417,82.7075,82.7582,108700.0
2013-03-21 11:30:00,114.39,114.9,114.39,114.78,73400.0,82.7654,83.1344,82.7654,83.0476,73400.0
2013-03-21 12:00:00,114.8,114.93,114.61,114.77,56900.0,83.0621,83.1561,82.9246,83.0404,56900.0
2013-03-21 12:30:00,114.76,114.96,114.71,114.76,53700.0,83.0331,83.1778,82.9969,83.0331,53700.0
2013-03-21 13:00:00,114.74,114.86,114.23,114.33,109700.0,83.0187,83.1055,82.6497,82.722,109700.0
2013-03-21 13:30:00,114.32,114.42,114.15,114.26,74100.0,82.7148,82.7871,82.5918,82.6714,74100.0
2013-03-21 14:00:00,114.24,114.43,113.85,114.29,82100.0,82.6569,82.7944,82.3747,82.6931,82100.0
2013-03-21 14:30:00,114.35,114.47,114.18,114.45,57800.0,82.7365,82.8233,82.6135,82.8088,57800.0
2013-03-21 15:00:00,114.46,114.66,114.0,114.39,82800.0,82.8161,82.9608,82.4832,82.7654,82800.0
2013-03-21 15:30:00,114.4,114.43,113.99,114.0,173600.0,82.7727,82.7944,82.476,82.4832,173600.0
2013-03-22 09:30:00,114.23,114.53,113.33,113.41,297800.0,82.6497,82.8667,81.9985,82.0564,297800.0
2013-03-22 10:00:00,113.44,114.06,113.41,113.55,160100.0,82.0781,82.5266,82.0564,82.1576,160100.0
2013-03-22 10:30:00,113.54,113.73,113.37,113.7,155200.0,82.1504,82.2879,82.0274,82.2662,155200.0
2013-03-22 11:00:00,113.69,113.93,113.54,113.72,86200.0,82.2589,82.4326,82.1504,82.2806,86200.0
2013-03-22 11:30:00,113.77,113.93,113.53,113.58,72800.0,82.3168,82.4326,82.1432,82.1794,72800.0
2013-03-22 12:00:00,113.58,113.81,113.58,113.63,123400.0,82.1794,82.3458,82.1794,82.2155,123400.0
2013-03-22 12:30:00,113.62,113.78,113.39,113.48,90700.0,82.2083,82.3241,82.0419,82.107,90700.0
2013-03-22 13:00:00,113.5,113.82,113.49,113.68,85100.0,82.1215,82.353,82.1142,82.2517,85100.0
2013-03-22 13:30:00,113.66,113.74,113.35,113.46,72300.0,82.2372,82.2951,82.0129,82.0925,72300.0
2013-03-22 14:00:00,113.46,113.51,113.1,113.15,108300.0,82.0925,82.1287,81.8321,81.8682,108300.0
2013-03-22 14:30:00,113.13,113.51,113.02,113.43,81500.0,81.8538,82.1287,81.7742,82.0708,81500.0
2013-03-22 15:00:00,113.44,113.47,113.14,113.18,89500.0,82.0781,82.0998,81.861,81.8899,89500.0
2013-03-22 15:30:00,113.17,113.5,113.16,113.49,200400.0,81.8827,82.1215,81.8755,82.1142,200400.0
2013-03-25 09:30:00,113.91,114.12,113.38,113.8,372300.0,82.4181,82.5701,82.0346,82.3385,372300.0
2013-03-25 10:00:00,113.78,114.02,113.5,113.51,134400.0,82.3241,82.4977,82.1215,82.1287,134400.0
2013-03-25 10:30:00,113.5,113.5,112.79,112.85,114700.0,82.1215,82.1215,81.6078,81.6512,114700.0
2013-03-25 11:00:00,112.83,112.83,112.16,112.24,161400.0,81.6367,81.6367,81.1519,81.2098,161400.0
2013-03-25 11:30:00,112.25,112.62,112.23,112.27,154400.0,81.217,81.4848,81.2026,81.2315,154400.0
2013-03-25 12:00:00,112.28,112.38,112.02,112.06,150600.0,81.2388,81.3111,81.0506,81.0796,150600.0
2013-03-25 12:30:00,112.07,112.31,111.86,111.88,111100.0,81.0868,81.2605,80.9349,80.9493,111100.0
2013-03-25 13:00:00,111.86,112.28,111.58,112.25,119600.0,80.9349,81.2388,80.7323,81.217,119600.0
2013-03-25 13:30:00,112.25,112.86,112.0,112.72,126700.0,81.217,81.6584,81.0362,81.5571,126700.0
2013-03-25 14:00:00,112.74,112.89,112.63,112.81,155800.0,81.5716,81.6801,81.492,81.6222,155800.0
2013-03-25 14:30:00,112.82,112.86,112.54,112.62,95400.0,81.6295,81.6584,81.4269,81.4848,95400.0
2013-03-25 15:00:00,112.62,112.64,112.11,112.23,173900.0,81.4848,81.4992,81.1158,81.2026,173900.0
2013-03-25 15:30:00,112.25,112.45,111.99,112.31,351700.0,81.217,81.3618,81.0289,81.2605,351700.0
2013-03-26 09:30:00,112.4,113.3,112.4,113.02,284600.0,81.3256,81.9768,81.3256,81.7742,284600.0
2013-03-26 10:00:00,113.01,113.01,112.54,112.91,167800.0,81.7669,81.7669,81.4269,81.6946,167800.0
2013-03-26 10:30:00,112.92,113.2,112.56,112.56,258800.0,81.7018,81.9044,81.4413,81.4413,258800.0
2013-03-26 11:00:00,112.58,112.84,112.51,112.73,76300.0,81.4558,81.6439,81.4052,81.5643,76300.0
2013-03-26 11:30:00,112.75,112.83,112.55,112.61,97500.0,81.5788,81.6367,81.4341,81.4775,97500.0
2013-03-26 12:00:00,112.6,112.76,112.37,112.5,90100.0,81.4703,81.5861,81.3039,81.3979,90100.0
2013-03-26 12:30:00,112.51,112.59,112.25,112.31,83000.0,81.4052,81.463,81.217,81.2605,83000.0
2013-03-26 13:00:00,112.31,112.65,112.27,112.55,63300.0,81.2605,81.5065,81.2315,81.4341,63300.0
2013-03-26 13:30:00,112.56,112.73,112.56,112.67,53300.0,81.4413,81.5643,81.4413,81.5209,53300.0
2013-03-26 14:00:00,112.68,112.78,112.65,112.72,56300.0,81.5282,81.6005,81.5065,81.5571,56300.0
2013-03-26 14:30:00,112.74,112.95,112.66,112.91,63800.0,81.5716,81.7235,81.5137,81.6946,63800.0
2013-03-26 15:00:00,112.91,113.25,112.81,113.12,253000.0,81.6946,81.9406,81.6222,81.8465,253000.0
2013-03-26 15:30:00,113.11,113.28,112.94,113.16,276300.0,81.8393,81.9623,81.7163,81.8755,276300.0
2013-03-27 09:30:00,112.36,113.66,111.88,113.65,416000.0,81.2966,82.2372,80.9493,82.23,416000.0
2013-03-27 10:00:00,113.57,113.62,113.22,113.47,260300.0,82.1721,82.2083,81.9189,82.0998,260300.0
2013-03-27 10:30:00,113.5,114.1,113.46,113.98,233800.0,82.1215,82.5556,82.0925,82.4688,233800.0
2013-03-27 11:00:00,113.98,114.77,113.93,114.03,187900.0,82.4688,83.0404,82.4326,82.5049,187900.0
2013-03-27 11:30:00,114.05,114.26,113.98,113.99,86900.0,82.5194,82.6714,82.4688,82.476,86900.0
2013-03-27 12:00:00,113.99,114.03,113.8,113.88,93100.0,82.476,82.5049,82.3385,82.3964,93100.0
2013-03-27 12:30:00,113.87,114.06,113.83,113.95,100900.0,82.3892,82.5266,82.3602,82.4471,100900.0
2013-03-27 13:00:00,113.94,114.16,113.69,114.11,140300.0,82.4398,82.599,82.2589,82.5628,140300.0
2013-03-27 13:30:00,114.11,114.11,113.85,114.03,108400.0,82.5628,82.5628,82.3747,82.5049,108400.0
2013-03-27 14:00:00,114.04,114.6,113.92,114.52,192500.0,82.5122,82.9174,82.4254,82.8595,192500.0
2013-03-27 14:30:00,114.53,114.6,114.3,114.43,105100.0,82.8667,82.9174,82.7003,82.7944,105100.0
2013-03-27 15:00:00,114.44,114.48,114.06,114.09,153000.0,82.8016,82.8305,82.5266,82.5484,153000.0
2013-03-27 15:30:00,114.08,114.21,113.74,113.97,341300.0,82.5411,82.6352,82.2951,82.4615,341300.0
2013-03-28 09:30:00,114.42,115.2,113.82,114.46,246900.0,82.7871,83.3515,82.353,82.8161,246900.0
2013-03-28 10:00:00,114.46,114.7,114.27,114.41,134700.0,82.8161,82.9897,82.6786,82.7799,134700.0
2013-03-28 10:30:00,114.43,114.9,114.42,114.75,87700.0,82.7944,83.1344,82.7871,83.0259,87700.0
2013-03-28 11:00:00,114.74,114.89,114.58,114.67,119100.0,83.0187,83.1272,82.9029,82.968,119100.0
2013-03-28 11:30:00,114.69,114.8,114.51,114.64,99100.0,82.9825,83.0621,82.8522,82.9463,99100.0
2013-03-28 12:00:00,114.67,114.72,114.46,114.48,103600.0,82.968,83.0042,82.8161,82.8305,103600.0
2013-03-28 12:30:00,114.49,114.68,114.46,114.64,124500.0,82.8378,82.9752,82.8161,82.9463,124500.0
2013-03-28 13:00:00,114.65,114.79,114.56,114.77,58700.0,82.9535,83.0548,82.8884,83.0404,58700.0
2013-03-28 13:30:00,114.75,115.14,114.72,115.13,84300.0,83.0259,83.3081,83.0042,83.3008,84300.0
2013-03-28 14:00:00,115.13,115.27,115.07,115.25,76500.0,83.3008,83.4021,83.2574,83.3877,76500.0
2013-03-28 14:30:00,115.25,115.72,115.25,115.58,89400.0,83.3877,83.7277,83.3877,83.6264,89400.0
2013-03-28 15:00:00,115.56,115.84,115.45,115.76,91600.0,83.612,83.8145,83.5324,83.7567,91600.0
2013-03-28 15:30:00,115.75,116.0,115.71,115.81,261300.0,83.7494,83.9303,83.7205,83.7928,261300.0
2013-04-01 09:30:00,115.81,115.97,114.86,114.96,154100.0,83.7928,83.9086,83.1055,83.1778,154100.0
2013-04-01 10:00:00,115.06,115.07,113.79,114.22,189300.0,83.2502,83.2574,82.3313,82.6424,189300.0
2013-04-01 10:30:00,114.21,114.23,113.0,113.23,151000.0,82.6352,82.6497,81.7597,81.9261,151000.0
2013-04-01 11:00:00,113.2,113.28,113.0,113.18,58700.0,81.9044,81.9623,81.7597,81.8899,58700.0
2013-04-01 11:30:00,113.18,113.32,113.0,113.09,49400.0,81.8899,81.9912,81.7597,81.8248,49400.0
2013-04-01 12:00:00,113.06,113.27,113.01,113.13,55300.0,81.8031,81.9551,81.7669,81.8538,55300.0
2013-04-01 12:30:00,113.14,113.35,113.01,113.16,72300.0,81.861,82.0129,81.7669,81.8755,72300.0
2013-04-01 13:00:00,113.13,113.15,112.93,113.0,60700.0,81.8538,81.8682,81.7091,81.7597,60700.0
2013-04-01 13:30:00,112.98,113.02,112.77,112.87,63700.0,81.7452,81.7742,81.5933,81.6656,63700.0
2013-04-01 14:00:00,112.87,113.01,112.66,112.74,52800.0,81.6656,81.7669,81.5137,81.5716,52800.0
2013-04-01 14:30:00,112.71,112.75,112.46,112.5,93600.0,81.5499,81.5788,81.369,81.3979,93600.0
2013-04-01 15:00:00,112.49,112.62,112.38,112.6,112300.0,81.3907,81.4848,81.3111,81.4703,112300.0
2013-04-01 15:30:00,112.59,112.77,112.41,112.73,185300.0,81.463,81.5933,81.3328,81.5643,185300.0
2013-04-02 09:30:00,113.08,113.54,112.28,112.34,130700.0,81.8176,82.1504,81.2388,81.2822,130700.0
2013-04-02 10:00:00,112.39,112.97,112.34,112.44,129000.0,81.3183,81.738,81.2822,81.3545,129000.0
2013-04-02 10:30:00,112.42,112.59,112.03,112.45,138700.0,81.34,81.463,81.0579,81.3618,138700.0
2013-04-02 11:00:00,112.47,112.6,111.98,112.0,75300.0,81.3762,81.4703,81.0217,81.0362,75300.0
2013-04-02 11:30:00,111.96,112.12,111.7,111.91,103700.0,81.0072,81.123,80.8191,80.971,103700.0
2013-04-02 12:00:00,111.91,112.16,111.81,112.06,54300.0,80.971,81.1519,80.8987,81.0796,54300.0
2013-04-02 12:30:00,112.05,112.19,112.03,112.19,68100.0,81.0723,81.1736,81.0579,81.1736,68100.0
2013-04-02 13:00:00,112.2,112.23,111.69,111.72,87500.0,81.1809,81.2026,80.8119,80.8336,87500.0
2013-04-02 13:30:00,111.75,112.22,111.73,112.09,28800.0,80.8553,81.1953,80.8408,81.1013,28800.0
2013-04-02 14:00:00,112.08,112.09,111.89,111.95,47000.0,81.094,81.1013,80.9566,81.0,47000.0
2013-04-02 14:30:00,111.93,111.94,111.65,111.83,69000.0,80.9855,80.9928,80.7829,80.9132,69000.0
2013-04-02 15:00:00,111.83,111.91,111.63,111.78,57600.0,80.9132,80.971,80.7685,80.877,57600.0
2013-04-02 15:30:00,111.8,111.97,111.33,111.81,245000.0,80.8915,81.0145,80.5514,80.8987,245000.0
2013-04-03 09:30:00,111.86,112.48,111.34,112.22,126200.0,80.9349,81.3835,80.5586,81.1953,126200.0
2013-04-03 10:00:00,112.22,112.29,111.82,112.24,131000.0,81.1953,81.246,80.9059,81.2098,131000.0
2013-04-03 10:30:00,112.24,112.28,111.64,111.64,100500.0,81.2098,81.2388,80.7757,80.7757,100500.0
2013-04-03 11:00:00,111.68,111.9,111.3,111.9,95800.0,80.8046,80.9638,80.5297,80.9638,95800.0
2013-04-03 11:30:00,111.89,112.42,111.8,112.38,81300.0,80.9566,81.34,80.8915,81.3111,81300.0
2013-04-03 12:00:00,112.34,112.45,112.11,112.19,132900.0,81.2822,81.3618,81.1158,81.1736,132900.0
2013-04-03 12:30:00,112.19,112.3,111.9,111.99,92500.0,81.1736,81.2532,80.9638,81.0289,92500.0
2013-04-03 13:00:00,112.0,112.55,111.95,112.31,172000.0,81.0362,81.4341,81.0,81.2605,172000.0
2013-04-03 13:30:00,112.31,112.45,112.24,112.3,195600.0,81.2605,81.3618,81.2098,81.2532,195600.0
2013-04-03 14:00:00,112.3,112.86,112.25,112.62,221000.0,81.2532,81.6584,81.217,81.4848,221000.0
2013-04-03 14:30:00,112.63,112.92,112.29,112.66,115600.0,81.492,81.7018,81.246,81.5137,115600.0
2013-04-03 15:00:00,112.68,112.68,112.33,112.64,114300.0,81.5282,81.5282,81.2749,81.4992,114300.0
2013-04-03 15:30:00,112.64,112.74,112.27,112.55,315900.0,81.4992,81.5716,81.2315,81.4341,315900.0
2013-04-04 09:30:00,112.71,113.41,112.54,113.02,266800.0,81.5499,82.0564,81.4269,81.7742,266800.0
2013-04-04 10:00:00,112.96,113.68,112.91,113.14,155500.0,81.7308,82.2517,81.6946,81.861,155500.0
2013-04-04 10:30:00,113.13,114.2,113.13,113.88,124500.0,81.8538,82.6279,81.8538,82.3964,124500.0
2013-04-04 11:00:00,113.87,114.25,113.67,114.24,81200.0,82.3892,82.6641,82.2445,82.6569,81200.0
2013-04-04 11:30:00,114.2,114.23,113.57,113.6,105000.0,82.6279,82.6497,82.1721,82.1938,105000.0
2013-04-04 12:00:00,113.57,113.7,113.31,113.68,69300.0,82.1721,82.2662,81.984,82.2517,69300.0
2013-04-04 12:30:00,113.68,113.83,113.52,113.71,92500.0,82.2517,82.3602,82.1359,82.2734,92500.0
2013-04-04 13:00:00,113.7,113.75,113.32,113.58,114300.0,82.2662,82.3024,81.9912,82.1794,114300.0
2013-04-04 13:30:00,113.56,114.04,113.43,114.0,97600.0,82.1649,82.5122,82.0708,82.4832,97600.0
2013-04-04 14:00:00,114.01,114.06,113.84,113.95,75500.0,82.4905,82.5266,82.3675,82.4471,75500.0
2013-04-04 14:30:00,113.96,114.18,113.94,114.0,73100.0,82.4543,82.6135,82.4398,82.4832,73100.0
2013-04-04 15:00:00,114.01,114.15,113.85,113.88,107000.0,82.4905,82.5918,82.3747,82.3964,107000.0
2013-04-04 15:30:00,113.87,114.15,113.8,114.09,181800.0,82.3892,82.5918,82.3385,82.5484,181800.0
2013-04-05 09:30:00,111.85,112.18,110.25,111.98,390600.0,80.9276,81.1664,79.77,81.0217,390600.0
2013-04-05 10:00:00,112.06,112.06,111.03,111.86,183900.0,81.0796,81.0796,80.3343,80.9349,183900.0
2013-04-05 10:30:00,111.83,111.96,111.48,111.63,197600.0,80.9132,81.0072,80.6599,80.7685,197600.0
2013-04-05 11:00:00,111.64,112.63,111.62,112.63,140100.0,80.7757,81.492,80.7612,81.492,140100.0
2013-04-05 11:30:00,112.54,112.66,112.29,112.5,112500.0,81.4269,81.5137,81.246,81.3979,112500.0
2013-04-05 12:00:00,112.49,112.65,112.17,112.26,63200.0,81.3907,81.5065,81.1592,81.2243,63200.0
2013-04-05 12:30:00,112.26,112.48,111.76,111.9,59600.0,81.2243,81.3835,80.8625,80.9638,59600.0
2013-04-05 13:00:00,111.91,112.26,111.86,112.25,61400.0,80.971,81.2243,80.9349,81.217,61400.0
2013-04-05 13:30:00,112.24,112.44,112.1,112.12,94300.0,81.2098,81.3545,81.1085,81.123,94300.0
2013-04-05 14:00:00,112.12,112.37,111.97,112.32,42900.0,81.123,81.3039,81.0145,81.2677,42900.0
2013-04-05 14:30:00,112.31,112.91,112.27,112.9,100700.0,81.2605,81.6946,81.2315,81.6873,100700.0
2013-04-05 15:00:00,112.86,113.01,112.59,112.71,121400.0,81.6584,81.7669,81.463,81.5499,121400.0
2013-04-05 15:30:00,112.71,113.21,112.61,112.97,190800.0,81.5499,81.9116,81.4775,81.738,190800.0
2013-04-08 09:30:00,113.0,113.21,111.77,112.11,201800.0,81.7597,81.9116,80.8697,81.1158,201800.0
2013-04-08 10:00:00,112.1,112.29,111.7,111.91,119800.0,81.1085,81.246,80.8191,80.971,119800.0
2013-04-08 10:30:00,111.91,112.46,111.81,112.41,81900.0,80.971,81.369,80.8987,81.3328,81900.0
2013-04-08 11:00:00,112.38,112.66,112.11,112.32,66100.0,81.3111,81.5137,81.1158,81.2677,66100.0
2013-04-08 11:30:00,112.34,112.67,112.3,112.3,36300.0,81.2822,81.5209,81.2532,81.2532,36300.0
2013-04-08 12:00:00,112.3,112.39,111.95,112.03,51300.0,81.2532,81.3183,81.0,81.0579,51300.0
2013-04-08 12:30:00,112.02,112.44,111.96,112.44,34500.0,81.0506,81.3545,81.0072,81.3545,34500.0
2013-04-08 13:00:00,112.42,112.45,112.16,112.32,31800.0,81.34,81.3618,81.1519,81.2677,31800.0
2013-04-08 13:30:00,112.31,112.56,112.19,112.49,44600.0,81.2605,81.4413,81.1736,81.3907,44600.0
2013-04-08 14:00:00,112.5,112.64,112.41,112.51,71700.0,81.3979,81.4992,81.3328,81.4052,71700.0
2013-04-08 14:30:00,112.51,112.62,112.39,112.55,50100.0,81.4052,81.4848,81.3183,81.4341,50100.0
2013-04-08 15:00:00,112.52,112.8,112.42,112.6,54300.0,81.4124,81.615,81.34,81.4703,54300.0
2013-04-08 15:30:00,112.61,112.87,112.49,112.86,163000.0,81.4775,81.6656,81.3907,81.6584,163000.0
2013-04-09 09:30:00,113.11,113.91,113.02,113.34,155600.0,81.8393,82.4181,81.7742,82.0057,155600.0
2013-04-09 10:00:00,113.29,114.0,113.14,114.0,91700.0,81.9695,82.4832,81.861,82.4832,91700.0
2013-04-09 10:30:00,114.0,114.14,113.43,113.51,78600.0,82.4832,82.5845,82.0708,82.1287,78600.0
2013-04-09 11:00:00,113.52,113.83,113.34,113.38,54500.0,82.1359,82.3602,82.0057,82.0346,54500.0
2013-04-09 11:30:00,113.44,113.66,113.35,113.61,37700.0,82.0781,82.2372,82.0129,82.2011,37700.0
2013-04-09 12:00:00,113.64,114.1,113.56,114.1,61200.0,82.2228,82.5556,82.1649,82.5556,61200.0
2013-04-09 12:30:00,114.12,114.32,114.04,114.08,36000.0,82.5701,82.7148,82.5122,82.5411,36000.0
2013-04-09 13:00:00,114.09,114.29,113.94,114.19,47100.0,82.5484,82.6931,82.4398,82.6207,47100.0
2013-04-09 13:30:00,114.21,114.75,114.21,114.6,80500.0,82.6352,83.0259,82.6352,82.9174,80500.0
2013-04-09 14:00:00,114.61,114.95,114.61,114.93,68800.0,82.9246,83.1706,82.9246,83.1561,68800.0
2013-04-09 14:30:00,114.91,115.05,114.83,115.0,67100.0,83.1417,83.243,83.0838,83.2068,67100.0
2013-04-09 15:00:00,115.0,115.32,114.99,115.16,127300.0,83.2068,83.4383,83.1995,83.3225,127300.0
2013-04-09 15:30:00,115.16,115.23,114.81,115.01,233800.0,83.3225,83.3732,83.0693,83.214,233800.0
2013-04-10 09:30:00,115.58,115.94,115.13,115.64,176300.0,83.6264,83.8869,83.3008,83.6698,176300.0
2013-04-10 10:00:00,115.65,116.41,115.57,116.41,132900.0,83.6771,84.227,83.6192,84.227,132900.0
2013-04-10 10:30:00,116.46,116.88,116.22,116.88,98400.0,84.2631,84.567,84.0895,84.567,98400.0
2013-04-10 11:00:00,116.87,117.33,116.69,117.25,117700.0,84.5598,84.8926,84.4296,84.8347,117700.0
2013-04-10 11:30:00,117.25,117.27,116.9,116.99,70900.0,84.8347,84.8492,84.5815,84.6466,70900.0
2013-04-10 12:00:00,116.95,117.03,116.83,116.84,52400.0,84.6177,84.6756,84.5308,84.5381,52400.0
2013-04-10 12:30:00,116.84,117.33,116.84,117.26,58200.0,84.5381,84.8926,84.5381,84.842,58200.0
2013-04-10 13:00:00,117.27,117.55,117.27,117.4,108000.0,84.8492,85.0518,84.8492,84.9433,108000.0
2013-04-10 13:30:00,117.4,117.65,117.25,117.63,74600.0,84.9433,85.1241,84.8347,85.1097,74600.0
2013-04-10 14:00:00,117.63,117.9,117.6,117.6,118500.0,85.1097,85.305,85.088,85.088,118500.0
2013-04-10 14:30:00,117.59,117.93,117.53,117.9,125200.0,85.0807,85.3267,85.0373,85.305,125200.0
2013-04-10 15:00:00,117.91,118.04,117.87,118.0,175800.0,85.3123,85.4063,85.2833,85.3774,175800.0
2013-04-10 15:30:00,117.99,118.35,117.98,118.15,339700.0,85.3702,85.6306,85.3629,85.4859,339700.0
2013-04-11 09:30:00,118.28,118.31,116.95,117.69,181100.0,85.58,85.6017,84.6177,85.1531,181100.0
2013-04-11 10:00:00,117.63,117.94,117.49,117.73,113200.0,85.1097,85.334,85.0084,85.182,113200.0
2013-04-11 10:30:00,117.71,118.41,117.58,118.33,105400.0,85.1676,85.674,85.0735,85.6162,105400.0
2013-04-11 11:00:00,118.37,118.69,118.2,118.38,137400.0,85.6451,85.8766,85.5221,85.6523,137400.0
2013-04-11 11:30:00,118.39,118.43,117.87,117.94,87500.0,85.6596,85.6885,85.2833,85.334,87500.0
2013-04-11 12:00:00,117.89,117.91,117.38,117.42,123600.0,85.2978,85.3123,84.9288,84.9577,123600.0
2013-04-11 12:30:00,117.4,118.2,117.34,118.18,134900.0,84.9433,85.5221,84.8999,85.5076,134900.0
2013-04-11 13:00:00,118.18,118.63,118.15,118.46,127200.0,85.5076,85.8332,85.4859,85.7102,127200.0
2013-04-11 13:30:00,118.45,118.69,117.96,117.98,151000.0,85.703,85.8766,85.3484,85.3629,151000.0
2013-04-11 14:00:00,117.98,118.12,117.84,117.87,121000.0,85.3629,85.4642,85.2616,85.2833,121000.0
2013-04-11 14:30:00,117.88,117.93,117.71,117.81,86200.0,85.2906,85.3267,85.1676,85.2399,86200.0
2013-04-11 15:00:00,117.82,118.15,117.74,118.13,126300.0,85.2471,85.4859,85.1893,85.4714,126300.0
2013-04-11 15:30:00,118.12,118.28,117.98,118.13,230000.0,85.4642,85.58,85.3629,85.4714,230000.0
2013-04-12 09:30:00,117.62,117.93,116.6,117.08,155200.0,85.1024,85.3267,84.3644,84.7117,155200.0
2013-04-12 10:00:00,117.01,117.3,116.88,117.06,97700.0,84.6611,84.8709,84.567,84.6973,97700.0
2013-04-12 10:30:00,117.06,117.11,116.61,116.7,86100.0,84.6973,84.7334,84.3717,84.4368,86100.0
2013-04-12 11:00:00,116.7,116.88,116.6,116.67,65000.0,84.4368,84.567,84.3644,84.4151,65000.0
2013-04-12 11:30:00,116.65,117.09,116.48,116.96,113600.0,84.4006,84.719,84.2776,84.6249,113600.0
2013-04-12 12:00:00,116.97,117.0,116.72,116.87,86500.0,84.6321,84.6538,84.4513,84.5598,86500.0
2013-04-12 12:30:00,116.87,117.16,116.87,117.13,46900.0,84.5598,84.7696,84.5598,84.7479,46900.0
2013-04-12 13:00:00,117.11,117.23,116.91,117.04,68600.0,84.7334,84.8203,84.5887,84.6828,68600.0
2013-04-12 13:30:00,116.98,117.05,116.8,116.93,43100.0,84.6394,84.69,84.5091,84.6032,43100.0
2013-04-12 14:00:00,116.9,116.98,116.59,116.59,58800.0,84.5815,84.6394,84.3572,84.3572,58800.0
2013-04-12 14:30:00,116.56,116.8,116.39,116.8,93900.0,84.3355,84.5091,84.2125,84.5091,93900.0
2013-04-12 15:00:00,116.8,117.11,116.73,117.0,93600.0,84.5091,84.7334,84.4585,84.6538,93600.0
2013-04-12 15:30:00,117.0,117.13,116.88,117.11,154500.0,84.6538,84.7479,84.567,84.7334,154500.0
2013-04-15 09:30:00,116.1,116.13,114.13,114.62,364100.0,84.0027,84.0244,82.5773,82.9318,364100.0
2013-04-15 10:00:00,114.57,114.59,112.94,113.03,336300.0,82.8957,82.9101,81.7163,81.7814,336300.0
2013-04-15 10:30:00,113.0,113.03,112.37,112.64,232300.0,81.7597,81.7814,81.3039,81.4992,232300.0
2013-04-15 11:00:00,112.64,112.64,112.15,112.2,142600.0,81.4992,81.4992,81.1447,81.1809,142600.0
2013-04-15 11:30:00,112.2,112.69,111.82,111.96,262600.0,81.1809,81.5354,80.9059,81.0072,262600.0
2013-04-15 12:00:00,111.97,112.05,111.51,111.85,159500.0,81.0145,81.0723,80.6816,80.9276,159500.0
2013-04-15 12:30:00,111.83,111.83,110.93,111.4,174500.0,80.9132,80.9132,80.262,80.602,174500.0
2013-04-15 13:00:00,111.4,111.4,110.37,110.52,222500.0,80.602,80.602,79.8568,79.9653,222500.0
2013-04-15 13:30:00,110.49,110.87,110.42,110.54,168100.0,79.9436,80.2186,79.893,79.9798,168100.0
2013-04-15 14:00:00,110.49,110.59,110.26,110.39,155000.0,79.9436,80.016,79.7772,79.8713,155000.0
2013-04-15 14:30:00,110.39,111.14,109.73,109.89,269200.0,79.8713,80.4139,79.3937,79.5095,269200.0
2013-04-15 15:00:00,109.9,110.53,109.79,110.24,392500.0,79.5167,79.9726,79.4371,79.7627,392500.0
2013-04-15 15:30:00,110.24,110.3,109.72,109.76,559700.0,79.7627,79.8061,79.3865,79.4154,559700.0
2013-04-16 09:30:00,111.57,112.25,111.04,111.34,325500.0,80.725,81.217,80.3416,80.5586,325500.0
2013-04-16 10:00:00,111.32,111.4,110.24,110.27,173900.0,80.5442,80.602,79.7627,79.7844,173900.0
2013-04-16 10:30:00,110.24,110.49,110.1,110.26,96600.0,79.7627,79.9436,79.6614,79.7772,96600.0
2013-04-16 11:00:00,110.28,110.92,110.07,110.46,84400.0,79.7917,80.2547,79.6397,79.9219,84400.0
2013-04-16 11:30:00,110.51,111.06,110.51,110.88,62800.0,79.9581,80.356,79.9581,80.2258,62800.0
2013-04-16 12:00:00,110.89,111.0,110.73,110.9,68200.0,80.233,80.3126,80.1173,80.2403,68200.0
2013-04-16 12:30:00,110.91,111.41,110.82,111.33,61700.0,80.2475,80.6093,80.1824,80.5514,61700.0
2013-04-16 13:00:00,111.34,111.43,111.24,111.36,68900.0,80.5586,80.6237,80.4863,80.5731,68900.0
2013-04-16 13:30:00,111.37,111.44,111.22,111.33,101600.0,80.5803,80.631,80.4718,80.5514,101600.0
2013-04-16 14:00:00,111.32,111.46,111.19,111.3,63100.0,80.5442,80.6455,80.4501,80.5297,63100.0
2013-04-16 14:30:00,111.26,111.37,110.99,111.0,79700.0,80.5007,80.5803,80.3054,80.3126,79700.0
2013-04-16 15:00:00,111.02,111.38,111.02,111.23,90000.0,80.3271,80.5876,80.3271,80.479,90000.0
2013-04-16 15:30:00,111.25,111.39,111.14,111.32,172100.0,80.4935,80.5948,80.4139,80.5442,172100.0
2013-04-17 09:30:00,110.0,110.5,108.63,109.38,300200.0,79.5891,79.9509,78.5978,79.1405,300200.0
2013-04-17 10:00:00,109.39,109.68,109.13,109.3,188000.0,79.1477,79.3576,78.9596,79.0826,188000.0
2013-04-17 10:30:00,109.29,109.29,108.33,108.38,159500.0,79.0754,79.0754,78.3808,78.417,159500.0
2013-04-17 11:00:00,108.36,108.75,108.05,108.55,149100.0,78.4025,78.6847,78.1782,78.54,149100.0
2013-04-17 11:30:00,108.53,108.62,107.99,108.05,130100.0,78.5255,78.5906,78.1348,78.1782,130100.0
2013-04-17 12:00:00,108.06,108.27,107.52,107.68,138500.0,78.1854,78.3374,77.7947,77.9105,138500.0
2013-04-17 12:30:00,107.69,107.96,107.57,107.75,107100.0,77.9177,78.1131,77.8309,77.9611,107100.0
2013-04-17 13:00:00,107.76,108.0,107.59,107.76,78800.0,77.9684,78.142,77.8454,77.9684,78800.0
2013-04-17 13:30:00,107.77,108.59,107.77,108.13,120300.0,77.9756,78.5689,77.9756,78.2361,120300.0
2013-04-17 14:00:00,108.14,108.31,107.87,108.17,98100.0,78.2433,78.3663,78.048,78.265,98100.0
2013-04-17 14:30:00,108.18,108.24,107.52,107.78,100100.0,78.2723,78.3157,77.7947,77.9828,100100.0
2013-04-17 15:00:00,107.77,108.09,107.69,108.0,134200.0,77.9756,78.2071,77.9177,78.142,134200.0
2013-04-17 15:30:00,108.0,108.26,107.74,108.01,266600.0,78.142,78.3301,77.9539,78.1492,266600.0
2013-04-18 09:30:00,108.33,109.04,106.61,106.98,232300.0,78.3808,78.8945,77.1363,77.404,232300.0
2013-04-18 10:00:00,106.95,107.09,106.1,106.63,162900.0,77.3823,77.4836,76.7673,77.1508,162900.0
2013-04-18 10:30:00,106.64,107.6,106.61,107.23,170400.0,77.158,77.8526,77.1363,77.5849,170400.0
2013-04-18 11:00:00,107.21,107.21,106.51,106.54,86700.0,77.5704,77.5704,77.0639,77.0856,86700.0
2013-04-18 11:30:00,106.51,106.7,106.03,106.41,126800.0,77.0639,77.2014,76.7166,76.9916,126800.0
2013-04-18 12:00:00,106.47,106.65,106.19,106.53,73900.0,77.035,77.1652,76.8324,77.0784,73900.0
2013-04-18 12:30:00,106.53,106.85,106.31,106.7,98300.0,77.0784,77.3099,76.9192,77.2014,98300.0
2013-04-18 13:00:00,106.71,106.73,106.24,106.34,93700.0,77.2087,77.2231,76.8686,76.9409,93700.0
2013-04-18 13:30:00,106.35,106.43,105.95,106.08,105100.0,76.9482,77.0061,76.6588,76.7528,105100.0
2013-04-18 14:00:00,106.1,106.16,105.87,106.02,137300.0,76.7673,76.8107,76.6009,76.7094,137300.0
2013-04-18 14:30:00,105.99,106.09,105.88,106.01,209000.0,76.6877,76.7601,76.6081,76.7022,209000.0
2013-04-18 15:00:00,106.01,106.19,105.93,106.05,249200.0,76.7022,76.8324,76.6443,76.7311,249200.0
2013-04-18 15:30:00,106.06,106.23,105.86,106.01,358200.0,76.7384,76.8614,76.5936,76.7022,358200.0
2013-04-19 09:30:00,106.11,106.62,106.02,106.41,327200.0,76.7745,77.1435,76.7094,76.9916,327200.0
2013-04-19 10:00:00,106.48,107.6,106.46,106.79,195800.0,77.0422,77.8526,77.0278,77.2665,195800.0
2013-04-19 10:30:00,106.77,107.38,106.7,107.3,115300.0,77.2521,77.6934,77.2014,77.6355,115300.0
2013-04-19 11:00:00,107.29,107.35,107.03,107.15,165700.0,77.6283,77.6717,77.4402,77.527,165700.0
2013-04-19 11:30:00,107.2,107.33,107.07,107.19,119900.0,77.5632,77.6572,77.4691,77.5559,119900.0
2013-04-19 12:00:00,107.19,107.23,106.59,106.77,68300.0,77.5559,77.5849,77.1218,77.2521,68300.0
2013-04-19 12:30:00,106.8,106.92,106.19,106.31,69800.0,77.2738,77.3606,76.8324,76.9192,69800.0
2013-04-19 13:00:00,106.34,106.63,106.08,106.6,65600.0,76.9409,77.1508,76.7528,77.1291,65600.0
2013-04-19 13:30:00,106.63,106.74,106.51,106.65,96300.0,77.1508,77.2304,77.0639,77.1652,96300.0
2013-04-19 14:00:00,106.65,107.05,106.65,106.92,68200.0,77.1652,77.4547,77.1652,77.3606,68200.0
2013-04-19 14:30:00,106.92,106.98,106.65,106.94,81800.0,77.3606,77.404,77.1652,77.3751,81800.0
2013-04-19 15:00:00,106.93,106.98,106.5,106.63,202300.0,77.3678,77.404,77.0567,77.1508,202300.0
2013-04-19 15:30:00,106.62,107.24,106.58,107.05,375400.0,77.1435,77.5921,77.1146,77.4547,375400.0
2013-04-22 09:30:00,107.17,108.55,106.73,107.13,172800.0,77.5415,78.54,77.2231,77.5125,172800.0
2013-04-22 10:00:00,107.12,107.16,106.49,106.75,60500.0,77.5053,77.5342,77.0495,77.2376,60500.0
2013-04-22 10:30:00,106.69,106.74,106.16,106.48,103200.0,77.1942,77.2304,76.8107,77.0422,103200.0
2013-04-22 11:00:00,106.49,106.58,106.22,106.51,89600.0,77.0495,77.1146,76.8541,77.0639,89600.0
2013-04-22 11:30:00,106.51,107.34,106.44,107.2,81500.0,77.0639,77.6645,77.0133,77.5632,81500.0
2013-04-22 12:00:00,107.23,107.96,107.23,107.78,106600.0,77.5849,78.1131,77.5849,77.9828,106600.0
2013-04-22 12:30:00,107.78,108.12,107.64,107.79,131100.0,77.9828,78.2288,77.8815,77.9901,131100.0
2013-04-22 13:00:00,107.8,107.82,107.46,107.65,49400.0,77.9973,78.0118,77.7513,77.8888,49400.0
2013-04-22 13:30:00,107.61,107.69,107.39,107.56,77600.0,77.8598,77.9177,77.7007,77.8237,77600.0
2013-04-22 14:00:00,107.57,107.9,107.55,107.81,102600.0,77.8309,78.0697,77.8164,78.0045,102600.0
2013-04-22 14:30:00,107.83,108.08,107.81,107.92,55100.0,78.019,78.1999,78.0045,78.0841,55100.0
2013-04-22 15:00:00,107.89,108.04,107.83,107.84,62700.0,78.0624,78.171,78.019,78.0262,62700.0
2013-04-22 15:30:00,107.86,107.95,107.55,107.68,172900.0,78.0407,78.1058,77.8164,77.9105,172900.0
2013-04-23 09:30:00,108.58,109.37,107.79,107.84,184100.0,78.5617,79.1333,77.9901,78.0262,184100.0
2013-04-23 10:00:00,107.93,108.1,107.39,108.06,122300.0,78.0914,78.2144,77.7007,78.1854,122300.0
2013-04-23 10:30:00,108.09,108.36,107.85,108.26,83700.0,78.2071,78.4025,78.0335,78.3301,83700.0
2013-04-23 11:00:00,108.36,108.66,108.32,108.48,84000.0,78.4025,78.6195,78.3735,78.4893,84000.0
2013-04-23 11:30:00,108.45,108.76,108.39,108.76,60200.0,78.4676,78.6919,78.4242,78.6919,60200.0
2013-04-23 12:00:00,108.72,108.72,108.26,108.5,68600.0,78.663,78.663,78.3301,78.5038,68600.0
2013-04-23 12:30:00,108.46,108.53,108.1,108.2,117600.0,78.4748,78.5255,78.2144,78.2867,117600.0
2013-04-23 13:00:00,108.2,108.56,107.0,108.25,103300.0,78.2867,78.5472,77.4185,78.3229,103300.0
2013-04-23 13:30:00,108.3,108.33,107.76,107.8,120700.0,78.3591,78.3808,77.9684,77.9973,120700.0
2013-04-23 14:00:00,107.84,108.07,107.65,107.65,75000.0,78.0262,78.1927,77.8888,77.8888,75000.0
2013-04-23 14:30:00,107.63,107.74,107.37,107.59,94100.0,77.8743,77.9539,77.6862,77.8454,94100.0
2013-04-23 15:00:00,107.59,107.76,107.33,107.37,185000.0,77.8454,77.9684,77.6572,77.6862,185000.0
2013-04-23 15:30:00,107.37,107.68,107.37,107.48,238400.0,77.6862,77.9105,77.6862,77.7658,238400.0
2013-04-24 09:30:00,108.17,110.29,108.06,110.29,232900.0,78.265,79.7989,78.1854,79.7989,232900.0
2013-04-24 10:00:00,110.26,110.62,109.76,110.38,145800.0,79.7772,80.0377,79.4154,79.864,145800.0
2013-04-24 10:30:00,110.37,110.57,110.23,110.35,120900.0,79.8568,80.0015,79.7555,79.8423,120900.0
2013-04-24 11:00:00,110.36,110.42,109.77,109.94,63000.0,79.8496,79.893,79.4227,79.5457,63000.0
2013-04-24 11:30:00,109.97,110.49,109.97,110.13,37500.0,79.5674,79.9436,79.5674,79.6831,37500.0
2013-04-24 12:00:00,110.14,110.15,109.96,109.98,39700.0,79.6904,79.6976,79.5601,79.5746,39700.0
2013-04-24 12:30:00,110.0,110.15,109.74,110.0,52400.0,79.5891,79.6976,79.401,79.5891,52400.0
2013-04-24 13:00:00,110.0,110.22,109.97,110.01,46600.0,79.5891,79.7483,79.5674,79.5963,46600.0
2013-04-24 13:30:00,109.98,110.08,109.75,109.75,75200.0,79.5746,79.647,79.4082,79.4082,75200.0
2013-04-24 14:00:00,109.76,109.97,109.68,109.93,92900.0,79.4154,79.5674,79.3576,79.5384,92900.0
2013-04-24 14:30:00,109.93,110.08,109.78,110.08,71700.0,79.5384,79.647,79.4299,79.647,71700.0
2013-04-24 15:00:00,110.07,110.08,109.9,109.94,103800.0,79.6397,79.647,79.5167,79.5457,103800.0
2013-04-24 15:30:00,109.94,110.14,109.77,110.08,331300.0,79.5457,79.6904,79.4227,79.647,331300.0
2013-04-25 09:30:00,110.76,112.25,110.52,112.17,231900.0,80.139,81.217,79.9653,81.1592,231900.0
2013-04-25 10:00:00,112.16,113.37,112.02,113.25,225300.0,81.1519,82.0274,81.0506,81.9406,225300.0
2013-04-25 10:30:00,113.28,114.04,113.2,113.74,166800.0,81.9623,82.5122,81.9044,82.2951,166800.0
2013-04-25 11:00:00,113.79,113.86,113.5,113.63,65300.0,82.3313,82.3819,82.1215,82.2155,65300.0
2013-04-25 11:30:00,113.62,113.75,113.12,113.33,142500.0,82.2083,82.3024,81.8465,81.9985,142500.0
2013-04-25 12:00:00,113.3,113.55,113.27,113.37,27900.0,81.9768,82.1576,81.9551,82.0274,27900.0
2013-04-25 12:30:00,113.4,113.4,113.04,113.09,41000.0,82.0491,82.0491,81.7886,81.8248,41000.0
2013-04-25 13:00:00,113.08,113.37,112.92,113.34,55900.0,81.8176,82.0274,81.7018,82.0057,55900.0
2013-04-25 13:30:00,113.34,113.49,113.1,113.37,45700.0,82.0057,82.1142,81.8321,82.0274,45700.0
2013-04-25 14:00:00,113.35,113.42,113.13,113.28,94200.0,82.0129,82.0636,81.8538,81.9623,94200.0
2013-04-25 14:30:00,113.27,113.33,112.82,112.9,56000.0,81.9551,81.9985,81.6295,81.6873,56000.0
2013-04-25 15:00:00,112.87,112.87,112.14,112.17,140800.0,81.6656,81.6656,81.1375,81.1592,140800.0
2013-04-25 15:30:00,112.22,112.38,112.02,112.16,137900.0,81.1953,81.3111,81.0506,81.1519,137900.0
2013-04-26 09:30:00,112.3,112.36,111.3,112.05,138700.0,81.2532,81.2966,80.5297,81.0723,138700.0
2013-04-26 10:00:00,112.11,112.21,111.42,111.95,121500.0,81.1158,81.1881,80.6165,81.0,121500.0
2013-04-26 10:30:00,111.95,111.97,111.12,111.32,147700.0,81.0,81.0145,80.3994,80.5442,147700.0
2013-04-26 11:00:00,111.26,111.37,111.12,111.25,62500.0,80.5007,80.5803,80.3994,80.4935,62500.0
2013-04-26 11:30:00,111.29,111.44,110.95,111.03,86800.0,80.5225,80.631,80.2764,80.3343,86800.0
2013-04-26 12:00:00,111.01,111.23,110.77,111.12,78400.0,80.3199,80.479,80.1462,80.3994,78400.0
2013-04-26 12:30:00,111.18,111.23,110.93,111.09,80000.0,80.4429,80.479,80.262,80.3777,80000.0
2013-04-26 13:00:00,111.09,111.49,110.93,111.49,55800.0,80.3777,80.6672,80.262,80.6672,55800.0
2013-04-26 13:30:00,111.47,111.66,111.38,111.56,54300.0,80.6527,80.7902,80.5876,80.7178,54300.0
2013-04-26 14:00:00,111.53,111.67,111.32,111.36,44500.0,80.6961,80.7974,80.5442,80.5731,44500.0
2013-04-26 14:30:00,111.37,111.48,111.25,111.38,81000.0,80.5803,80.6599,80.4935,80.5876,81000.0
2013-04-26 15:00:00,111.37,111.55,111.3,111.36,58400.0,80.5803,80.7106,80.5297,80.5731,58400.0
2013-04-26 15:30:00,111.37,111.45,111.08,111.2,132700.0,80.5803,80.6382,80.3705,80.4573,132700.0
2013-04-29 09:30:00,112.15,112.2,111.51,112.02,230400.0,81.1447,81.1809,80.6816,81.0506,230400.0
2013-04-29 10:00:00,111.96,113.16,111.83,112.62,146800.0,81.0072,81.8755,80.9132,81.4848,146800.0
2013-04-29 10:30:00,112.62,112.87,112.33,112.76,112100.0,81.4848,81.6656,81.2749,81.5861,112100.0
2013-04-29 11:00:00,112.77,112.84,112.2,112.74,138700.0,81.5933,81.6439,81.1809,81.5716,138700.0
2013-04-29 11:30:00,112.76,113.19,112.7,113.18,102500.0,81.5861,81.8972,81.5426,81.8899,102500.0
2013-04-29 12:00:00,113.17,113.55,112.97,113.34,129200.0,81.8827,82.1576,81.738,82.0057,129200.0
2013-04-29 12:30:00,113.36,113.73,113.34,113.58,89400.0,82.0202,82.2879,82.0057,82.1794,89400.0
2013-04-29 13:00:00,113.57,113.69,113.2,113.28,78500.0,82.1721,82.2589,81.9044,81.9623,78500.0
2013-04-29 13:30:00,113.28,113.28,113.04,113.08,50500.0,81.9623,81.9623,81.7886,81.8176,50500.0
2013-04-29 14:00:00,113.07,113.57,113.07,113.45,88500.0,81.8103,82.1721,81.8103,82.0853,88500.0
2013-04-29 14:30:00,113.46,113.66,113.39,113.6,142200.0,82.0925,82.2372,82.0419,82.1938,142200.0
2013-04-29 15:00:00,113.6,113.77,112.98,113.22,148700.0,82.1938,82.3168,81.7452,81.9189,148700.0
2013-04-29 15:30:00,113.23,113.39,113.13,113.25,235400.0,81.9261,82.0419,81.8538,81.9406,235400.0
2013-04-30 09:30:00,110.44,110.63,107.26,107.46,1070000.0,79.9074,80.0449,77.6066,77.7513,1070000.0
2013-04-30 10:00:00,107.57,108.88,106.31,106.76,707300.0,77.8309,78.7787,76.9192,77.2448,707300.0
2013-04-30 10:30:00,106.77,107.72,106.74,107.0,543300.0,77.2521,77.9394,77.2304,77.4185,543300.0
2013-04-30 11:00:00,107.01,107.35,106.96,106.99,450900.0,77.4257,77.6717,77.3895,77.4112,450900.0
2013-04-30 11:30:00,106.99,107.07,106.67,106.87,371800.0,77.4112,77.4691,77.1797,77.3244,371800.0
2013-04-30 12:00:00,106.88,107.42,106.87,106.92,292100.0,77.3317,77.7224,77.3244,77.3606,292100.0
2013-04-30 12:30:00,106.9,107.29,106.59,107.03,188500.0,77.3461,77.6283,77.1218,77.4402,188500.0
2013-04-30 13:00:00,107.03,107.12,106.38,106.45,183900.0,77.4402,77.5053,76.9699,77.0205,183900.0
2013-04-30 13:30:00,106.45,106.45,105.95,106.2,349100.0,77.0205,77.0205,76.6588,76.8396,349100.0
2013-04-30 14:00:00,106.19,106.81,105.97,106.69,249600.0,76.8324,77.281,76.6732,77.1942,249600.0
2013-04-30 14:30:00,106.69,106.8,106.14,106.32,190900.0,77.1942,77.2738,76.7962,76.9265,190900.0
2013-04-30 15:00:00,106.32,106.66,105.99,106.1,322300.0,76.9265,77.1725,76.6877,76.7673,322300.0
2013-04-30 15:30:00,106.07,106.66,105.96,106.47,566600.0,76.7456,77.1725,76.666,77.035,566600.0
2013-05-01 09:30:00,105.22,106.2,103.85,104.42,1027900.0,76.1306,76.8396,75.1393,75.5518,1027900.0
2013-05-01 10:00:00,104.39,104.81,103.69,103.97,566800.0,75.53,75.8339,75.0236,75.2262,566800.0
2013-05-01 10:30:00,103.97,104.06,103.53,103.75,297100.0,75.2262,75.2913,74.9078,75.067,297100.0
2013-05-01 11:00:00,103.77,104.05,103.43,103.92,233700.0,75.0815,75.284,74.8354,75.19,233700.0
2013-05-01 11:30:00,103.92,104.06,103.73,104.04,215500.0,75.19,75.2913,75.0525,75.2768,215500.0
2013-05-01 12:00:00,104.05,104.74,104.02,104.66,112600.0,75.284,75.7833,75.2623,75.7254,112600.0
2013-05-01 12:30:00,104.66,104.67,104.23,104.23,102200.0,75.7254,75.7326,75.4143,75.4143,102200.0
2013-05-01 13:00:00,104.26,104.32,104.01,104.18,92500.0,75.436,75.4794,75.2551,75.3781,92500.0
2013-05-01 13:30:00,104.18,104.27,103.63,103.7,151000.0,75.3781,75.4432,74.9802,75.0308,151000.0
2013-05-01 14:00:00,103.73,104.37,103.73,104.34,185100.0,75.0525,75.5156,75.0525,75.4939,185100.0
2013-05-01 14:30:00,104.37,104.38,103.7,104.06,180200.0,75.5156,75.5228,75.0308,75.2913,180200.0
2013-05-01 15:00:00,104.05,104.06,103.55,103.58,207700.0,75.284,75.2913,74.9223,74.944,207700.0
2013-05-01 15:30:00,103.55,103.74,103.41,103.66,424800.0,74.9223,75.0597,74.821,75.0019,424800.0
2013-05-02 09:30:00,104.14,105.39,104.14,104.84,234000.0,75.3492,76.2536,75.3492,75.8556,234000.0
2013-05-02 10:00:00,104.88,105.69,104.82,105.5,181500.0,75.8846,76.4706,75.8412,76.3332,181500.0
2013-05-02 10:30:00,105.55,105.68,105.09,105.62,142200.0,76.3693,76.4634,76.0365,76.42,142200.0
2013-05-02 11:00:00,105.67,106.04,105.59,105.96,84800.0,76.4562,76.7239,76.3983,76.666,84800.0
2013-05-02 11:30:00,106.0,106.01,105.78,105.97,67700.0,76.6949,76.7022,76.5358,76.6732,67700.0
2013-05-02 12:00:00,105.97,105.99,105.59,105.66,113400.0,76.6732,76.6877,76.3983,76.4489,113400.0
2013-05-02 12:30:00,105.66,105.71,105.33,105.56,62800.0,76.4489,76.4851,76.2102,76.3766,62800.0
2013-05-02 13:00:00,105.55,105.66,105.41,105.52,140500.0,76.3693,76.4489,76.2681,76.3476,140500.0
2013-05-02 13:30:00,105.49,105.72,105.45,105.7,103100.0,76.3259,76.4923,76.297,76.4779,103100.0
2013-05-02 14:00:00,105.73,105.88,105.64,105.81,72900.0,76.4996,76.6081,76.4345,76.5575,72900.0
2013-05-02 14:30:00,105.79,106.31,105.75,106.29,234200.0,76.543,76.9192,76.5141,76.9048,234200.0
2013-05-02 15:00:00,106.26,106.57,106.25,106.5,168000.0,76.8831,77.1074,76.8758,77.0567,168000.0
2013-05-02 15:30:00,106.49,106.58,106.37,106.42,381700.0,77.0495,77.1146,76.9626,76.9988,381700.0
2013-05-03 09:30:00,108.45,110.97,107.8,110.08,613800.0,78.4676,80.2909,77.9973,79.647,613800.0
2013-05-03 10:00:00,110.09,111.0,109.95,110.98,201100.0,79.6542,80.3126,79.5529,80.2982,201100.0
2013-05-03 10:30:00,110.97,111.1,110.72,110.97,171900.0,80.2909,80.385,80.11,80.2909,171900.0
2013-05-03 11:00:00,110.97,111.43,110.78,111.36,160500.0,80.2909,80.6237,80.1534,80.5731,160500.0
2013-05-03 11:30:00,111.34,111.53,111.1,111.15,152700.0,80.5586,80.6961,80.385,80.4212,152700.0
2013-05-03 12:00:00,111.16,111.61,111.16,111.55,131500.0,80.4284,80.754,80.4284,80.7106,131500.0
2013-05-03 12:30:00,111.55,111.85,111.46,111.81,109500.0,80.7106,80.9276,80.6455,80.8987,109500.0
2013-05-03 13:00:00,111.78,111.78,111.25,111.37,187700.0,80.877,80.877,80.4935,80.5803,187700.0
2013-05-03 13:30:00,111.36,111.49,111.13,111.24,144000.0,80.5731,80.6672,80.4067,80.4863,144000.0
2013-05-03 14:00:00,111.23,111.36,111.02,111.23,162400.0,80.479,80.5731,80.3271,80.479,162400.0
2013-05-03 14:30:00,111.21,111.25,110.79,110.94,77600.0,80.4646,80.4935,80.1607,80.2692,77600.0
2013-05-03 15:00:00,110.86,110.91,110.7,110.9,125200.0,80.2113,80.2475,80.0956,80.2403,125200.0
2013-05-03 15:30:00,110.89,110.91,110.54,110.59,330600.0,80.233,80.2475,79.9798,80.016,330600.0
2013-05-06 09:30:00,111.06,111.06,109.94,110.11,210700.0,80.356,80.356,79.5457,79.6687,210700.0
2013-05-06 10:00:00,110.1,111.81,110.1,111.81,226200.0,79.6614,80.8987,79.6614,80.8987,226200.0
2013-05-06 10:30:00,111.82,112.06,111.35,111.48,171000.0,80.9059,81.0796,80.5659,80.6599,171000.0
2013-05-06 11:00:00,111.46,111.61,111.34,111.4,114000.0,80.6455,80.754,80.5586,80.602,114000.0
2013-05-06 11:30:00,111.35,111.67,111.22,111.6,105700.0,80.5659,80.7974,80.4718,80.7467,105700.0
2013-05-06 12:00:00,111.56,111.59,111.4,111.47,145200.0,80.7178,80.7395,80.602,80.6527,145200.0
2013-05-06 12:30:00,111.45,111.69,111.45,111.51,130100.0,80.6382,80.8119,80.6382,80.6816,130100.0
2013-05-06 13:00:00,111.47,111.68,111.41,111.43,121600.0,80.6527,80.8046,80.6093,80.6237,121600.0
2013-05-06 13:30:00,111.43,111.53,110.94,111.01,163000.0,80.6237,80.6961,80.2692,80.3199,163000.0
2013-05-06 14:00:00,110.98,111.29,110.95,111.1,82200.0,80.2982,80.5225,80.2764,80.385,82200.0
2013-05-06 14:30:00,111.07,111.17,110.96,111.05,80700.0,80.3633,80.4356,80.2837,80.3488,80700.0
2013-05-06 15:00:00,111.06,111.12,110.82,111.0,131300.0,80.356,80.3994,80.1824,80.3126,131300.0
2013-05-06 15:30:00,110.99,111.0,110.61,110.86,199500.0,80.3054,80.3126,80.0304,80.2113,199500.0
2013-05-07 09:30:00,111.14,113.09,111.14,113.01,159000.0,80.4139,81.8248,80.4139,81.7669,159000.0
2013-05-07 10:00:00,113.01,113.07,111.67,112.2,143600.0,81.7669,81.8103,80.7974,81.1809,143600.0
2013-05-07 10:30:00,112.22,112.43,112.02,112.06,99000.0,81.1953,81.3473,81.0506,81.0796,99000.0
2013-05-07 11:00:00,112.03,112.4,111.94,112.35,136100.0,81.0579,81.3256,80.9928,81.2894,136100.0
2013-05-07 11:30:00,112.34,112.5,111.85,112.16,87200.0,81.2822,81.3979,80.9276,81.1519,87200.0
2013-05-07 12:00:00,112.18,112.4,112.06,112.07,59900.0,81.1664,81.3256,81.0796,81.0868,59900.0
2013-05-07 12:30:00,112.06,112.38,112.06,112.29,131500.0,81.0796,81.3111,81.0796,81.246,131500.0
2013-05-07 13:00:00,112.25,112.41,112.08,112.34,64500.0,81.217,81.3328,81.094,81.2822,64500.0
2013-05-07 13:30:00,112.33,112.71,112.32,112.64,61200.0,81.2749,81.5499,81.2677,81.4992,61200.0
2013-05-07 14:00:00,112.66,112.78,112.42,112.77,71200.0,81.5137,81.6005,81.34,81.5933,71200.0
2013-05-07 14:30:00,112.73,112.85,112.6,112.85,64100.0,81.5643,81.6512,81.4703,81.6512,64100.0
2013-05-07 15:00:00,112.85,112.95,112.74,112.92,114000.0,81.6512,81.7235,81.5716,81.7018,114000.0
2013-05-07 15:30:00,112.91,113.0,112.74,112.99,224800.0,81.6946,81.7597,81.5716,81.7525,224800.0
2013-05-08 09:30:00,113.05,114.66,112.44,114.65,308200.0,81.7959,82.9608,81.3545,82.9535,308200.0
2013-05-08 10:00:00,114.66,114.91,113.87,114.12,158400.0,82.9608,83.1417,82.3892,82.5701,158400.0
2013-05-08 10:30:00,114.12,114.22,113.87,113.87,91100.0,82.5701,82.6424,82.3892,82.3892,91100.0
2013-05-08 11:00:00,113.91,114.43,113.9,114.19,98000.0,82.4181,82.7944,82.4109,82.6207,98000.0
2013-05-08 11:30:00,114.21,114.77,114.05,114.67,80700.0,82.6352,83.0404,82.5194,82.968,80700.0
2013-05-08 12:00:00,114.69,114.85,114.48,114.85,80500.0,82.9825,83.0982,82.8305,83.0982,80500.0
2013-05-08 12:30:00,114.85,114.99,114.55,114.88,110900.0,83.0982,83.1995,82.8812,83.1199,110900.0
2013-05-08 13:00:00,114.88,115.12,114.83,114.9,100700.0,83.1199,83.2936,83.0838,83.1344,100700.0
2013-05-08 13:30:00,114.94,114.96,114.48,114.79,77000.0,83.1634,83.1778,82.8305,83.0548,77000.0
2013-05-08 14:00:00,114.76,115.18,114.69,115.06,141700.0,83.0331,83.337,82.9825,83.2502,141700.0
2013-05-08 14:30:00,115.06,115.09,114.43,114.56,81300.0,83.2502,83.2719,82.7944,82.8884,81300.0
2013-05-08 15:00:00,114.63,114.95,114.46,114.91,98600.0,82.9391,83.1706,82.8161,83.1417,98600.0
2013-05-08 15:30:00,114.9,115.22,114.89,115.0,243400.0,83.1344,83.366,83.1272,83.2068,243400.0
2013-05-09 09:30:00,114.71,114.95,114.03,114.81,102900.0,82.9969,83.1706,82.5049,83.0693,102900.0
2013-05-09 10:00:00,114.75,114.87,113.64,113.83,186200.0,83.0259,83.1127,82.2228,82.3602,186200.0
2013-05-09 10:30:00,113.83,114.15,113.71,114.06,175900.0,82.3602,82.5918,82.2734,82.5266,175900.0
2013-05-09 11:00:00,113.99,114.6,113.91,114.59,166800.0,82.476,82.9174,82.4181,82.9101,166800.0
2013-05-09 11:30:00,114.63,114.76,114.34,114.71,162300.0,82.9391,83.0331,82.7292,82.9969,162300.0
2013-05-09 12:00:00,114.71,114.77,114.4,114.42,150100.0,82.9969,83.0404,82.7727,82.7871,150100.0
2013-05-09 12:30:00,114.42,114.56,114.25,114.49,94600.0,82.7871,82.8884,82.6641,82.8378,94600.0
2013-05-09 13:00:00,114.49,114.54,114.29,114.47,90800.0,82.8378,82.8739,82.6931,82.8233,90800.0
2013-05-09 13:30:00,114.47,114.84,114.47,114.68,85600.0,82.8233,83.091,82.8233,82.9752,85600.0
2013-05-09 14:00:00,114.71,114.74,114.34,114.52,132100.0,82.9969,83.0187,82.7292,82.8595,132100.0
2013-05-09 14:30:00,114.54,114.62,114.03,114.04,114100.0,82.8739,82.9318,82.5049,82.5122,114100.0
2013-05-09 15:00:00,114.02,114.46,113.84,114.41,98700.0,82.4977,82.8161,82.3675,82.7799,98700.0
2013-05-09 15:30:00,114.42,114.56,113.91,114.27,167500.0,82.7871,82.8884,82.4181,82.6786,167500.0
2013-05-10 09:30:00,114.08,114.6,113.54,114.55,160400.0,82.5411,82.9174,82.1504,82.8812,160400.0
2013-05-10 10:00:00,114.55,114.81,114.23,114.62,173600.0,82.8812,83.0693,82.6497,82.9318,173600.0
2013-05-10 10:30:00,114.61,114.69,114.25,114.62,139300.0,82.9246,82.9825,82.6641,82.9318,139300.0
2013-05-10 11:00:00,114.6,114.82,114.35,114.77,261900.0,82.9174,83.0765,82.7365,83.0404,261900.0
2013-05-10 11:30:00,114.84,114.96,114.25,114.3,230900.0,83.091,83.1778,82.6641,82.7003,230900.0
2013-05-10 12:00:00,114.32,114.32,113.73,113.92,153800.0,82.7148,82.7148,82.2879,82.4254,153800.0
2013-05-10 12:30:00,113.92,114.06,113.69,113.73,126800.0,82.4254,82.5266,82.2589,82.2879,126800.0
2013-05-10 13:00:00,113.73,114.22,113.67,114.19,97400.0,82.2879,82.6424,82.2445,82.6207,97400.0
2013-05-10 13:30:00,114.22,114.41,114.06,114.08,52400.0,82.6424,82.7799,82.5266,82.5411,52400.0
2013-05-10 14:00:00,114.09,114.15,113.79,113.85,104700.0,82.5484,82.5918,82.3313,82.3747,104700.0
2013-05-10 14:30:00,113.91,114.21,113.89,113.96,58600.0,82.4181,82.6352,82.4036,82.4543,58600.0
2013-05-10 15:00:00,114.0,114.29,113.93,114.18,66600.0,82.4832,82.6931,82.4326,82.6135,66600.0
2013-05-10 15:30:00,114.19,114.43,114.04,114.38,125500.0,82.6207,82.7944,82.5122,82.7582,125500.0
2013-05-13 09:30:00,114.23,114.23,113.3,113.57,148900.0,82.6497,82.6497,81.9768,82.1721,148900.0
2013-05-13 10:00:00,113.53,114.27,113.5,113.7,157000.0,82.1432,82.6786,82.1215,82.2662,157000.0
2013-05-13 10:30:00,113.7,114.03,113.62,113.97,98800.0,82.2662,82.5049,82.2083,82.4615,98800.0
2013-05-13 11:00:00,113.94,114.19,113.62,113.85,146200.0,82.4398,82.6207,82.2083,82.3747,146200.0
2013-05-13 11:30:00,113.88,114.33,113.83,114.33,59000.0,82.3964,82.722,82.3602,82.722,59000.0
2013-05-13 12:00:00,114.31,114.39,113.94,113.94,43800.0,82.7075,82.7654,82.4398,82.4398,43800.0
2013-05-13 12:30:00,113.96,114.07,113.63,113.76,137200.0,82.4543,82.5339,82.2155,82.3096,137200.0
2013-05-13 13:00:00,113.76,113.82,113.34,113.34,91500.0,82.3096,82.353,82.0057,82.0057,91500.0
2013-05-13 13:30:00,113.37,113.6,113.15,113.31,102200.0,82.0274,82.1938,81.8682,81.984,102200.0
2013-05-13 14:00:00,113.3,113.49,113.05,113.24,126200.0,81.9768,82.1142,81.7959,81.9333,126200.0
2013-05-13 14:30:00,113.21,113.55,113.21,113.55,61500.0,81.9116,82.1576,81.9116,82.1576,61500.0
2013-05-13 15:00:00,113.57,113.6,113.17,113.42,76100.0,82.1721,82.1938,81.8827,82.0636,76100.0
2013-05-13 15:30:00,113.42,113.48,113.19,113.4,116800.0,82.0636,82.107,81.8972,82.0491,116800.0
2013-05-14 09:30:00,113.65,114.09,113.17,113.34,101900.0,82.23,82.5484,81.8827,82.0057,101900.0
2013-05-14 10:00:00,113.34,114.31,112.95,114.31,209000.0,82.0057,82.7075,81.7235,82.7075,209000.0
2013-05-14 10:30:00,114.3,114.47,114.23,114.39,108600.0,82.7003,82.8233,82.6497,82.7654,108600.0
2013-05-14 11:00:00,114.4,114.63,114.24,114.27,136200.0,82.7727,82.9391,82.6569,82.6786,136200.0
2013-05-14 11:30:00,114.26,114.83,114.26,114.79,80300.0,82.6714,83.0838,82.6714,83.0548,80300.0
2013-05-14 12:00:00,114.76,115.11,114.65,114.97,63500.0,83.0331,83.2864,82.9535,83.1851,63500.0
2013-05-14 12:30:00,114.92,115.03,114.69,114.96,101700.0,83.1489,83.2285,82.9825,83.1778,101700.0
2013-05-14 13:00:00,114.98,115.18,114.94,115.11,84600.0,83.1923,83.337,83.1634,83.2864,84600.0
2013-05-14 13:30:00,115.12,115.19,114.75,114.79,83400.0,83.2936,83.3442,83.0259,83.0548,83400.0
2013-05-14 14:00:00,114.75,114.85,114.58,114.68,79300.0,83.0259,83.0982,82.9029,82.9752,79300.0
2013-05-14 14:30:00,114.7,114.95,114.53,114.57,75000.0,82.9897,83.1706,82.8667,82.8957,75000.0
2013-05-14 15:00:00,114.56,114.85,114.56,114.68,62200.0,82.8884,83.0982,82.8884,82.9752,62200.0
2013-05-14 15:30:00,114.68,115.0,114.68,114.83,177000.0,82.9752,83.2068,82.9752,83.0838,177000.0
2013-05-15 09:30:00,113.98,114.58,113.08,114.4,161400.0,82.4688,82.9029,81.8176,82.7727,161400.0
2013-05-15 10:00:00,114.38,114.46,113.92,114.04,146700.0,82.7582,82.8161,82.4254,82.5122,146700.0
2013-05-15 10:30:00,113.97,114.56,113.97,114.11,112200.0,82.4615,82.8884,82.4615,82.5628,112200.0
2013-05-15 11:00:00,114.09,114.68,114.05,114.29,65300.0,82.5484,82.9752,82.5194,82.6931,65300.0
2013-05-15 11:30:00,114.28,114.73,114.25,114.67,84700.0,82.6858,83.0114,82.6641,82.968,84700.0
2013-05-15 12:00:00,114.67,114.97,114.6,114.82,76900.0,82.968,83.1851,82.9174,83.0765,76900.0
2013-05-15 12:30:00,114.84,115.15,114.83,114.84,100900.0,83.091,83.3153,83.0838,83.091,100900.0
2013-05-15 13:00:00,114.85,114.86,114.44,114.59,79300.0,83.0982,83.1055,82.8016,82.9101,79300.0
2013-05-15 13:30:00,114.58,114.67,114.25,114.26,97300.0,82.9029,82.968,82.6641,82.6714,97300.0
2013-05-15 14:00:00,114.3,114.39,113.9,114.11,138500.0,82.7003,82.7654,82.4109,82.5628,138500.0
2013-05-15 14:30:00,114.13,114.19,113.63,114.11,73500.0,82.5773,82.6207,82.2155,82.5628,73500.0
2013-05-15 15:00:00,114.08,114.37,113.86,114.3,110500.0,82.5411,82.7509,82.3819,82.7003,110500.0
2013-05-15 15:30:00,114.34,114.67,114.34,114.66,127500.0,82.7292,82.968,82.7292,82.9608,127500.0
2013-05-16 09:30:00,114.16,115.17,113.9,115.1,93600.0,82.599,83.3298,82.4109,83.2791,93600.0
2013-05-16 10:00:00,114.99,115.09,114.17,114.88,70400.0,83.1995,83.2719,82.6062,83.1199,70400.0
2013-05-16 10:30:00,114.87,115.63,114.74,115.5,127700.0,83.1127,83.6626,83.0187,83.5685,127700.0
2013-05-16 11:00:00,115.49,116.06,115.44,116.04,138600.0,83.5613,83.9737,83.5251,83.9593,138600.0
2013-05-16 11:30:00,116.0,116.16,115.56,115.59,118700.0,83.9303,84.0461,83.612,83.6337,118700.0
2013-05-16 12:00:00,115.6,115.73,115.28,115.33,58200.0,83.6409,83.735,83.4094,83.4455,58200.0
2013-05-16 12:30:00,115.31,115.35,114.91,115.14,68500.0,83.4311,83.46,83.1417,83.3081,68500.0
2013-05-16 13:00:00,115.11,115.22,114.99,115.01,34400.0,83.2864,83.366,83.1995,83.214,34400.0
2013-05-16 13:30:00,115.02,115.05,114.76,114.96,57500.0,83.2212,83.243,83.0331,83.1778,57500.0
2013-05-16 14:00:00,114.98,115.32,114.96,115.13,46700.0,83.1923,83.4383,83.1778,83.3008,46700.0
2013-05-16 14:30:00,115.17,115.19,114.87,114.87,74800.0,83.3298,83.3442,83.1127,83.1127,74800.0
2013-05-16 15:00:00,114.85,115.03,114.64,114.77,135900.0,83.0982,83.2285,82.9463,83.0404,135900.0
2013-05-16 15:30:00,114.74,114.77,114.1,114.35,195700.0,83.0187,83.0404,82.5556,82.7365,195700.0
2013-05-17 09:30:00,115.06,116.35,114.69,116.27,162000.0,83.2502,84.1835,82.9825,84.1257,162000.0
2013-05-17 10:00:00,116.22,116.66,115.75,116.01,59900.0,84.0895,84.4078,83.7494,83.9375,59900.0
2013-05-17 10:30:00,116.03,116.12,115.62,115.71,77400.0,83.952,84.0171,83.6554,83.7205,77400.0
2013-05-17 11:00:00,115.76,115.9,115.53,115.8,75100.0,83.7567,83.858,83.5902,83.7856,75100.0
2013-05-17 11:30:00,115.82,115.99,115.76,115.95,68500.0,83.8001,83.9231,83.7567,83.8941,68500.0
2013-05-17 12:00:00,115.95,116.21,115.74,116.16,44700.0,83.8941,84.0823,83.7422,84.0461,44700.0
2013-05-17 12:30:00,116.19,116.3,116.05,116.15,26500.0,84.0678,84.1474,83.9665,84.0388,26500.0
2013-05-17 13:00:00,116.17,116.24,116.07,116.1,45200.0,84.0533,84.104,83.981,84.0027,45200.0
2013-05-17 13:30:00,116.16,116.19,115.92,115.94,25700.0,84.0461,84.0678,83.8724,83.8869,25700.0
2013-05-17 14:00:00,115.91,116.12,115.81,116.09,28800.0,83.8652,84.0171,83.7928,83.9954,28800.0
2013-05-17 14:30:00,116.04,116.29,115.96,116.29,78200.0,83.9593,84.1401,83.9014,84.1401,78200.0
2013-05-17 15:00:00,116.3,116.64,116.25,116.47,90100.0,84.1474,84.3934,84.1112,84.2704,90100.0
2013-05-17 15:30:00,116.48,116.57,116.14,116.45,193500.0,84.2776,84.3427,84.0316,84.2559,193500.0
2013-05-20 09:30:00,116.04,116.99,115.73,116.92,162800.0,83.9593,84.6466,83.735,84.596,162800.0
2013-05-20 10:00:00,116.8,116.99,116.53,116.92,71200.0,84.5091,84.6466,84.3138,84.596,71200.0
2013-05-20 10:30:00,116.89,117.57,116.77,117.51,162400.0,84.5743,85.0663,84.4874,85.0229,162400.0
2013-05-20 11:00:00,117.5,118.38,117.49,118.2,168100.0,85.0156,85.6523,85.0084,85.5221,168100.0
2013-05-20 11:30:00,118.2,119.2,118.18,119.12,184200.0,85.5221,86.2456,85.5076,86.1877,184200.0
2013-05-20 12:00:00,119.11,119.44,118.7,118.77,165900.0,86.1805,86.4193,85.8839,85.9345,165900.0
2013-05-20 12:30:00,118.78,118.87,118.47,118.62,85400.0,85.9417,86.0069,85.7174,85.826,85400.0
2013-05-20 13:00:00,118.63,118.8,118.28,118.31,67100.0,85.8332,85.9562,85.58,85.6017,67100.0
2013-05-20 13:30:00,118.33,118.58,118.12,118.46,58200.0,85.6162,85.797,85.4642,85.7102,58200.0
2013-05-20 14:00:00,118.45,118.57,118.07,118.51,74600.0,85.703,85.7898,85.428,85.7464,74600.0
2013-05-20 14:30:00,118.49,118.57,118.29,118.45,53100.0,85.7319,85.7898,85.5872,85.703,53100.0
2013-05-20 15:00:00,118.47,118.64,118.31,118.64,115100.0,85.7174,85.8404,85.6017,85.8404,115100.0
2013-05-20 15:30:00,118.63,118.68,118.01,118.16,232900.0,85.8332,85.8694,85.3846,85.4932,232900.0
2013-05-21 09:30:00,118.14,118.84,117.72,118.13,178300.0,85.4787,85.9852,85.1748,85.4714,178300.0
2013-05-21 10:00:00,118.11,118.54,117.84,117.84,96100.0,85.457,85.7681,85.2616,85.2616,96100.0
2013-05-21 10:30:00,117.87,118.47,117.75,118.32,163700.0,85.2833,85.7174,85.1965,85.6089,163700.0
2013-05-21 11:00:00,118.35,118.55,118.2,118.42,97000.0,85.6306,85.7753,85.5221,85.6813,97000.0
2013-05-21 11:30:00,118.43,119.0,118.42,118.86,137400.0,85.6885,86.1009,85.6813,85.9996,137400.0
2013-05-21 12:00:00,118.87,118.98,118.81,118.94,59900.0,86.0069,86.0865,85.9635,86.0575,59900.0
2013-05-21 12:30:00,118.92,119.07,118.79,119.0,63300.0,86.043,86.1516,85.949,86.1009,63300.0
2013-05-21 13:00:00,119.05,119.41,119.05,119.33,74500.0,86.1371,86.3976,86.1371,86.3397,74500.0
2013-05-21 13:30:00,119.34,119.48,119.27,119.43,67700.0,86.3469,86.4482,86.2963,86.412,67700.0
2013-05-21 14:00:00,119.42,119.51,119.28,119.32,130800.0,86.4048,86.4699,86.3035,86.3325,130800.0
2013-05-21 14:30:00,119.31,119.41,119.04,119.26,105200.0,86.3252,86.3976,86.1299,86.289,105200.0
2013-05-21 15:00:00,119.26,119.41,118.97,118.97,143700.0,86.289,86.3976,86.0792,86.0792,143700.0
2013-05-21 15:30:00,118.97,119.04,118.77,118.85,229800.0,86.0792,86.1299,85.9345,85.9924,229800.0
2013-05-22 09:30:00,118.55,119.23,118.37,118.62,136000.0,86.1403,86.6344,86.0095,86.1912,136000.0
2013-05-22 10:00:00,118.56,119.5,118.51,119.39,93600.0,86.1476,86.8306,86.1113,86.7507,93600.0
2013-05-22 10:30:00,119.4,119.43,118.26,118.52,171400.0,86.758,86.7798,85.9296,86.1185,171400.0
2013-05-22 11:00:00,118.49,119.13,118.42,119.13,93900.0,86.0967,86.5618,86.0459,86.5618,93900.0
2013-05-22 11:30:00,119.15,119.25,118.85,118.89,85000.0,86.5763,86.649,86.3583,86.3874,85000.0
2013-05-22 12:00:00,118.86,118.98,118.48,118.72,75900.0,86.3656,86.4528,86.0895,86.2639,75900.0
2013-05-22 12:30:00,118.72,119.11,118.54,119.11,48700.0,86.2639,86.5472,86.1331,86.5472,48700.0
2013-05-22 13:00:00,119.11,119.13,118.51,118.56,124100.0,86.5472,86.5618,86.1113,86.1476,124100.0
2013-05-22 13:30:00,118.56,118.56,118.03,118.27,68300.0,86.1476,86.1476,85.7625,85.9369,68300.0
2013-05-22 14:00:00,118.28,118.53,117.32,117.79,179300.0,85.9441,86.1258,85.2466,85.5881,179300.0
2013-05-22 14:30:00,117.79,118.05,117.54,117.92,165400.0,85.5881,85.777,85.4065,85.6826,165400.0
2013-05-22 15:00:00,117.91,118.06,117.26,117.33,156200.0,85.6753,85.7843,85.203,85.2539,156200.0
2013-05-22 15:30:00,117.32,117.69,117.09,117.51,284300.0,85.2466,85.5154,85.0795,85.3847,284300.0
2013-05-23 09:30:00,115.25,116.98,115.25,116.82,238500.0,83.7425,84.9995,83.7425,84.8833,238500.0
2013-05-23 10:00:00,116.82,117.68,116.46,116.96,91800.0,84.8833,85.5082,84.6217,84.985,91800.0
2013-05-23 10:30:00,116.95,117.34,116.54,116.64,105700.0,84.9777,85.2611,84.6798,84.7525,105700.0
2013-05-23 11:00:00,116.71,117.61,116.64,117.43,145500.0,84.8034,85.4573,84.7525,85.3265,145500.0
2013-05-23 11:30:00,117.4,117.95,117.37,117.94,74300.0,85.3047,85.7044,85.2829,85.6971,74300.0
2013-05-23 12:00:00,117.99,118.18,117.46,117.47,151000.0,85.7334,85.8715,85.3483,85.3556,151000.0
2013-05-23 12:30:00,117.49,117.52,116.88,117.29,88600.0,85.3701,85.3919,84.9269,85.2248,88600.0
2013-05-23 13:00:00,117.3,117.32,116.88,116.97,101600.0,85.2321,85.2466,84.9269,84.9923,101600.0
2013-05-23 13:30:00,116.94,117.25,116.6,117.25,97800.0,84.9705,85.1957,84.7234,85.1957,97800.0
2013-05-23 14:00:00,117.24,117.48,117.15,117.32,53800.0,85.1885,85.3629,85.1231,85.2466,53800.0
2013-05-23 14:30:00,117.31,117.6,117.05,117.35,82100.0,85.2393,85.45,85.0504,85.2684,82100.0
2013-05-23 15:00:00,117.4,117.52,116.91,117.0,81400.0,85.3047,85.3919,84.9487,85.0141,81400.0
2013-05-23 15:30:00,117.0,117.13,116.69,116.96,223700.0,85.0141,85.1085,84.7888,84.985,223700.0
2013-05-24 09:30:00,115.9,116.36,115.47,115.9,196600.0,84.2148,84.549,83.9024,84.2148,196600.0
2013-05-24 10:00:00,115.9,115.91,115.26,115.63,98900.0,84.2148,84.2221,83.7498,84.0186,98900.0
2013-05-24 10:30:00,115.58,116.06,115.54,115.73,155500.0,83.9823,84.3311,83.9532,84.0913,155500.0
2013-05-24 11:00:00,115.72,116.06,115.58,115.81,63800.0,84.084,84.3311,83.9823,84.1494,63800.0
2013-05-24 11:30:00,115.8,116.16,115.76,116.01,104600.0,84.1421,84.4037,84.1131,84.2947,104600.0
2013-05-24 12:00:00,116.01,116.16,115.97,116.1,107600.0,84.2947,84.4037,84.2657,84.3601,107600.0
2013-05-24 12:30:00,116.1,116.15,115.89,116.01,56900.0,84.3601,84.3965,84.2075,84.2947,56900.0
2013-05-24 13:00:00,115.98,116.61,115.93,116.55,125900.0,84.2729,84.7307,84.2366,84.6871,125900.0
2013-05-24 13:30:00,116.55,116.58,116.37,116.54,124700.0,84.6871,84.7089,84.5563,84.6798,124700.0
2013-05-24 14:00:00,116.51,116.65,116.37,116.38,65300.0,84.658,84.7598,84.5563,84.5636,65300.0
2013-05-24 14:30:00,116.39,116.48,116.13,116.42,102100.0,84.5708,84.6362,84.3819,84.5926,102100.0
2013-05-24 15:00:00,116.41,116.56,116.23,116.25,110800.0,84.5854,84.6944,84.4546,84.4691,110800.0
2013-05-24 15:30:00,116.24,116.45,116.04,116.31,171400.0,84.4618,84.6144,84.3165,84.5127,171400.0
2013-05-28 09:30:00,118.01,118.94,117.65,118.85,172800.0,85.748,86.4237,85.4864,86.3583,172800.0
2013-05-28 10:00:00,118.85,119.11,118.66,118.79,97300.0,86.3583,86.5472,86.2203,86.3147,97300.0
2013-05-28 10:30:00,118.78,118.98,118.64,118.84,95700.0,86.3075,86.4528,86.2057,86.3511,95700.0
2013-05-28 11:00:00,118.9,118.96,118.7,118.94,72200.0,86.3946,86.4382,86.2493,86.4237,72200.0
2013-05-28 11:30:00,118.96,118.99,118.11,118.11,81400.0,86.4382,86.46,85.8206,85.8206,81400.0
2013-05-28 12:00:00,118.06,118.57,118.06,118.24,56900.0,85.7843,86.1549,85.7843,85.9151,56900.0
2013-05-28 12:30:00,118.21,118.52,118.08,118.51,33600.0,85.8933,86.1185,85.7988,86.1113,33600.0
2013-05-28 13:00:00,118.46,118.62,118.1,118.1,28300.0,86.0749,86.1912,85.8134,85.8134,28300.0
2013-05-28 13:30:00,118.14,118.17,117.43,117.52,63200.0,85.8424,85.8642,85.3265,85.3919,63200.0
2013-05-28 14:00:00,117.57,117.65,117.13,117.2,110800.0,85.4282,85.4864,85.1085,85.1594,110800.0
2013-05-28 14:30:00,117.18,117.28,116.91,117.11,75500.0,85.1449,85.2175,84.9487,85.094,75500.0
2013-05-28 15:00:00,117.16,117.41,117.01,117.2,90200.0,85.1303,85.312,85.0213,85.1594,90200.0
2013-05-28 15:30:00,117.24,117.58,117.09,117.28,172600.0,85.1885,85.4355,85.0795,85.2175,172600.0
2013-05-29 09:30:00,115.95,117.44,115.76,117.01,150200.0,84.2511,85.3338,84.1131,85.0213,150200.0
2013-05-29 10:00:00,117.0,117.74,116.94,117.19,62300.0,85.0141,85.5518,84.9705,85.1521,62300.0
2013-05-29 10:30:00,117.19,117.24,116.68,116.93,144700.0,85.1521,85.1885,84.7816,84.9632,144700.0
2013-05-29 11:00:00,116.94,117.7,116.82,117.52,80100.0,84.9705,85.5227,84.8833,85.3919,80100.0
2013-05-29 11:30:00,117.53,117.99,117.48,117.77,99200.0,85.3992,85.7334,85.3629,85.5736,99200.0
2013-05-29 12:00:00,117.77,118.15,117.77,118.1,150100.0,85.5736,85.8497,85.5736,85.8134,150100.0
2013-05-29 12:30:00,118.09,118.2,117.57,117.64,45000.0,85.8061,85.886,85.4282,85.4791,45000.0
2013-05-29 13:00:00,117.65,117.78,117.38,117.63,55000.0,85.4864,85.5808,85.2902,85.4718,55000.0
2013-05-29 13:30:00,117.64,118.18,117.55,118.03,81800.0,85.4791,85.8715,85.4137,85.7625,81800.0
2013-05-29 14:00:00,118.01,118.18,117.84,117.93,31300.0,85.748,85.8715,85.6244,85.6898,31300.0
2013-05-29 14:30:00,117.92,118.13,117.72,117.73,43700.0,85.6826,85.8352,85.5372,85.5445,43700.0
2013-05-29 15:00:00,117.73,117.88,117.59,117.85,49800.0,85.5445,85.6535,85.4428,85.6317,49800.0
2013-05-29 15:30:00,117.89,118.05,117.69,117.72,184300.0,85.6608,85.777,85.5154,85.5372,184300.0
2013-05-30 09:30:00,117.86,118.88,117.01,118.52,130200.0,85.639,86.3801,85.0213,86.1185,130200.0
2013-05-30 10:00:00,118.53,118.72,118.07,118.62,133900.0,86.1258,86.2639,85.7916,86.1912,133900.0
2013-05-30 10:30:00,118.57,118.88,118.4,118.74,102700.0,86.1549,86.3801,86.0313,86.2784,102700.0
2013-05-30 11:00:00,118.74,118.74,118.08,118.32,154400.0,86.2784,86.2784,85.7988,85.9732,154400.0
2013-05-30 11:30:00,118.33,118.39,118.02,118.06,117400.0,85.9805,86.0241,85.7552,85.7843,117400.0
2013-05-30 12:00:00,118.07,118.41,117.58,117.93,109300.0,85.7916,86.0386,85.4355,85.6898,109300.0
2013-05-30 12:30:00,117.87,118.07,117.75,118.07,38200.0,85.6462,85.7916,85.559,85.7916,38200.0
2013-05-30 13:00:00,118.09,118.09,117.83,117.84,42700.0,85.8061,85.8061,85.6172,85.6244,42700.0
2013-05-30 13:30:00,117.87,117.87,117.6,117.86,170000.0,85.6462,85.6462,85.45,85.639,170000.0
2013-05-30 14:00:00,117.87,118.3,117.85,118.21,112400.0,85.6462,85.9587,85.6317,85.8933,112400.0
2013-05-30 14:30:00,118.26,118.5,118.09,118.37,41400.0,85.9296,86.104,85.8061,86.0095,41400.0
2013-05-30 15:00:00,118.37,118.47,118.23,118.28,97600.0,86.0095,86.0822,85.9078,85.9441,97600.0
2013-05-30 15:30:00,118.25,118.28,117.48,117.72,328500.0,85.9223,85.9441,85.3629,85.5372,328500.0
2013-05-31 09:30:00,117.33,119.95,116.8,119.93,294400.0,85.2539,87.1576,84.8688,87.1431,294400.0
2013-05-31 10:00:00,119.89,120.32,119.09,119.94,332200.0,87.114,87.4264,86.5327,87.1503,332200.0
2013-05-31 10:30:00,119.91,120.0,119.57,119.87,190800.0,87.1285,87.1939,86.8815,87.0995,190800.0
2013-05-31 11:00:00,119.89,120.77,119.86,120.43,216800.0,87.114,87.7534,87.0922,87.5064,216800.0
2013-05-31 11:30:00,120.42,121.09,120.42,121.0,115300.0,87.4991,87.9859,87.4991,87.9205,115300.0
2013-05-31 12:00:00,121.03,121.04,120.64,120.99,134700.0,87.9423,87.9496,87.659,87.9133,134700.0
2013-05-31 12:30:00,120.98,121.84,120.97,121.42,174000.0,87.906,88.5309,87.8987,88.2257,174000.0
2013-05-31 13:00:00,121.45,122.32,121.45,122.3,156400.0,88.2475,88.8797,88.2475,88.8651,156400.0
2013-05-31 13:30:00,122.29,122.29,121.41,121.58,177300.0,88.8579,88.8579,88.2185,88.342,177300.0
2013-05-31 14:00:00,121.57,121.57,121.11,121.47,119400.0,88.3347,88.3347,88.0005,88.2621,119400.0
2013-05-31 14:30:00,121.46,121.61,120.55,120.57,157500.0,88.2548,88.3638,87.5936,87.6081,157500.0
2013-05-31 15:00:00,120.57,120.99,120.49,120.69,155800.0,87.6081,87.9133,87.55,87.6953,155800.0
2013-05-31 15:30:00,120.73,120.75,119.61,119.61,397200.0,87.7244,87.7389,86.9105,86.9105,397200.0
2013-06-03 09:30:00,119.75,120.71,119.23,119.93,317700.0,87.0123,87.7098,86.6344,87.1431,317700.0
2013-06-03 10:00:00,119.76,119.9,118.13,118.31,290400.0,87.0195,87.1213,85.8352,85.9659,290400.0
2013-06-03 10:30:00,118.22,118.55,117.46,117.52,235800.0,85.9005,86.1403,85.3483,85.3919,235800.0
2013-06-03 11:00:00,117.56,117.87,116.95,117.02,176900.0,85.421,85.6462,84.9777,85.0286,176900.0
2013-06-03 11:30:00,117.02,117.4,116.72,117.19,90800.0,85.0286,85.3047,84.8106,85.1521,90800.0
2013-06-03 12:00:00,117.19,117.25,116.95,116.97,102900.0,85.1521,85.1957,84.9777,84.9923,102900.0
2013-06-03 12:30:00,116.96,117.16,116.73,116.98,155100.0,84.985,85.1303,84.8179,84.9995,155100.0
2013-06-03 13:00:00,116.97,117.26,116.88,117.24,118600.0,84.9923,85.203,84.9269,85.1885,118600.0
2013-06-03 13:30:00,117.22,117.36,116.74,117.1,114800.0,85.1739,85.2757,84.8252,85.0867,114800.0
2013-06-03 14:00:00,117.11,117.5,116.98,117.26,80400.0,85.094,85.3774,84.9995,85.203,80400.0
2013-06-03 14:30:00,117.24,117.72,116.99,117.5,109100.0,85.1885,85.5372,85.0068,85.3774,109100.0
2013-06-03 15:00:00,117.53,117.89,117.45,117.85,69300.0,85.3992,85.6608,85.3411,85.6317,69300.0
2013-06-03 15:30:00,117.82,118.53,117.74,118.4,266400.0,85.6099,86.1258,85.5518,86.0313,266400.0
2013-06-04 09:30:00,118.24,119.33,117.44,117.63,127300.0,85.9151,86.7071,85.3338,85.4718,127300.0
2013-06-04 10:00:00,117.66,118.09,117.37,117.96,122900.0,85.4936,85.8061,85.2829,85.7116,122900.0
2013-06-04 10:30:00,117.95,118.36,117.58,117.73,86800.0,85.7044,86.0023,85.4355,85.5445,86800.0
2013-06-04 11:00:00,117.66,118.06,117.6,118.04,76900.0,85.4936,85.7843,85.45,85.7698,76900.0
2013-06-04 11:30:00,118.05,118.12,117.65,117.89,47900.0,85.777,85.8279,85.4864,85.6608,47900.0
2013-06-04 12:00:00,117.89,117.89,117.29,117.38,55300.0,85.6608,85.6608,85.2248,85.2902,55300.0
2013-06-04 12:30:00,117.38,117.61,117.21,117.4,61700.0,85.2902,85.4573,85.1667,85.3047,61700.0
2013-06-04 13:00:00,117.4,117.64,117.15,117.25,100800.0,85.3047,85.4791,85.1231,85.1957,100800.0
2013-06-04 13:30:00,117.25,117.62,117.17,117.61,110200.0,85.1957,85.4646,85.1376,85.4573,110200.0
2013-06-04 14:00:00,117.53,117.54,116.92,117.27,115500.0,85.3992,85.4065,84.9559,85.2103,115500.0
2013-06-04 14:30:00,117.3,118.14,117.3,117.8,85700.0,85.2321,85.8424,85.2321,85.5954,85700.0
2013-06-04 15:00:00,117.81,117.91,117.42,117.7,118300.0,85.6026,85.6753,85.3193,85.5227,118300.0
2013-06-04 15:30:00,117.71,118.64,117.7,118.19,352000.0,85.53,86.2057,85.5227,85.8788,352000.0
2013-06-05 09:30:00,117.65,117.83,116.98,117.19,99700.0,85.4864,85.6172,84.9995,85.1521,99700.0
2013-06-05 10:00:00,117.28,117.77,116.46,117.33,123600.0,85.2175,85.5736,84.6217,85.2539,123600.0
2013-06-05 10:30:00,117.37,117.37,116.7,116.7,221600.0,85.2829,85.2829,84.7961,84.7961,221600.0
2013-06-05 11:00:00,116.7,116.82,116.29,116.65,137200.0,84.7961,84.8833,84.4982,84.7598,137200.0
2013-06-05 11:30:00,116.66,116.85,116.27,116.36,72900.0,84.767,84.9051,84.4836,84.549,72900.0
2013-06-05 12:00:00,116.45,116.54,116.15,116.2,94200.0,84.6144,84.6798,84.3965,84.4328,94200.0
2013-06-05 12:30:00,116.19,116.26,115.75,115.93,91000.0,84.4255,84.4764,84.1058,84.2366,91000.0
2013-06-05 13:00:00,115.9,116.29,115.79,116.19,86300.0,84.2148,84.4982,84.1349,84.4255,86300.0
2013-06-05 13:30:00,116.22,116.65,116.11,116.29,77300.0,84.4473,84.7598,84.3674,84.4982,77300.0
2013-06-05 14:00:00,116.29,116.54,115.75,115.8,93400.0,84.4982,84.6798,84.1058,84.1421,93400.0
2013-06-05 14:30:00,115.77,116.43,115.71,116.25,77200.0,84.1203,84.5999,84.0767,84.4691,77200.0
2013-06-05 15:00:00,116.25,116.56,115.96,116.47,170000.0,84.4691,84.6944,84.2584,84.629,170000.0
2013-06-05 15:30:00,116.47,116.64,115.93,116.0,204800.0,84.629,84.7525,84.2366,84.2875,204800.0
2013-06-06 09:30:00,116.01,117.33,115.74,117.25,218300.0,84.2947,85.2539,84.0985,85.1957,218300.0
2013-06-06 10:00:00,117.23,117.36,116.09,117.07,164200.0,85.1812,85.2757,84.3529,85.0649,164200.0
2013-06-06 10:30:00,117.13,117.55,116.69,117.44,102100.0,85.1085,85.4137,84.7888,85.3338,102100.0
2013-06-06 11:00:00,117.46,117.53,116.97,117.2,61300.0,85.3483,85.3992,84.9923,85.1594,61300.0
2013-06-06 11:30:00,117.19,117.79,117.11,117.33,112400.0,85.1521,85.5881,85.094,85.2539,112400.0
2013-06-06 12:00:00,117.3,117.71,116.86,117.07,126000.0,85.2321,85.53,84.9124,85.0649,126000.0
2013-06-06 12:30:00,117.11,117.55,116.9,117.15,79500.0,85.094,85.4137,84.9414,85.1231,79500.0
2013-06-06 13:00:00,117.2,118.33,117.19,117.78,133700.0,85.1594,85.9805,85.1521,85.5808,133700.0
2013-06-06 13:30:00,117.77,117.95,117.38,117.42,64900.0,85.5736,85.7044,85.2902,85.3193,64900.0
2013-06-06 14:00:00,117.44,117.79,117.18,117.69,83800.0,85.3338,85.5881,85.1449,85.5154,83800.0
2013-06-06 14:30:00,117.7,117.73,117.17,117.24,143600.0,85.5227,85.5445,85.1376,85.1885,143600.0
2013-06-06 15:00:00,117.24,117.4,116.97,117.36,113500.0,85.1885,85.3047,84.9923,85.2757,113500.0
2013-06-06 15:30:00,117.36,117.48,117.07,117.33,238500.0,85.2757,85.3629,85.0649,85.2539,238500.0
2013-06-07 09:30:00,118.25,118.45,117.35,118.42,165000.0,85.9223,86.0677,85.2684,86.0459,165000.0
2013-06-07 10:00:00,118.42,119.63,118.37,118.96,140300.0,86.0459,86.9251,86.0095,86.4382,140300.0
2013-06-07 10:30:00,118.96,119.1,118.59,118.73,101000.0,86.4382,86.54,86.1694,86.2711,101000.0
2013-06-07 11:00:00,118.73,119.11,118.7,118.99,75300.0,86.2711,86.5472,86.2493,86.46,75300.0
2013-06-07 11:30:00,119.0,119.04,118.79,118.84,63200.0,86.4673,86.4964,86.3147,86.3511,63200.0
2013-06-07 12:00:00,118.84,118.88,118.67,118.8,36200.0,86.3511,86.3801,86.2275,86.322,36200.0
2013-06-07 12:30:00,118.83,118.84,118.35,118.56,42400.0,86.3438,86.3511,85.995,86.1476,42400.0
2013-06-07 13:00:00,118.57,118.66,118.29,118.3,32500.0,86.1549,86.2203,85.9514,85.9587,32500.0
2013-06-07 13:30:00,118.38,118.56,118.22,118.28,33600.0,86.0168,86.1476,85.9005,85.9441,33600.0
2013-06-07 14:00:00,118.21,118.38,117.69,117.97,88100.0,85.8933,86.0168,85.5154,85.7189,88100.0
2013-06-07 14:30:00,117.97,118.51,117.83,118.41,32000.0,85.7189,86.1113,85.6172,86.0386,32000.0
2013-06-07 15:00:00,118.43,118.43,118.11,118.3,34300.0,86.0531,86.0531,85.8206,85.9587,34300.0
2013-06-07 15:30:00,118.3,118.69,118.23,118.55,148300.0,85.9587,86.2421,85.9078,86.1403,148300.0
2013-06-10 09:30:00,119.13,119.13,117.99,118.26,62300.0,86.5618,86.5618,85.7334,85.9296,62300.0
2013-06-10 10:00:00,118.41,118.52,117.82,118.31,173900.0,86.0386,86.1185,85.6099,85.9659,173900.0
2013-06-10 10:30:00,118.32,118.85,118.2,118.7,61900.0,85.9732,86.3583,85.886,86.2493,61900.0
2013-06-10 11:00:00,118.75,118.95,118.55,118.73,42300.0,86.2857,86.431,86.1403,86.2711,42300.0
2013-06-10 11:30:00,118.76,119.05,118.54,118.57,56700.0,86.2929,86.5036,86.1331,86.1549,56700.0
2013-06-10 12:00:00,118.54,118.85,118.47,118.69,28300.0,86.1331,86.3583,86.0822,86.2421,28300.0
2013-06-10 12:30:00,118.62,118.68,118.41,118.47,47400.0,86.1912,86.2348,86.0386,86.0822,47400.0
2013-06-10 13:00:00,118.47,118.7,118.41,118.52,30500.0,86.0822,86.2493,86.0386,86.1185,30500.0
2013-06-10 13:30:00,118.54,118.69,118.42,118.62,18100.0,86.1331,86.2421,86.0459,86.1912,18100.0
2013-06-10 14:00:00,118.63,118.69,118.36,118.5,32400.0,86.1985,86.2421,86.0023,86.104,32400.0
2013-06-10 14:30:00,118.47,118.83,118.33,118.81,43600.0,86.0822,86.3438,85.9805,86.3293,43600.0
2013-06-10 15:00:00,118.79,118.95,118.56,118.67,42100.0,86.3147,86.431,86.1476,86.2275,42100.0
2013-06-10 15:30:00,118.69,118.8,118.41,118.65,176600.0,86.2421,86.322,86.0386,86.213,176600.0
2013-06-11 09:30:00,117.11,118.23,116.38,118.0,218200.0,85.094,85.9078,84.5636,85.7407,218200.0
2013-06-11 10:00:00,118.05,118.34,117.66,118.34,243900.0,85.777,85.9877,85.4936,85.9877,243900.0
2013-06-11 10:30:00,118.34,119.19,118.22,118.89,97600.0,85.9877,86.6054,85.9005,86.3874,97600.0
2013-06-11 11:00:00,118.86,119.5,118.43,119.4,98100.0,86.3656,86.8306,86.0531,86.758,98100.0
2013-06-11 11:30:00,119.38,119.47,118.98,119.0,127100.0,86.7434,86.8088,86.4528,86.4673,127100.0
2013-06-11 12:00:00,118.96,119.14,118.69,118.88,47400.0,86.4382,86.569,86.2421,86.3801,47400.0
2013-06-11 12:30:00,118.98,119.0,118.63,118.76,25800.0,86.4528,86.4673,86.1985,86.2929,25800.0
2013-06-11 13:00:00,118.78,118.78,118.19,118.37,40300.0,86.3075,86.3075,85.8788,86.0095,40300.0
2013-06-11 13:30:00,118.3,118.38,117.71,117.77,175600.0,85.9587,86.0168,85.53,85.5736,175600.0
2013-06-11 14:00:00,117.71,118.18,117.65,118.12,81400.0,85.53,85.8715,85.4864,85.8279,81400.0
2013-06-11 14:30:00,118.16,118.25,117.63,118.14,131300.0,85.857,85.9223,85.4718,85.8424,131300.0
2013-06-11 15:00:00,118.11,118.25,117.78,117.78,163200.0,85.8206,85.9223,85.5808,85.5808,163200.0
2013-06-11 15:30:00,117.8,117.89,117.33,117.44,157100.0,85.5954,85.6608,85.2539,85.3338,157100.0
2013-06-12 09:30:00,118.56,118.63,116.99,117.32,187600.0,86.1476,86.1985,85.0068,85.2466,187600.0
2013-06-12 10:00:00,117.35,117.35,116.6,117.34,102000.0,85.2684,85.2684,84.7234,85.2611,102000.0
2013-06-12 10:30:00,117.32,117.55,116.78,116.99,163600.0,85.2466,85.4137,84.8542,85.0068,163600.0
2013-06-12 11:00:00,117.03,117.41,116.94,117.04,70000.0,85.0359,85.312,84.9705,85.0431,70000.0
2013-06-12 11:30:00,116.99,117.08,116.11,116.16,172800.0,85.0068,85.0722,84.3674,84.4037,172800.0
2013-06-12 12:00:00,116.12,116.65,116.07,116.49,126200.0,84.3747,84.7598,84.3383,84.6435,126200.0
2013-06-12 12:30:00,116.41,116.75,116.24,116.73,27100.0,84.5854,84.8324,84.4618,84.8179,27100.0
2013-06-12 13:00:00,116.73,117.05,116.58,116.62,43500.0,84.8179,85.0504,84.7089,84.738,43500.0
2013-06-12 13:30:00,116.65,116.77,116.29,116.46,93700.0,84.7598,84.847,84.4982,84.6217,93700.0
2013-06-12 14:00:00,116.46,116.52,115.83,115.96,82600.0,84.6217,84.6653,84.1639,84.2584,82600.0
2013-06-12 14:30:00,115.96,116.18,115.79,115.99,108800.0,84.2584,84.4183,84.1349,84.2802,108800.0
2013-06-12 15:00:00,115.96,116.0,115.57,115.8,163000.0,84.2584,84.2875,83.975,84.1421,163000.0
2013-06-12 15:30:00,115.8,115.96,115.61,115.74,213000.0,84.1421,84.2584,84.0041,84.0985,213000.0
2013-06-13 09:30:00,115.11,115.87,114.91,115.78,268000.0,83.6408,84.193,83.4955,84.1276,268000.0
2013-06-13 10:00:00,115.74,116.07,115.37,115.66,108400.0,84.0985,84.3383,83.8297,84.0404,108400.0
2013-06-13 10:30:00,115.62,116.16,115.6,115.98,74800.0,84.0113,84.4037,83.9968,84.2729,74800.0
2013-06-13 11:00:00,115.95,116.56,115.95,116.39,129500.0,84.2511,84.6944,84.2511,84.5708,129500.0
2013-06-13 11:30:00,116.36,116.4,116.02,116.22,95100.0,84.549,84.5781,84.302,84.4473,95100.0
2013-06-13 12:00:00,116.18,116.46,116.05,116.27,98200.0,84.4183,84.6217,84.3238,84.4836,98200.0
2013-06-13 12:30:00,116.29,117.18,116.29,117.08,61700.0,84.4982,85.1449,84.4982,85.0722,61700.0
2013-06-13 13:00:00,117.03,117.23,116.89,117.22,57700.0,85.0359,85.1812,84.9341,85.1739,57700.0
2013-06-13 13:30:00,117.25,117.49,117.06,117.24,55400.0,85.1957,85.3701,85.0577,85.1885,55400.0
2013-06-13 14:00:00,117.23,117.47,117.15,117.25,83900.0,85.1812,85.3556,85.1231,85.1957,83900.0
2013-06-13 14:30:00,117.24,117.4,117.06,117.33,52800.0,85.1885,85.3047,85.0577,85.2539,52800.0
2013-06-13 15:00:00,117.35,117.92,117.35,117.83,82800.0,85.2684,85.6826,85.2684,85.6172,82800.0
2013-06-13 15:30:00,117.82,118.45,117.75,118.27,262500.0,85.6099,86.0677,85.559,85.9369,262500.0
2013-06-14 09:30:00,117.12,118.66,117.12,118.48,50900.0,85.1013,86.2203,85.1013,86.0895,50900.0
2013-06-14 10:00:00,118.52,118.69,117.75,117.79,32300.0,86.1185,86.2421,85.559,85.5881,32300.0
2013-06-14 10:30:00,117.82,118.12,117.04,117.18,86700.0,85.6099,85.8279,85.0431,85.1449,86700.0
2013-06-14 11:00:00,117.19,117.43,116.88,117.1,73700.0,85.1521,85.3265,84.9269,85.0867,73700.0
2013-06-14 11:30:00,117.14,117.33,116.76,117.16,90200.0,85.1158,85.2539,84.8397,85.1303,90200.0
2013-06-14 12:00:00,117.14,117.14,116.82,116.85,51200.0,85.1158,85.1158,84.8833,84.9051,51200.0
2013-06-14 12:30:00,116.9,116.99,116.48,116.63,58200.0,84.9414,85.0068,84.6362,84.7452,58200.0
2013-06-14 13:00:00,116.65,116.81,116.36,116.48,66100.0,84.7598,84.876,84.549,84.6362,66100.0
2013-06-14 13:30:00,116.46,116.79,116.35,116.55,65200.0,84.6217,84.8615,84.5418,84.6871,65200.0
2013-06-14 14:00:00,116.61,116.82,116.22,116.6,75300.0,84.7307,84.8833,84.4473,84.7234,75300.0
2013-06-14 14:30:00,116.58,116.68,116.1,116.14,51400.0,84.7089,84.7816,84.3601,84.3892,51400.0
2013-06-14 15:00:00,116.16,116.65,116.16,116.27,78200.0,84.4037,84.7598,84.4037,84.4836,78200.0
2013-06-14 15:30:00,116.33,116.5,115.93,116.13,253400.0,84.5272,84.6508,84.2366,84.3819,253400.0
2013-06-17 09:30:00,116.61,117.37,116.01,116.18,171600.0,84.7307,85.2829,84.2947,84.4183,171600.0
2013-06-17 10:00:00,116.19,116.61,115.84,116.54,90900.0,84.4255,84.7307,84.1712,84.6798,90900.0
2013-06-17 10:30:00,116.54,116.66,116.18,116.43,144800.0,84.6798,84.767,84.4183,84.5999,144800.0
2013-06-17 11:00:00,116.44,116.72,116.25,116.42,59700.0,84.6072,84.8106,84.4691,84.5926,59700.0
2013-06-17 11:30:00,116.42,116.55,116.22,116.53,48200.0,84.5926,84.6871,84.4473,84.6726,48200.0
2013-06-17 12:00:00,116.55,116.59,116.25,116.26,187200.0,84.6871,84.7162,84.4691,84.4764,187200.0
2013-06-17 12:30:00,116.26,116.51,116.09,116.1,83100.0,84.4764,84.658,84.3529,84.3601,83100.0
2013-06-17 13:00:00,116.11,116.19,115.76,116.06,77800.0,84.3674,84.4255,84.1131,84.3311,77800.0
2013-06-17 13:30:00,116.05,116.41,116.04,116.12,44600.0,84.3238,84.5854,84.3165,84.3747,44600.0
2013-06-17 14:00:00,116.18,116.3,115.76,115.95,68800.0,84.4183,84.5054,84.1131,84.2511,68800.0
2013-06-17 14:30:00,115.97,116.07,115.3,115.52,95500.0,84.2657,84.3383,83.7788,83.9387,95500.0
2013-06-17 15:00:00,115.58,115.88,115.46,115.7,133500.0,83.9823,84.2003,83.8951,84.0695,133500.0
2013-06-17 15:30:00,115.74,116.32,115.71,116.06,154300.0,84.0985,84.52,84.0767,84.3311,154300.0
2013-06-18 09:30:00,116.36,116.41,115.71,115.86,111600.0,84.549,84.5854,84.0767,84.1857,111600.0
2013-06-18 10:00:00,115.78,116.51,115.78,116.46,67800.0,84.1276,84.658,84.1276,84.6217,67800.0
2013-06-18 10:30:00,116.41,116.73,116.2,116.47,53400.0,84.5854,84.8179,84.4328,84.629,53400.0
2013-06-18 11:00:00,116.48,116.97,116.32,116.94,41300.0,84.6362,84.9923,84.52,84.9705,41300.0
2013-06-18 11:30:00,116.97,117.27,116.93,116.95,50400.0,84.9923,85.2103,84.9632,84.9777,50400.0
2013-06-18 12:00:00,116.96,116.98,116.72,116.83,26100.0,84.985,84.9995,84.8106,84.8906,26100.0
2013-06-18 12:30:00,116.8,117.65,116.8,117.55,47600.0,84.8688,85.4864,84.8688,85.4137,47600.0
2013-06-18 13:00:00,117.56,117.59,117.33,117.35,29800.0,85.421,85.4428,85.2539,85.2684,29800.0
2013-06-18 13:30:00,117.4,117.42,117.1,117.18,46800.0,85.3047,85.3193,85.0867,85.1449,46800.0
2013-06-18 14:00:00,117.19,117.37,117.05,117.27,46000.0,85.1521,85.2829,85.0504,85.2103,46000.0
2013-06-18 14:30:00,117.34,117.48,117.22,117.4,25100.0,85.2611,85.3629,85.1739,85.3047,25100.0
2013-06-18 15:00:00,117.41,117.5,117.22,117.42,41900.0,85.312,85.3774,85.1739,85.3193,41900.0
2013-06-18 15:30:00,117.44,117.48,117.1,117.37,130200.0,85.3338,85.3629,85.0867,85.2829,130200.0
2013-06-19 09:30:00,117.37,117.53,117.11,117.19,90600.0,85.2829,85.3992,85.094,85.1521,90600.0
2013-06-19 10:00:00,117.27,117.61,117.12,117.41,91200.0,85.2103,85.4573,85.1013,85.312,91200.0
2013-06-19 10:30:00,117.33,117.5,116.92,117.22,48400.0,85.2539,85.3774,84.9559,85.1739,48400.0
2013-06-19 11:00:00,117.19,117.4,117.03,117.11,42300.0,85.1521,85.3047,85.0359,85.094,42300.0
2013-06-19 11:30:00,117.06,117.21,116.9,116.94,52200.0,85.0577,85.1667,84.9414,84.9705,52200.0
2013-06-19 12:00:00,116.9,117.13,116.9,116.99,31100.0,84.9414,85.1085,84.9414,85.0068,31100.0
2013-06-19 12:30:00,117.0,117.12,116.91,116.96,66600.0,85.0141,85.1013,84.9487,84.985,66600.0
2013-06-19 13:00:00,116.97,117.13,116.87,116.96,46200.0,84.9923,85.1085,84.9196,84.985,46200.0
2013-06-19 13:30:00,116.98,117.01,116.51,117.01,51900.0,84.9995,85.0213,84.658,85.0213,51900.0
2013-06-19 14:00:00,116.98,117.2,116.25,117.15,150700.0,84.9995,85.1594,84.4691,85.1231,150700.0
2013-06-19 14:30:00,117.1,117.15,115.7,115.9,125200.0,85.0867,85.1231,84.0695,84.2148,125200.0
2013-06-19 15:00:00,115.86,116.41,115.72,116.35,105500.0,84.1857,84.5854,84.084,84.5418,105500.0
2013-06-19 15:30:00,116.35,116.44,115.59,115.6,286400.0,84.5418,84.6072,83.9895,83.9968,286400.0
2013-06-20 09:30:00,114.56,115.03,113.5,114.63,339200.0,83.2411,83.5826,82.4709,83.292,339200.0
2013-06-20 10:00:00,114.74,114.91,113.72,114.3,206600.0,83.3719,83.4955,82.6308,83.0522,206600.0
2013-06-20 10:30:00,114.26,114.26,113.37,113.55,250900.0,83.0231,83.0231,82.3765,82.5073,250900.0
2013-06-20 11:00:00,113.52,113.85,113.48,113.63,125300.0,82.4855,82.7252,82.4564,82.5654,125300.0
2013-06-20 11:30:00,113.63,114.4,113.53,114.12,151800.0,82.5654,83.1249,82.4927,82.9214,151800.0
2013-06-20 12:00:00,114.12,114.2,113.77,113.89,112300.0,82.9214,82.9796,82.6671,82.7543,112300.0
2013-06-20 12:30:00,113.95,114.22,113.47,113.5,88600.0,82.7979,82.9941,82.4491,82.4709,88600.0
2013-06-20 13:00:00,113.5,113.91,113.31,113.61,105100.0,82.4709,82.7688,82.3329,82.5508,105100.0
2013-06-20 13:30:00,113.6,114.0,113.41,113.94,107000.0,82.5436,82.8342,82.4055,82.7906,107000.0
2013-06-20 14:00:00,113.95,114.01,113.1,113.16,138400.0,82.7979,82.8415,82.1803,82.2239,138400.0
2013-06-20 14:30:00,113.19,113.28,112.3,112.32,165000.0,82.2457,82.3111,81.599,81.6135,165000.0
2013-06-20 15:00:00,112.33,112.67,111.91,112.28,250400.0,81.6208,81.8678,81.3156,81.5844,250400.0
2013-06-20 15:30:00,112.28,112.61,111.86,112.48,587100.0,81.5844,81.8242,81.2793,81.7298,587100.0
2013-06-21 09:30:00,113.0,113.36,112.34,112.77,454200.0,82.1076,82.3692,81.628,81.9405,454200.0
2013-06-21 10:00:00,112.63,112.86,111.98,112.14,181000.0,81.8388,82.0059,81.3665,81.4827,181000.0
2013-06-21 10:30:00,112.13,112.27,111.58,111.65,220000.0,81.4755,81.5772,81.0758,81.1267,220000.0
2013-06-21 11:00:00,111.63,111.83,111.01,111.12,149100.0,81.1121,81.2575,80.6616,80.7416,149100.0
2013-06-21 11:30:00,111.05,111.29,110.84,111.15,167100.0,80.6907,80.8651,80.5381,80.7634,167100.0
2013-06-21 12:00:00,111.17,111.65,111.17,111.32,142500.0,80.7779,81.1267,80.7779,80.8869,142500.0
2013-06-21 12:30:00,111.3,112.0,111.05,111.92,87900.0,80.8724,81.381,80.6907,81.3229,87900.0
2013-06-21 13:00:00,111.97,112.05,111.49,111.5,108800.0,81.3592,81.4173,81.0104,81.0177,108800.0
2013-06-21 13:30:00,111.5,111.83,111.0,111.13,80300.0,81.0177,81.2575,80.6544,80.7488,80300.0
2013-06-21 14:00:00,111.12,111.55,110.87,111.55,98500.0,80.7416,81.054,80.5599,81.054,98500.0
2013-06-21 14:30:00,111.5,111.66,111.05,111.45,137700.0,81.0177,81.1339,80.6907,80.9814,137700.0
2013-06-21 15:00:00,111.47,111.64,111.24,111.62,214900.0,80.9959,81.1194,80.8288,81.1049,214900.0
2013-06-21 15:30:00,111.61,111.71,110.9,111.11,418400.0,81.0976,81.1703,80.5817,80.7343,418400.0
2013-06-24 09:30:00,109.11,109.26,106.8,107.33,901100.0,79.2811,79.3901,77.6026,77.9877,901100.0
2013-06-24 10:00:00,107.35,107.41,106.3,106.84,365600.0,78.0022,78.0458,77.2393,77.6317,365600.0
2013-06-24 10:30:00,106.79,107.3,106.55,106.98,434000.0,77.5953,77.9659,77.4209,77.7334,434000.0
2013-06-24 11:00:00,106.98,107.06,106.14,106.19,181100.0,77.7334,77.7915,77.123,77.1594,181100.0
2013-06-24 11:30:00,106.18,106.65,106.17,106.54,104700.0,77.1521,77.4936,77.1448,77.4137,104700.0
2013-06-24 12:00:00,106.55,106.66,105.86,105.95,188600.0,77.4209,77.5009,76.9196,76.985,188600.0
2013-06-24 12:30:00,105.95,106.16,105.91,105.97,166200.0,76.985,77.1376,76.9559,76.9995,166200.0
2013-06-24 13:00:00,105.97,106.15,105.56,105.82,120500.0,76.9995,77.1303,76.7016,76.8905,120500.0
2013-06-24 13:30:00,105.82,105.96,105.55,105.76,169300.0,76.8905,76.9922,76.6943,76.8469,169300.0
2013-06-24 14:00:00,105.8,106.55,105.78,106.46,265200.0,76.876,77.4209,76.8614,77.3555,265200.0
2013-06-24 14:30:00,106.44,106.73,106.04,106.23,246500.0,77.341,77.5517,77.0504,77.1884,246500.0
2013-06-24 15:00:00,106.19,106.55,106.11,106.17,264800.0,77.1594,77.4209,77.1012,77.1448,264800.0
2013-06-24 15:30:00,106.15,106.33,105.79,105.93,642200.0,77.1303,77.2611,76.8687,76.9704,642200.0
2013-06-25 09:30:00,107.22,109.03,107.22,108.42,565200.0,77.9078,79.2229,77.9078,78.7797,565200.0
2013-06-25 10:00:00,108.39,108.71,107.88,108.0,288200.0,78.7579,78.9904,78.3873,78.4745,288200.0
2013-06-25 10:30:00,107.98,108.21,107.51,107.98,231700.0,78.46,78.6271,78.1185,78.46,231700.0
2013-06-25 11:00:00,107.95,108.08,107.36,107.6,200700.0,78.4382,78.5327,78.0095,78.1839,200700.0
2013-06-25 11:30:00,107.55,107.78,107.4,107.47,87500.0,78.1476,78.3147,78.0386,78.0894,87500.0
2013-06-25 12:00:00,107.5,107.58,107.06,107.07,74300.0,78.1112,78.1694,77.7915,77.7988,74300.0
2013-06-25 12:30:00,107.09,107.59,107.03,107.48,64100.0,77.8133,78.1766,77.7697,78.0967,64100.0
2013-06-25 13:00:00,107.46,107.54,106.75,106.91,86500.0,78.0822,78.1403,77.5663,77.6825,86500.0
2013-06-25 13:30:00,106.94,107.7,106.87,107.7,82800.0,77.7043,78.2565,77.6535,78.2565,82800.0
2013-06-25 14:00:00,107.69,107.92,107.57,107.9,93500.0,78.2493,78.4164,78.1621,78.4019,93500.0
2013-06-25 14:30:00,107.91,108.0,107.59,107.66,88400.0,78.4091,78.4745,78.1766,78.2275,88400.0
2013-06-25 15:00:00,107.67,107.77,107.56,107.7,110200.0,78.2347,78.3074,78.1548,78.2565,110200.0
2013-06-25 15:30:00,107.7,107.75,107.44,107.47,347500.0,78.2565,78.2929,78.0676,78.0894,347500.0
2013-06-26 09:30:00,108.81,109.4,108.01,108.39,395100.0,79.0631,79.4918,78.4818,78.7579,395100.0
2013-06-26 10:00:00,108.39,108.56,107.46,107.71,124900.0,78.7579,78.8814,78.0822,78.2638,124900.0
2013-06-26 10:30:00,107.65,107.79,107.41,107.49,96400.0,78.2202,78.3219,78.0458,78.104,96400.0
2013-06-26 11:00:00,107.49,107.76,107.3,107.76,84800.0,78.104,78.3001,77.9659,78.3001,84800.0
2013-06-26 11:30:00,107.73,107.76,107.37,107.42,99100.0,78.2783,78.3001,78.0168,78.0531,99100.0
2013-06-26 12:00:00,107.45,107.64,107.35,107.54,79000.0,78.0749,78.213,78.0022,78.1403,79000.0
2013-06-26 12:30:00,107.54,107.57,107.37,107.44,84000.0,78.1403,78.1621,78.0168,78.0676,84000.0
2013-06-26 13:00:00,107.44,107.48,107.09,107.15,172400.0,78.0676,78.0967,77.8133,77.8569,172400.0
2013-06-26 13:30:00,107.17,107.3,107.03,107.26,92100.0,77.8714,77.9659,77.7697,77.9368,92100.0
2013-06-26 14:00:00,107.28,107.38,107.11,107.24,113800.0,77.9514,78.024,77.8278,77.9223,113800.0
2013-06-26 14:30:00,107.22,107.82,107.15,107.64,169500.0,77.9078,78.3437,77.8569,78.213,169500.0
2013-06-26 15:00:00,107.6,107.8,107.5,107.67,227600.0,78.1839,78.3292,78.1112,78.2347,227600.0
2013-06-26 15:30:00,107.68,107.7,107.17,107.33,340000.0,78.242,78.2565,77.8714,77.9877,340000.0
2013-06-27 09:30:00,108.29,108.95,108.15,108.37,177300.0,78.6853,79.1648,78.5835,78.7434,177300.0
2013-06-27 10:00:00,108.37,108.94,107.91,108.76,111700.0,78.7434,79.1576,78.4091,79.0268,111700.0
2013-06-27 10:30:00,108.79,108.98,108.56,108.66,159000.0,79.0486,79.1866,78.8814,78.9541,159000.0
2013-06-27 11:00:00,108.68,108.86,108.49,108.72,144800.0,78.9686,79.0994,78.8306,78.9977,144800.0
2013-06-27 11:30:00,108.72,108.82,108.63,108.69,96800.0,78.9977,79.0704,78.9323,78.9759,96800.0
2013-06-27 12:00:00,108.7,108.71,108.24,108.28,108000.0,78.9832,78.9904,78.6489,78.678,108000.0
2013-06-27 12:30:00,108.31,108.49,108.16,108.46,96700.0,78.6998,78.8306,78.5908,78.8088,96700.0
2013-06-27 13:00:00,108.44,108.8,108.32,108.57,59900.0,78.7942,79.0558,78.7071,78.8887,59900.0
2013-06-27 13:30:00,108.61,108.83,108.32,108.35,114400.0,78.9178,79.0776,78.7071,78.7288,114400.0
2013-06-27 14:00:00,108.33,108.51,108.28,108.35,84000.0,78.7143,78.8451,78.678,78.7288,84000.0
2013-06-27 14:30:00,108.35,108.56,108.32,108.56,109300.0,78.7288,78.8814,78.7071,78.8814,109300.0
2013-06-27 15:00:00,108.57,108.76,108.34,108.69,135100.0,78.8887,79.0268,78.7216,78.9759,135100.0
2013-06-27 15:30:00,108.68,108.69,108.46,108.48,260200.0,78.9686,78.9759,78.8088,78.8233,260200.0
2013-06-28 09:30:00,108.27,109.09,107.8,107.93,142500.0,78.6707,79.2665,78.3292,78.4237,142500.0
2013-06-28 10:00:00,107.94,108.59,107.94,108.58,120500.0,78.4309,78.9032,78.4309,78.896,120500.0
2013-06-28 10:30:00,108.58,108.88,108.4,108.69,95100.0,78.896,79.114,78.7652,78.9759,95100.0
2013-06-28 11:00:00,108.71,109.12,108.67,108.79,58300.0,78.9904,79.2883,78.9614,79.0486,58300.0
2013-06-28 11:30:00,108.78,109.18,108.71,109.07,76800.0,79.0413,79.3319,78.9904,79.252,76800.0
2013-06-28 12:00:00,109.11,109.15,108.7,108.92,89300.0,79.2811,79.3101,78.9832,79.143,89300.0
2013-06-28 12:30:00,108.93,109.21,108.87,109.13,43000.0,79.1503,79.3537,79.1067,79.2956,43000.0
2013-06-28 13:00:00,109.1,109.53,109.04,109.5,96800.0,79.2738,79.5863,79.2302,79.5645,96800.0
2013-06-28 13:30:00,109.51,109.54,109.23,109.42,55300.0,79.5717,79.5935,79.3683,79.5063,55300.0
2013-06-28 14:00:00,109.43,109.73,109.42,109.68,69200.0,79.5136,79.7316,79.5063,79.6952,69200.0
2013-06-28 14:30:00,109.66,109.71,109.23,109.42,73300.0,79.6807,79.717,79.3683,79.5063,73300.0
2013-06-28 15:00:00,109.39,109.5,109.03,109.5,150500.0,79.4845,79.5645,79.2229,79.5645,150500.0
2013-06-28 15:30:00,109.52,109.7,108.63,108.63,776300.0,79.579,79.7098,78.9323,78.9323,776300.0
2013-07-01 09:30:00,109.25,109.97,108.72,109.14,111100.0,79.3828,79.906,78.9977,79.3029,111100.0
2013-07-01 10:00:00,109.2,110.26,109.2,109.61,212700.0,79.3465,80.1167,79.3465,79.6444,212700.0
2013-07-01 10:30:00,109.6,109.8,109.29,109.69,88200.0,79.6371,79.7824,79.4119,79.7025,88200.0
2013-07-01 11:00:00,109.65,109.89,109.44,109.84,56500.0,79.6734,79.8478,79.5209,79.8115,56500.0
2013-07-01 11:30:00,109.85,110.5,109.69,110.31,89200.0,79.8188,80.2911,79.7025,80.153,89200.0
2013-07-01 12:00:00,110.33,110.85,110.24,110.69,98700.0,80.1675,80.5454,80.1022,80.4291,98700.0
2013-07-01 12:30:00,110.7,110.89,110.58,110.8,65500.0,80.4364,80.5745,80.3492,80.5091,65500.0
2013-07-01 13:00:00,110.79,110.94,110.73,110.73,50800.0,80.5018,80.6108,80.4582,80.4582,50800.0
2013-07-01 13:30:00,110.73,110.77,110.34,110.42,60100.0,80.4582,80.4873,80.1748,80.2329,60100.0
2013-07-01 14:00:00,110.41,110.6,110.3,110.56,114000.0,80.2257,80.3637,80.1458,80.3347,114000.0
2013-07-01 14:30:00,110.58,110.73,110.32,110.68,72800.0,80.3492,80.4582,80.1603,80.4219,72800.0
2013-07-01 15:00:00,110.67,110.87,110.47,110.49,114100.0,80.4146,80.5599,80.2693,80.2838,114100.0
2013-07-01 15:30:00,110.48,110.54,110.21,110.36,366000.0,80.2765,80.3201,80.0804,80.1893,366000.0
2013-07-02 09:30:00,110.01,111.72,110.01,111.04,126600.0,79.935,81.1775,79.935,80.6834,126600.0
2013-07-02 10:00:00,110.91,111.21,110.58,110.61,80300.0,80.589,80.807,80.3492,80.371,80300.0
2013-07-02 10:30:00,110.61,111.03,110.45,110.78,88300.0,80.371,80.6762,80.2547,80.4945,88300.0
2013-07-02 11:00:00,110.8,110.84,110.47,110.73,53000.0,80.5091,80.5381,80.2693,80.4582,53000.0
2013-07-02 11:30:00,110.72,110.83,110.57,110.59,66200.0,80.4509,80.5309,80.3419,80.3565,66200.0
2013-07-02 12:00:00,110.65,110.99,110.6,110.83,71600.0,80.4001,80.6471,80.3637,80.5309,71600.0
2013-07-02 12:30:00,110.82,111.1,110.66,111.1,54100.0,80.5236,80.727,80.4073,80.727,54100.0
2013-07-02 13:00:00,111.1,111.45,110.98,111.38,89300.0,80.727,80.9814,80.6398,80.9305,89300.0
2013-07-02 13:30:00,111.36,111.46,110.67,110.82,137200.0,80.916,80.9886,80.4146,80.5236,137200.0
2013-07-02 14:00:00,110.81,110.87,110.13,110.13,135300.0,80.5163,80.5599,80.0222,80.0222,135300.0
2013-07-02 14:30:00,110.07,110.28,109.84,110.0,127200.0,79.9786,80.1312,79.8115,79.9278,127200.0
2013-07-02 15:00:00,110.02,110.31,109.93,110.17,142200.0,79.9423,80.153,79.8769,80.0513,142200.0
2013-07-02 15:30:00,110.18,110.36,109.97,110.22,213700.0,80.0586,80.1893,79.906,80.0876,213700.0
2013-07-03 09:30:00,108.51,109.3,107.82,108.21,392600.0,78.8451,79.4191,78.3437,78.6271,392600.0
2013-07-03 10:00:00,108.21,108.51,107.51,107.91,330700.0,78.6271,78.8451,78.1185,78.4091,330700.0
2013-07-03 10:30:00,107.91,108.19,107.67,107.67,92800.0,78.4091,78.6126,78.2347,78.2347,92800.0
2013-07-03 11:00:00,107.76,108.06,107.75,107.92,105600.0,78.3001,78.5181,78.2929,78.4164,105600.0
2013-07-03 11:30:00,107.89,108.7,107.89,108.45,115100.0,78.3946,78.9832,78.3946,78.8015,115100.0
2013-07-03 12:00:00,108.46,108.93,108.33,108.9,98000.0,78.8088,79.1503,78.7143,79.1285,98000.0
2013-07-03 12:30:00,108.89,109.0,108.61,108.86,228000.0,79.1212,79.2011,78.9178,79.0994,228000.0
2013-07-05 09:30:00,110.0,110.07,109.1,109.28,105300.0,79.9278,79.9786,79.2738,79.4046,105300.0
2013-07-05 10:00:00,109.28,109.28,108.74,109.02,96500.0,79.4046,79.4046,79.0122,79.2157,96500.0
2013-07-05 10:30:00,109.07,109.96,109.0,109.96,79800.0,79.252,79.8987,79.2011,79.8987,79800.0
2013-07-05 11:00:00,109.93,110.02,109.65,109.71,67700.0,79.8769,79.9423,79.6734,79.717,67700.0
2013-07-05 11:30:00,109.67,110.16,109.45,110.15,63100.0,79.688,80.044,79.5281,80.0368,63100.0
2013-07-05 12:00:00,110.15,110.45,110.09,110.2,39900.0,80.0368,80.2547,79.9932,80.0731,39900.0
2013-07-05 12:30:00,110.21,110.33,110.14,110.24,25200.0,80.0804,80.1675,80.0295,80.1022,25200.0
2013-07-05 13:00:00,110.21,110.4,110.12,110.27,36100.0,80.0804,80.2184,80.015,80.124,36100.0
2013-07-05 13:30:00,110.23,110.31,109.98,110.03,40300.0,80.0949,80.153,79.9132,79.9496,40300.0
2013-07-05 14:00:00,110.03,110.65,110.03,110.59,54400.0,79.9496,80.4001,79.9496,80.3565,54400.0
2013-07-05 14:30:00,110.59,110.75,110.47,110.57,57300.0,80.3565,80.4727,80.2693,80.3419,57300.0
2013-07-05 15:00:00,110.55,110.59,110.23,110.35,41100.0,80.3274,80.3565,80.0949,80.1821,41100.0
2013-07-05 15:30:00,110.35,110.84,110.34,110.81,113200.0,80.1821,80.5381,80.1748,80.5163,113200.0
2013-07-08 09:30:00,111.16,111.54,110.67,110.79,78700.0,80.7706,81.0468,80.4146,80.5018,78700.0
2013-07-08 10:00:00,110.76,111.0,110.75,110.95,86200.0,80.48,80.6544,80.4727,80.6181,86200.0
2013-07-08 10:30:00,110.85,111.01,110.7,110.84,95900.0,80.5454,80.6616,80.4364,80.5381,95900.0
2013-07-08 11:00:00,110.87,111.15,110.81,111.09,91700.0,80.5599,80.7634,80.5163,80.7198,91700.0
2013-07-08 11:30:00,111.11,111.13,110.59,110.66,61800.0,80.7343,80.7488,80.3565,80.4073,61800.0
2013-07-08 12:00:00,110.66,110.86,110.5,110.8,56400.0,80.4073,80.5527,80.2911,80.5091,56400.0
2013-07-08 12:30:00,110.79,111.12,110.75,110.91,55800.0,80.5018,80.7416,80.4727,80.589,55800.0
2013-07-08 13:00:00,110.94,111.09,110.78,110.85,48000.0,80.6108,80.7198,80.4945,80.5454,48000.0
2013-07-08 13:30:00,110.85,111.12,110.81,111.1,110400.0,80.5454,80.7416,80.5163,80.727,110400.0
2013-07-08 14:00:00,111.12,111.21,110.92,110.99,57700.0,80.7416,80.807,80.5963,80.6471,57700.0
2013-07-08 14:30:00,110.97,111.09,110.89,110.99,108700.0,80.6326,80.7198,80.5745,80.6471,108700.0
2013-07-08 15:00:00,110.99,111.14,110.9,110.9,66100.0,80.6471,80.7561,80.5817,80.5817,66100.0
2013-07-08 15:30:00,110.91,111.05,110.73,110.84,135100.0,80.589,80.6907,80.4582,80.5381,135100.0
2013-07-09 09:30:00,111.68,112.0,111.33,111.73,224200.0,81.1485,81.381,80.8942,81.1848,224200.0
2013-07-09 10:00:00,111.72,111.95,111.36,111.74,67900.0,81.1775,81.3447,80.916,81.1921,67900.0
2013-07-09 10:30:00,111.76,112.19,111.65,112.11,74400.0,81.2066,81.5191,81.1267,81.4609,74400.0
2013-07-09 11:00:00,112.12,112.73,112.11,112.49,99800.0,81.4682,81.9114,81.4609,81.737,99800.0
2013-07-09 11:30:00,112.48,112.7,112.4,112.7,81300.0,81.7298,81.8896,81.6716,81.8896,81300.0
2013-07-09 12:00:00,112.69,112.78,112.65,112.71,50300.0,81.8824,81.9478,81.8533,81.8969,50300.0
2013-07-09 12:30:00,112.7,112.85,112.65,112.78,70500.0,81.8896,81.9986,81.8533,81.9478,70500.0
2013-07-09 13:00:00,112.8,113.17,112.74,113.09,71000.0,81.9623,82.2311,81.9187,82.173,71000.0
2013-07-09 13:30:00,113.09,113.15,112.97,113.0,48200.0,82.173,82.2166,82.0858,82.1076,48200.0
2013-07-09 14:00:00,113.0,113.03,112.61,112.66,99500.0,82.1076,82.1294,81.8242,81.8606,99500.0
2013-07-09 14:30:00,112.67,112.72,112.42,112.71,92800.0,81.8678,81.9042,81.6862,81.8969,92800.0
2013-07-09 15:00:00,112.72,112.94,112.72,112.89,89100.0,81.9042,82.064,81.9042,82.0277,89100.0
2013-07-09 15:30:00,112.89,112.97,112.45,112.64,187600.0,82.0277,82.0858,81.708,81.846,187600.0
2013-07-10 09:30:00,112.94,114.96,112.9,114.67,237600.0,82.064,83.5318,82.035,83.3211,237600.0
2013-07-10 10:00:00,114.53,114.8,113.77,114.31,139700.0,83.2193,83.4155,82.6671,83.0595,139700.0
2013-07-10 10:30:00,114.34,114.73,114.24,114.51,125600.0,83.0813,83.3647,83.0086,83.2048,125600.0
2013-07-10 11:00:00,114.48,114.51,113.77,113.77,58400.0,83.183,83.2048,82.6671,82.6671,58400.0
2013-07-10 11:30:00,113.79,114.37,113.76,113.96,64100.0,82.6816,83.1031,82.6598,82.8052,64100.0
2013-07-10 12:00:00,113.99,114.2,113.9,114.0,46200.0,82.827,82.9796,82.7616,82.8342,46200.0
2013-07-10 12:30:00,113.97,114.19,113.97,114.07,36300.0,82.8124,82.9723,82.8124,82.8851,36300.0
2013-07-10 13:00:00,114.03,114.1,113.81,113.84,40000.0,82.856,82.9069,82.6962,82.718,40000.0
2013-07-10 13:30:00,113.84,114.04,113.61,113.85,38300.0,82.718,82.8633,82.5508,82.7252,38300.0
2013-07-10 14:00:00,113.84,114.59,113.79,114.24,84600.0,82.718,83.2629,82.6816,83.0086,84600.0
2013-07-10 14:30:00,114.22,114.25,113.45,113.6,86700.0,82.9941,83.0159,82.4346,82.5436,86700.0
2013-07-10 15:00:00,113.62,113.79,113.33,113.63,83500.0,82.5581,82.6816,82.3474,82.5654,83500.0
2013-07-10 15:30:00,113.61,113.76,113.53,113.71,171000.0,82.5508,82.6598,82.4927,82.6235,171000.0
2013-07-11 09:30:00,116.01,117.33,116.01,116.2,326500.0,84.2947,85.2539,84.2947,84.4328,326500.0
2013-07-11 10:00:00,116.2,116.4,115.83,115.91,151100.0,84.4328,84.5781,84.1639,84.2221,151100.0
2013-07-11 10:30:00,115.91,115.91,115.47,115.58,84300.0,84.2221,84.2221,83.9024,83.9823,84300.0
2013-07-11 11:00:00,115.59,115.99,115.58,115.91,57700.0,83.9895,84.2802,83.9823,84.2221,57700.0
2013-07-11 11:30:00,115.86,116.13,115.6,116.13,62400.0,84.1857,84.3819,83.9968,84.3819,62400.0
2013-07-11 12:00:00,116.11,116.12,115.3,115.48,85200.0,84.3674,84.3747,83.7788,83.9096,85200.0
2013-07-11 12:30:00,115.49,115.77,115.38,115.38,51300.0,83.9169,84.1203,83.837,83.837,51300.0
2013-07-11 13:00:00,115.39,115.64,115.07,115.12,94600.0,83.8442,84.0259,83.6117,83.648,94600.0
2013-07-11 13:30:00,115.12,115.29,114.99,115.23,180800.0,83.648,83.7716,83.5536,83.728,180800.0
2013-07-11 14:00:00,115.23,115.59,115.16,115.53,87900.0,83.728,83.9895,83.6771,83.946,87900.0
2013-07-11 14:30:00,115.56,115.91,115.56,115.8,89500.0,83.9678,84.2221,83.9678,84.1421,89500.0
2013-07-11 15:00:00,115.79,115.82,115.56,115.6,165800.0,84.1349,84.1567,83.9678,83.9968,165800.0
2013-07-11 15:30:00,115.6,115.6,115.15,115.29,369000.0,83.9968,83.9968,83.6698,83.7716,369000.0
2013-07-12 09:30:00,115.28,115.87,114.18,114.8,149400.0,83.7643,84.193,82.965,83.4155,149400.0
2013-07-12 10:00:00,114.88,115.49,114.62,115.19,124600.0,83.4737,83.9169,83.2847,83.6989,124600.0
2013-07-12 10:30:00,115.29,115.57,115.12,115.46,111100.0,83.7716,83.975,83.648,83.8951,111100.0
2013-07-12 11:00:00,115.45,115.49,114.91,114.91,95200.0,83.8878,83.9169,83.4955,83.4955,95200.0
2013-07-12 11:30:00,114.9,115.0,114.65,114.85,55600.0,83.4882,83.5608,83.3065,83.4519,55600.0
2013-07-12 12:00:00,114.84,114.96,114.73,114.77,33600.0,83.4446,83.5318,83.3647,83.3937,33600.0
2013-07-12 12:30:00,114.77,115.04,114.72,115.04,55900.0,83.3937,83.5899,83.3574,83.5899,55900.0
2013-07-12 13:00:00,115.06,115.06,114.76,114.87,73800.0,83.6044,83.6044,83.3865,83.4664,73800.0
2013-07-12 13:30:00,114.87,115.07,114.76,114.99,40900.0,83.4664,83.6117,83.3865,83.5536,40900.0
2013-07-12 14:00:00,114.98,115.06,114.8,114.94,63400.0,83.5463,83.6044,83.4155,83.5172,63400.0
2013-07-12 14:30:00,114.95,115.09,114.93,115.05,130900.0,83.5245,83.6262,83.51,83.5972,130900.0
2013-07-12 15:00:00,115.08,115.24,114.91,114.95,132200.0,83.619,83.7352,83.4955,83.5245,132200.0
2013-07-12 15:30:00,114.94,115.5,114.94,115.39,217600.0,83.5172,83.9242,83.5172,83.8442,217600.0
2013-07-15 09:30:00,115.5,116.17,115.12,116.01,120800.0,83.9242,84.411,83.648,84.2947,120800.0
2013-07-15 10:00:00,115.99,116.35,115.78,116.05,55500.0,84.2802,84.5418,84.1276,84.3238,55500.0
2013-07-15 10:30:00,116.01,116.89,115.96,116.89,90200.0,84.2947,84.9341,84.2584,84.9341,90200.0
2013-07-15 11:00:00,116.92,117.4,116.69,117.38,112000.0,84.9559,85.3047,84.7888,85.2902,112000.0
2013-07-15 11:30:00,117.39,117.46,117.01,117.12,60700.0,85.2975,85.3483,85.0213,85.1013,60700.0
2013-07-15 12:00:00,117.08,117.46,117.02,117.46,73800.0,85.0722,85.3483,85.0286,85.3483,73800.0
2013-07-15 12:30:00,117.43,117.43,117.04,117.09,32000.0,85.3265,85.3265,85.0431,85.0795,32000.0
2013-07-15 13:00:00,117.08,117.32,116.94,117.17,41500.0,85.0722,85.2466,84.9705,85.1376,41500.0
2013-07-15 13:30:00,117.22,117.35,117.09,117.28,111600.0,85.1739,85.2684,85.0795,85.2175,111600.0
2013-07-15 14:00:00,117.29,117.76,117.25,117.7,130400.0,85.2248,85.5663,85.1957,85.5227,130400.0
2013-07-15 14:30:00,117.7,117.86,117.5,117.86,132400.0,85.5227,85.639,85.3774,85.639,132400.0
2013-07-15 15:00:00,117.84,117.87,117.39,117.41,120600.0,85.6244,85.6462,85.2975,85.312,120600.0
2013-07-15 15:30:00,117.39,117.49,117.22,117.29,222000.0,85.2975,85.3701,85.1739,85.2248,222000.0
2013-07-16 09:30:00,117.61,118.04,116.54,116.98,158900.0,85.4573,85.7698,84.6798,84.9995,158900.0
2013-07-16 10:00:00,116.99,117.05,116.58,116.71,82500.0,85.0068,85.0504,84.7089,84.8034,82500.0
2013-07-16 10:30:00,116.73,116.73,116.28,116.35,48700.0,84.8179,84.8179,84.4909,84.5418,48700.0
2013-07-16 11:00:00,116.32,116.44,115.43,115.75,162000.0,84.52,84.6072,83.8733,84.1058,162000.0
2013-07-16 11:30:00,115.73,115.78,115.25,115.55,100700.0,84.0913,84.1276,83.7425,83.9605,100700.0
2013-07-16 12:00:00,115.52,115.64,115.41,115.54,113500.0,83.9387,84.0259,83.8588,83.9532,113500.0
2013-07-16 12:30:00,115.55,115.83,115.53,115.64,63000.0,83.9605,84.1639,83.946,84.0259,63000.0
2013-07-16 13:00:00,115.64,115.73,115.28,115.29,67800.0,84.0259,84.0913,83.7643,83.7716,67800.0
2013-07-16 13:30:00,115.28,115.91,115.26,115.84,83600.0,83.7643,84.2221,83.7498,84.1712,83600.0
2013-07-16 14:00:00,115.85,116.24,115.85,116.0,46000.0,84.1785,84.4618,84.1785,84.2875,46000.0
2013-07-16 14:30:00,116.0,116.12,115.93,116.03,62100.0,84.2875,84.3747,84.2366,84.3093,62100.0
2013-07-16 15:00:00,115.99,116.04,115.77,116.04,45700.0,84.2802,84.3165,84.1203,84.3165,45700.0
2013-07-16 15:30:00,116.05,116.22,115.96,116.0,213400.0,84.3238,84.4473,84.2584,84.2875,213400.0
2013-07-17 09:30:00,116.87,117.16,116.14,116.63,94400.0,84.9196,85.1303,84.3892,84.7452,94400.0
2013-07-17 10:00:00,116.67,116.83,116.23,116.74,27300.0,84.7743,84.8906,84.4546,84.8252,27300.0
2013-07-17 10:30:00,116.81,116.86,116.23,116.62,29200.0,84.876,84.9124,84.4546,84.738,29200.0
2013-07-17 11:00:00,116.67,116.74,116.15,116.17,24100.0,84.7743,84.8252,84.3965,84.411,24100.0
2013-07-17 11:30:00,116.21,116.26,115.77,115.98,72700.0,84.4401,84.4764,84.1203,84.2729,72700.0
2013-07-17 12:00:00,115.97,116.26,115.76,115.82,82300.0,84.2657,84.4764,84.1131,84.1567,82300.0
2013-07-17 12:30:00,115.87,116.02,115.67,115.83,69800.0,84.193,84.302,84.0477,84.1639,69800.0
2013-07-17 13:00:00,115.83,116.09,115.8,115.82,49000.0,84.1639,84.3529,84.1421,84.1567,49000.0
2013-07-17 13:30:00,115.79,115.86,115.63,115.84,30400.0,84.1349,84.1857,84.0186,84.1712,30400.0
2013-07-17 14:00:00,115.81,116.19,115.65,116.18,45400.0,84.1494,84.4255,84.0331,84.4183,45400.0
2013-07-17 14:30:00,116.17,116.18,115.99,116.03,42100.0,84.411,84.4183,84.2802,84.3093,42100.0
2013-07-17 15:00:00,116.03,116.32,116.03,116.3,48700.0,84.3093,84.52,84.3093,84.5054,48700.0
2013-07-17 15:30:00,116.29,116.56,116.16,116.5,83600.0,84.4982,84.6944,84.4037,84.6508,83600.0
2013-07-18 09:30:00,117.13,117.13,116.19,116.33,214500.0,85.1085,85.1085,84.4255,84.5272,214500.0
2013-07-18 10:00:00,116.39,117.17,116.36,117.0,141600.0,84.5708,85.1376,84.549,85.0141,141600.0
2013-07-18 10:30:00,117.0,117.06,116.33,116.43,131700.0,85.0141,85.0577,84.5272,84.5999,131700.0
2013-07-18 11:00:00,116.44,117.3,116.42,116.85,80900.0,84.6072,85.2321,84.5926,84.9051,80900.0
2013-07-18 11:30:00,116.85,117.08,116.75,117.07,129000.0,84.9051,85.0722,84.8324,85.0649,129000.0
2013-07-18 12:00:00,117.06,117.5,116.97,117.25,84900.0,85.0577,85.3774,84.9923,85.1957,84900.0
2013-07-18 12:30:00,117.25,117.39,116.93,117.0,100600.0,85.1957,85.2975,84.9632,85.0141,100600.0
2013-07-18 13:00:00,116.99,117.14,116.8,116.93,57000.0,85.0068,85.1158,84.8688,84.9632,57000.0
2013-07-18 13:30:00,116.94,117.14,116.83,116.99,61400.0,84.9705,85.1158,84.8906,85.0068,61400.0
2013-07-18 14:00:00,116.99,117.29,116.99,117.1,74300.0,85.0068,85.2248,85.0068,85.0867,74300.0
2013-07-18 14:30:00,117.11,117.3,117.04,117.24,60800.0,85.094,85.2321,85.0431,85.1885,60800.0
2013-07-18 15:00:00,117.22,117.27,116.99,117.03,72700.0,85.1739,85.2103,85.0068,85.0359,72700.0
2013-07-18 15:30:00,117.02,117.1,116.94,117.05,195700.0,85.0286,85.0867,84.9705,85.0504,195700.0
2013-07-19 09:30:00,116.77,117.03,116.24,116.57,319900.0,84.847,85.0359,84.4618,84.7016,319900.0
2013-07-19 10:00:00,116.51,117.0,116.49,116.78,113700.0,84.658,85.0141,84.6435,84.8542,113700.0
2013-07-19 10:30:00,116.83,117.16,116.76,117.07,103600.0,84.8906,85.1303,84.8397,85.0649,103600.0
2013-07-19 11:00:00,117.06,117.31,116.95,117.09,125300.0,85.0577,85.2393,84.9777,85.0795,125300.0
2013-07-19 11:30:00,117.07,117.3,117.04,117.1,101100.0,85.0649,85.2321,85.0431,85.0867,101100.0
2013-07-19 12:00:00,117.12,117.25,116.89,116.94,108400.0,85.1013,85.1957,84.9341,84.9705,108400.0
2013-07-19 12:30:00,116.93,117.42,116.93,117.41,47500.0,84.9632,85.3193,84.9632,85.312,47500.0
2013-07-19 13:00:00,117.4,117.77,117.39,117.62,63800.0,85.3047,85.5736,85.2975,85.4646,63800.0
2013-07-19 13:30:00,117.62,117.99,117.59,117.94,56800.0,85.4646,85.7334,85.4428,85.6971,56800.0
2013-07-19 14:00:00,117.96,118.11,117.87,117.97,66900.0,85.7116,85.8206,85.6462,85.7189,66900.0
2013-07-19 14:30:00,117.97,118.32,117.96,118.17,137700.0,85.7189,85.9732,85.7116,85.8642,137700.0
2013-07-19 15:00:00,118.14,118.15,117.91,117.97,69300.0,85.8424,85.8497,85.6753,85.7189,69300.0
2013-07-19 15:30:00,117.96,118.2,117.95,118.15,163200.0,85.7116,85.886,85.7044,85.8497,163200.0
2013-07-22 09:30:00,118.29,119.0,117.91,118.59,115500.0,85.9514,86.4673,85.6753,86.1694,115500.0
2013-07-22 10:00:00,118.62,118.8,118.41,118.55,56800.0,86.1912,86.322,86.0386,86.1403,56800.0
2013-07-22 10:30:00,118.53,118.55,118.26,118.26,37200.0,86.1258,86.1403,85.9296,85.9296,37200.0
2013-07-22 11:00:00,118.23,118.44,118.05,118.18,68300.0,85.9078,86.0604,85.777,85.8715,68300.0
2013-07-22 11:30:00,118.2,118.28,117.98,118.01,78300.0,85.886,85.9441,85.7262,85.748,78300.0
2013-07-22 12:00:00,117.98,118.1,117.93,117.99,61400.0,85.7262,85.8134,85.6898,85.7334,61400.0
2013-07-22 12:30:00,117.98,118.15,117.93,118.0,53500.0,85.7262,85.8497,85.6898,85.7407,53500.0
2013-07-22 13:00:00,118.0,118.07,117.68,117.92,49500.0,85.7407,85.7916,85.5082,85.6826,49500.0
2013-07-22 13:30:00,117.91,118.1,117.9,118.04,34600.0,85.6753,85.8134,85.668,85.7698,34600.0
2013-07-22 14:00:00,118.05,118.15,117.89,117.95,42900.0,85.777,85.8497,85.6608,85.7044,42900.0
2013-07-22 14:30:00,117.95,118.13,117.94,118.05,55200.0,85.7044,85.8352,85.6971,85.777,55200.0
2013-07-22 15:00:00,118.03,118.09,117.99,118.07,41200.0,85.7625,85.8061,85.7334,85.7916,41200.0
2013-07-22 15:30:00,118.07,118.15,117.98,118.0,130500.0,85.7916,85.8497,85.7262,85.7407,130500.0
2013-07-23 09:30:00,118.57,119.39,118.09,118.34,204900.0,86.1549,86.7507,85.8061,85.9877,204900.0
2013-07-23 10:00:00,118.28,118.44,117.82,117.94,291400.0,85.9441,86.0604,85.6099,85.6971,291400.0
2013-07-23 10:30:00,117.99,118.2,117.63,118.06,148500.0,85.7334,85.886,85.4718,85.7843,148500.0
2013-07-23 11:00:00,118.03,118.11,117.9,117.94,144000.0,85.7625,85.8206,85.668,85.6971,144000.0
2013-07-23 11:30:00,118.0,118.05,117.88,117.9,72100.0,85.7407,85.777,85.6535,85.668,72100.0
2013-07-23 12:00:00,117.88,118.0,117.84,117.94,53300.0,85.6535,85.7407,85.6244,85.6971,53300.0
2013-07-23 12:30:00,117.88,117.98,117.76,117.81,189900.0,85.6535,85.7262,85.5663,85.6026,189900.0
2013-07-23 13:00:00,117.82,117.92,117.67,117.72,40500.0,85.6099,85.6826,85.5009,85.5372,40500.0
2013-07-23 13:30:00,117.71,117.79,117.44,117.46,59300.0,85.53,85.5881,85.3338,85.3483,59300.0
2013-07-23 14:00:00,117.46,117.74,117.43,117.69,131300.0,85.3483,85.5518,85.3265,85.5154,131300.0
2013-07-23 14:30:00,117.7,117.86,117.54,117.83,60600.0,85.5227,85.639,85.4065,85.6172,60600.0
2013-07-23 15:00:00,117.82,117.86,117.65,117.69,78300.0,85.6099,85.639,85.4864,85.5154,78300.0
2013-07-23 15:30:00,117.7,117.74,117.49,117.67,232300.0,85.5227,85.5518,85.3701,85.5009,232300.0
2013-07-24 09:30:00,117.76,117.76,116.5,116.57,320800.0,85.5663,85.5663,84.6508,84.7016,320800.0
2013-07-24 10:00:00,116.5,116.68,115.76,115.84,181900.0,84.6508,84.7816,84.1131,84.1712,181900.0
2013-07-24 10:30:00,115.86,116.36,115.73,116.14,88600.0,84.1857,84.549,84.0913,84.3892,88600.0
2013-07-24 11:00:00,116.15,116.35,115.88,116.33,94900.0,84.3965,84.5418,84.2003,84.5272,94900.0
2013-07-24 11:30:00,116.39,116.56,116.1,116.21,78100.0,84.5708,84.6944,84.3601,84.4401,78100.0
2013-07-24 12:00:00,116.23,116.51,116.0,116.21,128000.0,84.4546,84.658,84.2875,84.4401,128000.0
2013-07-24 12:30:00,116.21,116.5,115.9,116.42,184500.0,84.4401,84.6508,84.2148,84.5926,184500.0
2013-07-24 13:00:00,116.42,116.56,115.92,116.2,205600.0,84.5926,84.6944,84.2293,84.4328,205600.0
2013-07-24 13:30:00,116.18,116.34,116.11,116.29,136800.0,84.4183,84.5345,84.3674,84.4982,136800.0
2013-07-24 14:00:00,116.3,116.33,115.95,116.24,144800.0,84.5054,84.5272,84.2511,84.4618,144800.0
2013-07-24 14:30:00,116.23,116.3,116.05,116.26,159500.0,84.4546,84.5054,84.3238,84.4764,159500.0
2013-07-24 15:00:00,116.28,116.33,116.0,116.05,145100.0,84.4909,84.5272,84.2875,84.3238,145100.0
2013-07-24 15:30:00,116.04,116.29,115.97,116.23,281700.0,84.3165,84.4982,84.2657,84.4546,281700.0
2013-07-25 09:30:00,115.65,117.1,115.3,116.5,174500.0,84.0331,85.0867,83.7788,84.6508,174500.0
2013-07-25 10:00:00,116.51,116.79,115.89,116.06,74600.0,84.658,84.8615,84.2075,84.3311,74600.0
2013-07-25 10:30:00,116.0,116.69,115.86,116.33,111500.0,84.2875,84.7888,84.1857,84.5272,111500.0
2013-07-25 11:00:00,116.33,116.5,116.19,116.29,45600.0,84.5272,84.6508,84.4255,84.4982,45600.0
2013-07-25 11:30:00,116.27,116.34,116.18,116.22,105500.0,84.4836,84.5345,84.4183,84.4473,105500.0
2013-07-25 12:00:00,116.2,116.6,116.18,116.47,35500.0,84.4328,84.7234,84.4183,84.629,35500.0
2013-07-25 12:30:00,116.5,116.76,116.48,116.76,62500.0,84.6508,84.8397,84.6362,84.8397,62500.0
2013-07-25 13:00:00,116.74,116.78,116.45,116.7,38000.0,84.8252,84.8542,84.6144,84.7961,38000.0
2013-07-25 13:30:00,116.68,116.69,116.32,116.41,32400.0,84.7816,84.7888,84.52,84.5854,32400.0
2013-07-25 14:00:00,116.41,116.63,116.08,116.14,66600.0,84.5854,84.7452,84.3456,84.3892,66600.0
2013-07-25 14:30:00,116.13,116.4,116.13,116.38,99500.0,84.3819,84.5781,84.3819,84.5636,99500.0
2013-07-25 15:00:00,116.34,116.51,116.25,116.37,75200.0,84.5345,84.658,84.4691,84.5563,75200.0
2013-07-25 15:30:00,116.38,116.59,116.28,116.56,166900.0,84.5636,84.7162,84.4909,84.6944,166900.0
2013-07-26 09:30:00,115.9,116.54,115.53,115.92,215700.0,84.2148,84.6798,83.946,84.2293,215700.0
2013-07-26 10:00:00,115.92,116.16,115.71,115.99,82400.0,84.2293,84.4037,84.0767,84.2802,82400.0
2013-07-26 10:30:00,115.95,116.36,115.7,115.74,127600.0,84.2511,84.549,84.0695,84.0985,127600.0
2013-07-26 11:00:00,115.79,116.04,115.65,115.94,147000.0,84.1349,84.3165,84.0331,84.2439,147000.0
2013-07-26 11:30:00,115.96,115.97,115.5,115.5,56800.0,84.2584,84.2657,83.9242,83.9242,56800.0
2013-07-26 12:00:00,115.51,115.93,115.5,115.79,42300.0,83.9314,84.2366,83.9242,84.1349,42300.0
2013-07-26 12:30:00,115.79,115.96,115.64,115.86,89500.0,84.1349,84.2584,84.0259,84.1857,89500.0
2013-07-26 13:00:00,115.84,115.99,115.78,115.85,36800.0,84.1712,84.2802,84.1276,84.1785,36800.0
2013-07-26 13:30:00,115.85,115.95,115.8,115.84,69000.0,84.1785,84.2511,84.1421,84.1712,69000.0
2013-07-26 14:00:00,115.82,115.92,115.4,115.42,151700.0,84.1567,84.2293,83.8515,83.866,151700.0
2013-07-26 14:30:00,115.4,115.96,115.37,115.86,54200.0,83.8515,84.2584,83.8297,84.1857,54200.0
2013-07-26 15:00:00,115.85,115.88,115.69,115.77,61300.0,84.1785,84.2003,84.0622,84.1203,61300.0
2013-07-26 15:30:00,115.78,115.93,115.65,115.88,228400.0,84.1276,84.2366,84.0331,84.2003,228400.0
2013-07-29 09:30:00,115.89,117.05,115.5,116.93,123400.0,84.2075,85.0504,83.9242,84.9632,123400.0
2013-07-29 10:00:00,116.88,116.92,116.44,116.71,113900.0,84.9269,84.9559,84.6072,84.8034,113900.0
2013-07-29 10:30:00,116.71,116.8,116.33,116.68,102000.0,84.8034,84.8688,84.5272,84.7816,102000.0
2013-07-29 11:00:00,116.68,116.82,116.13,116.33,70400.0,84.7816,84.8833,84.3819,84.5272,70400.0
2013-07-29 11:30:00,116.33,116.39,115.96,115.96,98700.0,84.5272,84.5708,84.2584,84.2584,98700.0
2013-07-29 12:00:00,115.99,116.11,115.91,116.03,45300.0,84.2802,84.3674,84.2221,84.3093,45300.0
2013-07-29 12:30:00,116.04,116.3,116.0,116.3,34400.0,84.3165,84.5054,84.2875,84.5054,34400.0
2013-07-29 13:00:00,116.26,116.5,116.2,116.41,64100.0,84.4764,84.6508,84.4328,84.5854,64100.0
2013-07-29 13:30:00,116.4,116.45,116.2,116.28,79300.0,84.5781,84.6144,84.4328,84.4909,79300.0
2013-07-29 14:00:00,116.27,116.55,116.23,116.55,70600.0,84.4836,84.6871,84.4546,84.6871,70600.0
2013-07-29 14:30:00,116.55,116.7,116.28,116.3,150400.0,84.6871,84.7961,84.4909,84.5054,150400.0
2013-07-29 15:00:00,116.35,116.67,116.28,116.47,111800.0,84.5418,84.7743,84.4909,84.629,111800.0
2013-07-29 15:30:00,116.43,116.64,116.24,116.52,325200.0,84.5999,84.7525,84.4618,84.6653,325200.0
2013-07-30 09:30:00,120.74,123.9,119.73,119.96,1070800.0,87.7316,90.0277,86.9977,87.1649,1070800.0
2013-07-30 10:00:00,119.98,120.66,118.11,119.67,410900.0,87.1794,87.6735,85.8206,86.9541,410900.0
2013-07-30 10:30:00,119.65,120.85,119.2,119.69,239800.0,86.9396,87.8115,86.6126,86.9687,239800.0
2013-07-30 11:00:00,119.64,121.0,118.97,120.9,264200.0,86.9323,87.9205,86.4455,87.8479,264200.0
2013-07-30 11:30:00,120.91,121.48,120.28,120.93,388700.0,87.8551,88.2693,87.3974,87.8697,388700.0
2013-07-30 12:00:00,120.93,121.37,120.78,121.2,171700.0,87.8697,88.1894,87.7607,88.0659,171700.0
2013-07-30 12:30:00,121.24,121.3,120.78,121.24,83200.0,88.0949,88.1385,87.7607,88.0949,83200.0
2013-07-30 13:00:00,121.19,121.4,120.25,120.31,192300.0,88.0586,88.2112,87.3756,87.4192,192300.0
2013-07-30 13:30:00,120.29,120.77,118.4,119.44,343200.0,87.4046,87.7534,86.0313,86.787,343200.0
2013-07-30 14:00:00,119.42,119.84,118.77,119.13,243400.0,86.7725,87.0777,86.3002,86.5618,243400.0
2013-07-30 14:30:00,119.13,119.17,118.37,118.45,215300.0,86.5618,86.5908,86.0095,86.0677,215300.0
2013-07-30 15:00:00,118.42,118.64,117.4,118.15,568300.0,86.0459,86.2057,85.3047,85.8497,568300.0
2013-07-30 15:30:00,118.1,118.53,117.38,118.22,869400.0,85.8134,86.1258,85.2902,85.9005,869400.0
2013-07-31 09:30:00,119.18,120.34,119.02,119.7,321100.0,86.5981,87.441,86.4818,86.9759,321100.0
2013-07-31 10:00:00,119.75,120.0,119.6,119.95,311400.0,87.0123,87.1939,86.9033,87.1576,311400.0
2013-07-31 10:30:00,119.95,119.95,119.8,119.91,99500.0,87.1576,87.1576,87.0486,87.1285,99500.0
2013-07-31 11:00:00,119.92,119.94,119.33,119.38,177300.0,87.1358,87.1503,86.7071,86.7434,177300.0
2013-07-31 11:30:00,119.45,120.13,119.42,120.0,99700.0,86.7943,87.2884,86.7725,87.1939,99700.0
2013-07-31 12:00:00,119.96,120.77,119.96,120.49,151900.0,87.1649,87.7534,87.1649,87.55,151900.0
2013-07-31 12:30:00,120.5,120.54,120.38,120.46,58400.0,87.5572,87.5863,87.47,87.5282,58400.0
2013-07-31 13:00:00,120.44,120.5,120.23,120.45,71200.0,87.5136,87.5572,87.361,87.5209,71200.0
2013-07-31 13:30:00,120.46,120.85,120.43,120.84,82600.0,87.5282,87.8115,87.5064,87.8043,82600.0
2013-07-31 14:00:00,120.83,121.2,120.31,120.84,163900.0,87.797,88.0659,87.4192,87.8043,163900.0
2013-07-31 14:30:00,120.87,121.91,120.86,121.91,149200.0,87.8261,88.5818,87.8188,88.5818,149200.0
2013-07-31 15:00:00,121.9,121.9,121.43,121.6,155100.0,88.5745,88.5745,88.233,88.3565,155100.0
2013-07-31 15:30:00,121.6,121.63,121.02,121.19,401900.0,88.3565,88.3783,87.9351,88.0586,401900.0
2013-08-01 09:30:00,122.6,123.83,122.34,123.03,307900.0,89.0831,89.9769,88.8942,89.3956,307900.0
2013-08-01 10:00:00,123.14,123.5,123.06,123.45,346400.0,89.4755,89.7371,89.4174,89.7008,346400.0
2013-08-01 10:30:00,123.45,123.45,122.82,122.95,235600.0,89.7008,89.7008,89.243,89.3374,235600.0
2013-08-01 11:00:00,122.95,123.37,122.86,123.18,195000.0,89.3374,89.6426,89.272,89.5046,195000.0
2013-08-01 11:30:00,123.19,123.31,123.12,123.21,75900.0,89.5118,89.599,89.461,89.5264,75900.0
2013-08-01 12:00:00,123.25,123.34,123.15,123.2,90400.0,89.5554,89.6208,89.4828,89.5191,90400.0
2013-08-01 12:30:00,123.19,123.26,123.01,123.12,54200.0,89.5118,89.5627,89.381,89.461,54200.0
2013-08-01 13:00:00,123.12,123.31,123.05,123.27,65000.0,89.461,89.599,89.4101,89.57,65000.0
2013-08-01 13:30:00,123.27,123.32,123.21,123.22,49600.0,89.57,89.6063,89.5264,89.5336,49600.0
2013-08-01 14:00:00,123.22,123.3,123.19,123.25,130300.0,89.5336,89.5918,89.5118,89.5554,130300.0
2013-08-01 14:30:00,123.25,123.29,123.05,123.24,104300.0,89.5554,89.5845,89.4101,89.5482,104300.0
2013-08-01 15:00:00,123.24,123.25,122.59,122.71,170200.0,89.5482,89.5554,89.0759,89.1631,170200.0
2013-08-01 15:30:00,122.71,123.0,122.7,122.94,275800.0,89.1631,89.3738,89.1558,89.3302,275800.0
2013-08-02 09:30:00,122.24,122.54,121.0,121.88,144500.0,88.8215,89.0395,87.9205,88.56,144500.0
2013-08-02 10:00:00,121.93,122.93,121.83,122.58,91600.0,88.5963,89.3229,88.5236,89.0686,91600.0
2013-08-02 10:30:00,122.53,122.64,122.29,122.57,100300.0,89.0323,89.1122,88.8579,89.0613,100300.0
2013-08-02 11:00:00,122.59,122.93,122.21,122.93,148700.0,89.0759,89.3229,88.7997,89.3229,148700.0
2013-08-02 11:30:00,122.93,123.05,122.84,122.97,110400.0,89.3229,89.4101,89.2575,89.352,110400.0
2013-08-02 12:00:00,122.97,123.0,122.88,122.99,55500.0,89.352,89.3738,89.2866,89.3665,55500.0
2013-08-02 12:30:00,122.97,123.0,122.85,122.91,74300.0,89.352,89.3738,89.2648,89.3084,74300.0
2013-08-02 13:00:00,122.9,123.01,122.67,122.93,77100.0,89.3011,89.381,89.134,89.3229,77100.0
2013-08-02 13:30:00,122.95,123.1,122.87,123.0,53600.0,89.3374,89.4464,89.2793,89.3738,53600.0
2013-08-02 14:00:00,123.03,123.18,122.84,122.99,121300.0,89.3956,89.5046,89.2575,89.3665,121300.0
2013-08-02 14:30:00,122.99,123.05,122.85,123.04,143600.0,89.3665,89.4101,89.2648,89.4028,143600.0
2013-08-02 15:00:00,123.05,123.12,122.86,123.02,127500.0,89.4101,89.461,89.272,89.3883,127500.0
2013-08-02 15:30:00,123.04,123.12,122.95,123.07,297900.0,89.4028,89.461,89.3374,89.4246,297900.0
2013-08-05 09:30:00,122.88,123.05,121.81,122.28,71700.0,89.2866,89.4101,88.5091,88.8506,71700.0
2013-08-05 10:00:00,122.27,122.52,121.94,122.45,59200.0,88.8433,89.025,88.6036,88.9741,59200.0
2013-08-05 10:30:00,122.53,122.68,122.38,122.56,66400.0,89.0323,89.1413,88.9233,89.0541,66400.0
2013-08-05 11:00:00,122.6,122.66,122.49,122.61,74300.0,89.0831,89.1267,89.0032,89.0904,74300.0
2013-08-05 11:30:00,122.6,122.6,122.26,122.43,71700.0,89.0831,89.0831,88.8361,88.9596,71700.0
2013-08-05 12:00:00,122.43,122.56,122.36,122.48,53400.0,88.9596,89.0541,88.9087,88.9959,53400.0
2013-08-05 12:30:00,122.46,122.46,122.24,122.3,26500.0,88.9814,88.9814,88.8215,88.8651,26500.0
2013-08-05 13:00:00,122.33,122.4,122.16,122.33,76800.0,88.8869,88.9378,88.7634,88.8869,76800.0
2013-08-05 13:30:00,122.33,122.41,122.19,122.38,55800.0,88.8869,88.9451,88.7852,88.9233,55800.0
2013-08-05 14:00:00,122.38,122.55,122.36,122.5,50400.0,88.9233,89.0468,88.9087,89.0105,50400.0
2013-08-05 14:30:00,122.48,122.51,122.3,122.36,24600.0,88.9959,89.0177,88.8651,88.9087,24600.0
2013-08-05 15:00:00,122.35,122.71,122.26,122.69,104600.0,88.9015,89.1631,88.8361,89.1485,104600.0
2013-08-05 15:30:00,122.7,122.88,122.63,122.7,145300.0,89.1558,89.2866,89.1049,89.1558,145300.0
2013-08-06 09:30:00,122.07,122.09,121.24,121.56,189700.0,88.698,88.7126,88.0949,88.3274,189700.0
2013-08-06 10:00:00,121.62,121.69,121.27,121.55,57300.0,88.371,88.4219,88.1167,88.3202,57300.0
2013-08-06 10:30:00,121.56,121.61,121.18,121.18,58000.0,88.3274,88.3638,88.0513,88.0513,58000.0
2013-08-06 11:00:00,121.22,121.62,121.18,121.54,64400.0,88.0804,88.371,88.0513,88.3129,64400.0
2013-08-06 11:30:00,121.49,121.62,121.25,121.42,71200.0,88.2766,88.371,88.1022,88.2257,71200.0
2013-08-06 12:00:00,121.42,121.49,121.15,121.27,69900.0,88.2257,88.2766,88.0295,88.1167,69900.0
2013-08-06 12:30:00,121.22,121.6,121.2,121.55,55500.0,88.0804,88.3565,88.0659,88.3202,55500.0
2013-08-06 13:00:00,121.58,121.6,121.34,121.58,27800.0,88.342,88.3565,88.1676,88.342,27800.0
2013-08-06 13:30:00,121.54,121.86,121.47,121.67,37100.0,88.3129,88.5454,88.2621,88.4074,37100.0
2013-08-06 14:00:00,121.62,121.84,121.56,121.73,76300.0,88.371,88.5309,88.3274,88.451,76300.0
2013-08-06 14:30:00,121.77,121.94,121.74,121.83,60700.0,88.48,88.6036,88.4582,88.5236,60700.0
2013-08-06 15:00:00,121.83,122.07,121.73,122.05,92600.0,88.5236,88.698,88.451,88.6835,92600.0
2013-08-06 15:30:00,122.08,122.12,121.95,122.1,172600.0,88.7053,88.7344,88.6108,88.7198,172600.0
2013-08-07 09:30:00,121.64,121.77,120.71,120.91,204300.0,88.3856,88.48,87.7098,87.8551,204300.0
2013-08-07 10:00:00,120.99,121.38,120.89,121.29,100700.0,87.9133,88.1967,87.8406,88.1313,100700.0
2013-08-07 10:30:00,121.31,121.77,121.11,121.51,103200.0,88.1458,88.48,88.0005,88.2911,103200.0
2013-08-07 11:00:00,121.55,121.91,121.49,121.8,90200.0,88.3202,88.5818,88.2766,88.5018,90200.0
2013-08-07 11:30:00,121.75,121.79,121.44,121.6,89100.0,88.4655,88.4946,88.2403,88.3565,89100.0
2013-08-07 12:00:00,121.57,122.0,121.57,121.97,41700.0,88.3347,88.6472,88.3347,88.6254,41700.0
2013-08-07 12:30:00,121.95,122.09,121.93,122.04,55400.0,88.6108,88.7126,88.5963,88.6762,55400.0
2013-08-07 13:00:00,122.05,122.1,121.95,122.01,30700.0,88.6835,88.7198,88.6108,88.6544,30700.0
2013-08-07 13:30:00,122.06,122.16,121.95,122.06,61300.0,88.6908,88.7634,88.6108,88.6908,61300.0
2013-08-07 14:00:00,122.09,122.17,121.98,122.03,43500.0,88.7126,88.7707,88.6326,88.669,43500.0
2013-08-07 14:30:00,122.05,122.3,121.98,122.26,71400.0,88.6835,88.8651,88.6326,88.8361,71400.0
2013-08-07 15:00:00,122.24,122.44,122.18,122.28,95800.0,88.8215,88.9669,88.7779,88.8506,95800.0
2013-08-07 15:30:00,122.28,122.31,122.12,122.2,228000.0,88.8506,88.8724,88.7344,88.7925,228000.0
2013-08-08 09:30:00,123.43,124.5,123.31,123.85,252500.0,89.6862,90.4637,89.599,89.9914,252500.0
2013-08-08 10:00:00,123.86,123.87,123.2,123.47,68200.0,89.9987,90.0059,89.5191,89.7153,68200.0
2013-08-08 10:30:00,123.43,123.67,123.13,123.62,91100.0,89.6862,89.8606,89.4682,89.8243,91100.0
2013-08-08 11:00:00,123.59,123.63,123.28,123.45,86300.0,89.8025,89.8315,89.5772,89.7008,86300.0
2013-08-08 11:30:00,123.43,123.73,123.31,123.69,111200.0,89.6862,89.9042,89.599,89.8751,111200.0
2013-08-08 12:00:00,123.69,124.04,123.67,123.98,92000.0,89.8751,90.1295,89.8606,90.0859,92000.0
2013-08-08 12:30:00,124.01,124.08,123.95,123.98,43600.0,90.1077,90.1585,90.0641,90.0859,43600.0
2013-08-08 13:00:00,123.99,124.14,123.98,124.11,45900.0,90.0931,90.2021,90.0859,90.1803,45900.0
2013-08-08 13:30:00,124.12,124.17,124.01,124.11,45000.0,90.1876,90.2239,90.1077,90.1803,45000.0
2013-08-08 14:00:00,124.11,124.24,124.0,124.24,47500.0,90.1803,90.2748,90.1004,90.2748,47500.0
2013-08-08 14:30:00,124.24,124.25,124.0,124.03,55800.0,90.2748,90.282,90.1004,90.1222,55800.0
2013-08-08 15:00:00,124.02,124.07,123.81,123.97,68200.0,90.1149,90.1513,89.9623,90.0786,68200.0
2013-08-08 15:30:00,123.98,124.04,123.68,123.69,155500.0,90.0859,90.1295,89.8679,89.8751,155500.0
2013-08-09 09:30:00,123.47,124.3,123.47,124.1,137900.0,89.7153,90.3184,89.7153,90.1731,137900.0
2013-08-09 10:00:00,124.07,124.3,123.71,124.19,94700.0,90.1513,90.3184,89.8897,90.2384,94700.0
2013-08-09 10:30:00,124.18,124.48,124.02,124.04,167700.0,90.2312,90.4492,90.1149,90.1295,167700.0
2013-08-09 11:00:00,124.03,124.03,123.06,123.14,165800.0,90.1222,90.1222,89.4174,89.4755,165800.0
2013-08-09 11:30:00,123.11,123.47,123.07,123.32,73700.0,89.4537,89.7153,89.4246,89.6063,73700.0
2013-08-09 12:00:00,123.3,123.4,123.14,123.35,60700.0,89.5918,89.6644,89.4755,89.6281,60700.0
2013-08-09 12:30:00,123.36,123.85,123.28,123.73,44700.0,89.6354,89.9914,89.5772,89.9042,44700.0
2013-08-09 13:00:00,123.73,124.16,123.57,124.06,50600.0,89.9042,90.2166,89.7879,90.144,50600.0
2013-08-09 13:30:00,124.08,124.08,123.97,124.01,47400.0,90.1585,90.1585,90.0786,90.1077,47400.0
2013-08-09 14:00:00,124.01,124.28,123.96,124.23,76400.0,90.1077,90.3038,90.0713,90.2675,76400.0
2013-08-09 14:30:00,124.24,124.38,124.2,124.31,94500.0,90.2748,90.3765,90.2457,90.3256,94500.0
2013-08-09 15:00:00,124.3,124.33,123.97,124.13,120500.0,90.3184,90.3402,90.0786,90.1949,120500.0
2013-08-09 15:30:00,124.07,124.13,123.89,124.01,186400.0,90.1513,90.1949,90.0205,90.1077,186400.0
2013-08-12 09:30:00,122.79,124.22,122.52,123.9,101200.0,89.2212,90.2602,89.025,90.0277,101200.0
2013-08-12 10:00:00,123.93,124.78,123.9,124.74,89000.0,90.0495,90.6672,90.0277,90.6381,89000.0
2013-08-12 10:30:00,124.74,125.3,124.68,125.25,136600.0,90.6381,91.045,90.5945,91.0087,136600.0
2013-08-12 11:00:00,125.23,125.59,125.23,125.48,147400.0,90.9941,91.2557,90.9941,91.1758,147400.0
2013-08-12 11:30:00,125.52,125.84,125.41,125.62,167800.0,91.2048,91.4374,91.1249,91.2775,167800.0
2013-08-12 12:00:00,125.63,125.98,125.42,125.95,100200.0,91.2848,91.5391,91.1322,91.5173,100200.0
2013-08-12 12:30:00,125.94,126.32,125.82,126.31,167700.0,91.51,91.7861,91.4228,91.7789,167700.0
2013-08-12 13:00:00,126.31,126.97,126.16,126.72,147100.0,91.7789,92.2584,91.6699,92.0768,147100.0
2013-08-12 13:30:00,126.71,126.95,125.86,126.0,170100.0,92.0695,92.2439,91.4519,91.5536,170100.0
2013-08-12 14:00:00,125.93,126.06,125.46,125.51,88300.0,91.5028,91.5972,91.1612,91.1976,88300.0
2013-08-12 14:30:00,125.53,125.9,125.51,125.87,56300.0,91.2121,91.481,91.1976,91.4592,56300.0
2013-08-12 15:00:00,125.87,126.05,125.73,125.84,77700.0,91.4592,91.59,91.3574,91.4374,77700.0
2013-08-12 15:30:00,125.85,126.0,125.76,125.85,134900.0,91.4446,91.5536,91.3792,91.4446,134900.0
2013-08-13 09:30:00,126.79,127.26,125.84,126.37,158900.0,92.1276,92.4692,91.4374,91.8225,158900.0
2013-08-13 10:00:00,126.38,126.92,126.02,126.85,147900.0,91.8297,92.2221,91.5682,92.1712,147900.0
2013-08-13 10:30:00,126.85,127.51,126.81,127.42,214400.0,92.1712,92.6508,92.1422,92.5854,214400.0
2013-08-13 11:00:00,127.41,127.8,127.15,127.8,120200.0,92.5782,92.8615,92.3892,92.8615,120200.0
2013-08-13 11:30:00,127.81,128.13,127.7,127.76,94400.0,92.8688,93.1013,92.7889,92.8325,94400.0
2013-08-13 12:00:00,127.71,127.73,127.23,127.31,95000.0,92.7961,92.8107,92.4474,92.5055,95000.0
2013-08-13 12:30:00,127.35,127.61,127.05,127.1,83400.0,92.5346,92.7235,92.3166,92.3529,83400.0
2013-08-13 13:00:00,127.06,127.41,126.99,127.3,54000.0,92.3238,92.5782,92.273,92.4982,54000.0
2013-08-13 13:30:00,127.32,127.47,127.16,127.39,62700.0,92.5128,92.6217,92.3965,92.5636,62700.0
2013-08-13 14:00:00,127.36,127.55,127.24,127.25,109400.0,92.5418,92.6799,92.4546,92.4619,109400.0
2013-08-13 14:30:00,127.26,127.58,127.17,127.52,181400.0,92.4692,92.7017,92.4038,92.6581,181400.0
2013-08-13 15:00:00,127.52,127.67,127.35,127.58,86600.0,92.6581,92.7671,92.5346,92.7017,86600.0
2013-08-13 15:30:00,127.58,127.63,127.4,127.56,282800.0,92.7017,92.738,92.5709,92.6871,282800.0
2013-08-14 09:30:00,127.88,128.1,127.15,127.93,255300.0,92.9197,93.0795,92.3892,92.956,255300.0
2013-08-14 10:00:00,127.94,128.3,127.59,128.09,157200.0,92.9633,93.2248,92.7089,93.0722,157200.0
2013-08-14 10:30:00,128.09,128.15,127.51,127.69,132300.0,93.0722,93.1158,92.6508,92.7816,132300.0
2013-08-14 11:00:00,127.66,128.26,127.51,127.87,156400.0,92.7598,93.1958,92.6508,92.9124,156400.0
2013-08-14 11:30:00,127.85,128.06,127.82,128.05,92600.0,92.8979,93.0505,92.8761,93.0432,92600.0
2013-08-14 12:00:00,128.06,128.11,127.63,127.82,59700.0,93.0505,93.0868,92.738,92.8761,59700.0
2013-08-14 12:30:00,127.83,127.89,127.5,127.66,64200.0,92.8833,92.9269,92.6435,92.7598,64200.0
2013-08-14 13:00:00,127.66,127.81,127.57,127.71,36000.0,92.7598,92.8688,92.6944,92.7961,36000.0
2013-08-14 13:30:00,127.71,127.81,127.39,127.65,115200.0,92.7961,92.8688,92.5636,92.7525,115200.0
2013-08-14 14:00:00,127.68,127.84,127.59,127.84,100300.0,92.7743,92.8906,92.7089,92.8906,100300.0
2013-08-14 14:30:00,127.79,127.85,127.57,127.69,92500.0,92.8543,92.8979,92.6944,92.7816,92500.0
2013-08-14 15:00:00,127.69,127.94,127.66,127.78,147300.0,92.7816,92.9633,92.7598,92.847,147300.0
2013-08-14 15:30:00,127.77,127.77,127.49,127.53,221100.0,92.8397,92.8397,92.6363,92.6653,221100.0
2013-08-15 09:30:00,125.89,125.89,124.6,124.84,201800.0,91.4737,91.4737,90.5364,90.7107,201800.0
2013-08-15 10:00:00,124.72,125.04,124.14,125.04,124600.0,90.6236,90.8561,90.2021,90.8561,124600.0
2013-08-15 10:30:00,125.0,125.33,124.58,124.62,60000.0,90.827,91.0668,90.5218,90.5509,60000.0
2013-08-15 11:00:00,124.63,125.11,124.63,124.95,53800.0,90.5582,90.9069,90.5582,90.7907,53800.0
2013-08-15 11:30:00,124.94,125.49,124.84,125.03,102500.0,90.7834,91.183,90.7107,90.8488,102500.0
2013-08-15 12:00:00,125.02,125.33,124.94,125.16,52800.0,90.8415,91.0668,90.7834,90.9433,52800.0
2013-08-15 12:30:00,125.17,125.31,124.93,125.07,60300.0,90.9505,91.0523,90.7761,90.8779,60300.0
2013-08-15 13:00:00,125.06,125.15,124.74,124.79,58100.0,90.8706,90.936,90.6381,90.6744,58100.0
2013-08-15 13:30:00,124.79,125.5,124.7,125.09,133700.0,90.6744,91.1903,90.609,90.8924,133700.0
2013-08-15 14:00:00,125.12,125.31,124.75,125.31,86900.0,90.9142,91.0523,90.6454,91.0523,86900.0
2013-08-15 14:30:00,125.29,125.49,125.02,125.1,104000.0,91.0377,91.183,90.8415,90.8997,104000.0
2013-08-15 15:00:00,125.1,125.1,124.53,124.7,93600.0,90.8997,90.8997,90.4855,90.609,93600.0
2013-08-15 15:30:00,124.72,124.85,124.56,124.69,221400.0,90.6236,90.718,90.5073,90.6018,221400.0
2013-08-16 09:30:00,124.73,126.24,124.63,125.82,185000.0,90.6308,91.728,90.5582,91.4228,185000.0
2013-08-16 10:00:00,125.82,126.17,125.27,125.57,89300.0,91.4228,91.6771,91.0232,91.2412,89300.0
2013-08-16 10:30:00,125.57,125.99,125.31,125.55,59200.0,91.2412,91.5464,91.0523,91.2266,59200.0
2013-08-16 11:00:00,125.62,125.83,125.2,125.33,96000.0,91.2775,91.4301,90.9723,91.0668,96000.0
2013-08-16 11:30:00,125.28,125.57,125.19,125.33,51300.0,91.0305,91.2412,90.9651,91.0668,51300.0
2013-08-16 12:00:00,125.3,125.48,125.13,125.22,94900.0,91.045,91.1758,90.9215,90.9869,94900.0
2013-08-16 12:30:00,125.17,125.3,125.0,125.14,55500.0,90.9505,91.045,90.827,90.9287,55500.0
2013-08-16 13:00:00,125.15,125.26,124.76,124.84,69500.0,90.936,91.0159,90.6526,90.7107,69500.0
2013-08-16 13:30:00,124.81,124.99,124.59,124.74,48700.0,90.6889,90.8197,90.5291,90.6381,48700.0
2013-08-16 14:00:00,124.8,124.83,124.53,124.73,72100.0,90.6817,90.7035,90.4855,90.6308,72100.0
2013-08-16 14:30:00,124.75,125.14,124.6,125.05,49800.0,90.6454,90.9287,90.5364,90.8633,49800.0
2013-08-16 15:00:00,125.04,125.17,124.97,125.07,56400.0,90.8561,90.9505,90.8052,90.8779,56400.0
2013-08-16 15:30:00,125.11,125.35,124.89,124.96,159600.0,90.9069,91.0813,90.7471,90.7979,159600.0
2013-08-19 09:30:00,125.02,125.82,124.48,125.3,97800.0,90.8415,91.4228,90.4492,91.045,97800.0
2013-08-19 10:00:00,125.36,125.52,124.3,124.39,71600.0,91.0886,91.2048,90.3184,90.3838,71600.0
2013-08-19 10:30:00,124.4,124.5,124.03,124.12,80100.0,90.391,90.4637,90.1222,90.1876,80100.0
2013-08-19 11:00:00,124.14,124.38,123.95,124.25,95400.0,90.2021,90.3765,90.0641,90.282,95400.0
2013-08-19 11:30:00,124.27,124.42,123.98,124.26,121300.0,90.2966,90.4056,90.0859,90.2893,121300.0
2013-08-19 12:00:00,124.2,124.43,124.06,124.34,114200.0,90.2457,90.4128,90.144,90.3474,114200.0
2013-08-19 12:30:00,124.34,124.4,124.09,124.21,49700.0,90.3474,90.391,90.1658,90.253,49700.0
2013-08-19 13:00:00,124.19,124.19,123.94,124.13,79700.0,90.2384,90.2384,90.0568,90.1949,79700.0
2013-08-19 13:30:00,124.13,124.23,123.94,124.16,145800.0,90.1949,90.2675,90.0568,90.2166,145800.0
2013-08-19 14:00:00,124.17,124.38,123.85,123.98,81800.0,90.2239,90.3765,89.9914,90.0859,81800.0
2013-08-19 14:30:00,123.98,124.02,123.71,123.89,75600.0,90.0859,90.1149,89.8897,90.0205,75600.0
2013-08-19 15:00:00,123.9,124.08,123.64,123.8,118900.0,90.0277,90.1585,89.8388,89.9551,118900.0
2013-08-19 15:30:00,123.79,123.98,123.66,123.83,242600.0,89.9478,90.0859,89.8533,89.9769,242600.0
2013-08-20 09:30:00,123.61,123.79,122.58,122.69,72700.0,90.2713,90.4027,89.5191,89.5994,72700.0
2013-08-20 10:00:00,122.76,123.3,122.63,123.13,46100.0,89.6505,90.0449,89.5556,89.9208,46100.0
2013-08-20 10:30:00,123.13,123.88,123.03,123.5,76200.0,89.9208,90.4685,89.8477,90.191,76200.0
2013-08-20 11:00:00,123.56,123.76,123.46,123.64,69800.0,90.2348,90.3808,90.1617,90.2932,69800.0
2013-08-20 11:30:00,123.69,124.0,123.69,123.84,51200.0,90.3297,90.5561,90.3297,90.4393,51200.0
2013-08-20 12:00:00,123.85,123.96,123.75,123.86,37000.0,90.4466,90.5269,90.3735,90.4539,37000.0
2013-08-20 12:30:00,123.86,124.18,123.75,124.12,122300.0,90.4539,90.6876,90.3735,90.6437,122300.0
2013-08-20 13:00:00,124.09,124.3,124.03,124.12,25700.0,90.6218,90.7752,90.578,90.6437,25700.0
2013-08-20 13:30:00,124.1,124.28,123.93,123.99,93200.0,90.6291,90.7606,90.505,90.5488,93200.0
2013-08-20 14:00:00,124.01,124.13,123.84,124.01,36800.0,90.5634,90.651,90.4393,90.5634,36800.0
2013-08-20 14:30:00,124.02,124.05,123.51,123.59,74800.0,90.5707,90.5926,90.1983,90.2567,74800.0
2013-08-20 15:00:00,123.61,123.95,123.61,123.92,65600.0,90.2713,90.5196,90.2713,90.4977,65600.0
2013-08-20 15:30:00,123.9,124.02,123.59,123.63,141300.0,90.4831,90.5707,90.2567,90.2859,141300.0
2013-08-21 09:30:00,123.41,124.3,122.84,123.46,100000.0,90.1252,90.7752,89.709,90.1617,100000.0
2013-08-21 10:00:00,123.38,124.02,123.36,123.8,74900.0,90.1033,90.5707,90.0887,90.41,74900.0
2013-08-21 10:30:00,123.77,124.11,123.46,124.03,82900.0,90.3881,90.6364,90.1617,90.578,82900.0
2013-08-21 11:00:00,124.05,124.41,123.98,124.0,119600.0,90.5926,90.8555,90.5415,90.5561,119600.0
2013-08-21 11:30:00,123.98,124.15,123.92,124.04,124000.0,90.5415,90.6656,90.4977,90.5853,124000.0
2013-08-21 12:00:00,124.0,124.21,123.96,124.04,55200.0,90.5561,90.7095,90.5269,90.5853,55200.0
2013-08-21 12:30:00,124.02,124.17,123.96,124.11,72300.0,90.5707,90.6803,90.5269,90.6364,72300.0
2013-08-21 13:00:00,124.11,124.18,124.02,124.13,66500.0,90.6364,90.6876,90.5707,90.651,66500.0
2013-08-21 13:30:00,124.12,124.23,124.05,124.14,64100.0,90.6437,90.7241,90.5926,90.6583,64100.0
2013-08-21 14:00:00,124.13,124.34,123.7,124.34,182100.0,90.651,90.8044,90.337,90.8044,182100.0
2013-08-21 14:30:00,124.31,125.35,124.31,124.76,196800.0,90.7825,91.542,90.7825,91.1111,196800.0
2013-08-21 15:00:00,124.73,124.8,123.98,124.06,88900.0,91.0892,91.1403,90.5415,90.5999,88900.0
2013-08-21 15:30:00,124.07,124.14,123.32,123.47,435300.0,90.6072,90.6583,90.0595,90.1691,435300.0
2013-08-22 09:30:00,124.14,126.31,124.14,126.19,253300.0,90.6583,92.2431,90.6583,92.1554,253300.0
2013-08-22 10:00:00,126.21,127.15,125.88,127.11,179600.0,92.17,92.8565,91.9291,92.8273,179600.0
2013-08-22 10:30:00,127.14,127.59,127.07,127.22,133600.0,92.8492,93.1779,92.7981,92.9076,133600.0
2013-08-22 11:00:00,127.25,127.27,126.29,126.38,142200.0,92.9296,92.9442,92.2285,92.2942,142200.0
2013-08-22 11:30:00,126.38,126.62,126.14,126.24,143200.0,92.2942,92.4695,92.1189,92.192,143200.0
2013-08-22 12:00:00,126.23,126.64,126.22,126.35,127400.0,92.1847,92.4841,92.1774,92.2723,127400.0
2013-08-22 12:30:00,126.29,126.86,126.2,126.28,45300.0,92.2285,92.6447,92.1627,92.2212,45300.0
2013-08-22 13:00:00,126.32,126.51,126.15,126.51,73500.0,92.2504,92.3891,92.1262,92.3891,73500.0
2013-08-22 13:30:00,126.54,126.57,126.14,126.23,95800.0,92.411,92.433,92.1189,92.1847,95800.0
2013-08-22 14:00:00,126.24,126.56,126.21,126.46,33600.0,92.192,92.4257,92.17,92.3526,33600.0
2013-08-22 14:30:00,126.46,126.85,126.28,126.47,54300.0,92.3526,92.6374,92.2212,92.3599,54300.0
2013-08-22 15:00:00,126.5,127.5,126.39,127.09,122800.0,92.3818,93.1121,92.3015,92.8127,122800.0
2013-08-22 15:30:00,127.15,127.15,126.42,126.49,326100.0,92.8565,92.8565,92.3234,92.3745,326100.0
2013-08-23 09:30:00,126.57,126.57,125.0,125.33,157200.0,92.433,92.433,91.2864,91.5274,157200.0
2013-08-23 10:00:00,125.44,125.44,124.82,125.3,117800.0,91.6077,91.6077,91.1549,91.5055,117800.0
2013-08-23 10:30:00,125.3,125.99,125.2,125.88,88100.0,91.5055,92.0094,91.4325,91.9291,88100.0
2013-08-23 11:00:00,125.89,125.95,125.54,125.81,80600.0,91.9364,91.9802,91.6808,91.8779,80600.0
2013-08-23 11:30:00,125.84,126.33,125.84,125.93,56300.0,91.8998,92.2577,91.8998,91.9656,56300.0
2013-08-23 12:00:00,125.93,125.95,125.69,125.72,34900.0,91.9656,91.9802,91.7903,91.8122,34900.0
2013-08-23 12:30:00,125.75,125.92,125.67,125.76,26400.0,91.8341,91.9583,91.7757,91.8414,26400.0
2013-08-23 13:00:00,125.71,125.72,125.47,125.5,42700.0,91.8049,91.8122,91.6296,91.6515,42700.0
2013-08-23 13:30:00,125.5,125.69,125.41,125.52,60600.0,91.6515,91.7903,91.5858,91.6661,60600.0
2013-08-23 14:00:00,125.5,125.58,125.42,125.58,42900.0,91.6515,91.71,91.5931,91.71,42900.0
2013-08-23 14:30:00,125.53,125.58,125.42,125.58,35100.0,91.6735,91.71,91.5931,91.71,35100.0
2013-08-23 15:00:00,125.54,125.64,125.42,125.59,66400.0,91.6808,91.7538,91.5931,91.7173,66400.0
2013-08-23 15:30:00,125.6,125.69,125.12,125.15,300600.0,91.7246,91.7903,91.374,91.3959,300600.0
2013-08-26 09:30:00,125.42,126.04,125.27,125.37,47000.0,91.5931,92.0459,91.4836,91.5566,47000.0
2013-08-26 10:00:00,125.35,125.93,125.34,125.62,51700.0,91.542,91.9656,91.5347,91.7392,51700.0
2013-08-26 10:30:00,125.65,125.9,125.48,125.79,61600.0,91.7611,91.9437,91.6369,91.8633,61600.0
2013-08-26 11:00:00,125.81,126.25,125.73,125.97,92800.0,91.8779,92.1993,91.8195,91.9948,92800.0
2013-08-26 11:30:00,126.02,126.17,125.74,125.84,83200.0,92.0313,92.1408,91.8268,91.8998,83200.0
2013-08-26 12:00:00,125.86,125.86,125.68,125.72,20200.0,91.9144,91.9144,91.783,91.8122,20200.0
2013-08-26 12:30:00,125.71,125.82,125.61,125.74,24500.0,91.8049,91.8852,91.7319,91.8268,24500.0
2013-08-26 13:00:00,125.77,125.93,125.67,125.7,30800.0,91.8487,91.9656,91.7757,91.7976,30800.0
2013-08-26 13:30:00,125.69,125.79,125.6,125.6,65900.0,91.7903,91.8633,91.7246,91.7246,65900.0
2013-08-26 14:00:00,125.62,125.67,125.43,125.64,32500.0,91.7392,91.7757,91.6004,91.7538,32500.0
2013-08-26 14:30:00,125.63,125.66,125.45,125.51,58100.0,91.7465,91.7684,91.615,91.6588,58100.0
2013-08-26 15:00:00,125.55,125.62,124.51,124.67,89900.0,91.6881,91.7392,90.9286,91.0454,89900.0
2013-08-26 15:30:00,124.66,124.98,124.54,124.57,171000.0,91.0381,91.2718,90.9505,90.9724,171000.0
2013-08-27 09:30:00,122.67,124.05,122.54,123.16,241400.0,89.5848,90.5926,89.4899,89.9427,241400.0
2013-08-27 10:00:00,123.15,123.37,122.85,122.96,107500.0,89.9354,90.096,89.7163,89.7966,107500.0
2013-08-27 10:30:00,123.03,123.45,122.94,123.22,86400.0,89.8477,90.1544,89.782,89.9865,86400.0
2013-08-27 11:00:00,123.21,123.48,123.0,123.32,75000.0,89.9792,90.1764,89.8258,90.0595,75000.0
2013-08-27 11:30:00,123.32,123.49,123.12,123.4,77800.0,90.0595,90.1837,89.9134,90.1179,77800.0
2013-08-27 12:00:00,123.39,123.51,122.82,122.93,117700.0,90.1106,90.1983,89.6944,89.7747,117700.0
2013-08-27 12:30:00,122.91,123.14,122.78,122.87,85600.0,89.7601,89.9281,89.6652,89.7309,85600.0
2013-08-27 13:00:00,122.94,123.04,122.74,122.79,51100.0,89.782,89.855,89.6359,89.6725,51100.0
2013-08-27 13:30:00,122.78,123.0,122.75,122.83,60300.0,89.6652,89.8258,89.6432,89.7017,60300.0
2013-08-27 14:00:00,122.83,122.83,122.19,122.37,129200.0,89.7017,89.7017,89.2343,89.3657,129200.0
2013-08-27 14:30:00,122.38,122.39,122.0,122.04,129700.0,89.373,89.3803,89.0955,89.1247,129700.0
2013-08-27 15:00:00,122.04,122.27,121.95,122.11,170800.0,89.1247,89.2927,89.059,89.1759,170800.0
2013-08-27 15:30:00,122.11,122.26,121.91,122.01,286900.0,89.1759,89.2854,89.0298,89.1028,286900.0
2013-08-28 09:30:00,121.74,123.18,121.66,122.13,129500.0,88.9056,89.9573,88.8472,89.1905,129500.0
2013-08-28 10:00:00,122.3,122.47,121.87,122.19,93300.0,89.3146,89.4388,89.0006,89.2343,93300.0
2013-08-28 10:30:00,122.17,122.64,122.1,122.51,82600.0,89.2197,89.5629,89.1686,89.468,82600.0
2013-08-28 11:00:00,122.5,122.92,122.43,122.7,70100.0,89.4607,89.7674,89.4095,89.6067,70100.0
2013-08-28 11:30:00,122.71,122.88,122.45,122.78,70800.0,89.614,89.7382,89.4242,89.6652,70800.0
2013-08-28 12:00:00,122.78,123.3,122.72,123.2,93500.0,89.6652,90.0449,89.6213,89.9719,93500.0
2013-08-28 12:30:00,123.2,123.35,123.06,123.31,59500.0,89.9719,90.0814,89.8696,90.0522,59500.0
2013-08-28 13:00:00,123.3,123.47,123.14,123.44,54700.0,90.0449,90.1691,89.9281,90.1471,54700.0
2013-08-28 13:30:00,123.42,123.57,123.25,123.52,90900.0,90.1325,90.2421,90.0084,90.2056,90900.0
2013-08-28 14:00:00,123.52,123.56,122.93,123.04,48800.0,90.2056,90.2348,89.7747,89.855,48800.0
2013-08-28 14:30:00,123.04,123.15,122.77,123.03,64000.0,89.855,89.9354,89.6578,89.8477,64000.0
2013-08-28 15:00:00,123.02,123.5,122.94,123.26,115600.0,89.8404,90.191,89.782,90.0157,115600.0
2013-08-28 15:30:00,123.26,123.38,122.74,122.76,201700.0,90.0157,90.1033,89.6359,89.6505,201700.0
2013-08-29 09:30:00,122.08,123.75,122.07,123.46,163000.0,89.1539,90.3735,89.1466,90.1617,163000.0
2013-08-29 10:00:00,123.44,124.15,123.41,123.92,118300.0,90.1471,90.6656,90.1252,90.4977,118300.0
2013-08-29 10:30:00,123.94,124.57,123.87,124.51,169500.0,90.5123,90.9724,90.4612,90.9286,169500.0
2013-08-29 11:00:00,124.5,124.74,124.14,124.4,73100.0,90.9213,91.0965,90.6583,90.8482,73100.0
2013-08-29 11:30:00,124.38,124.46,124.07,124.25,56600.0,90.8336,90.892,90.6072,90.7387,56600.0
2013-08-29 12:00:00,124.25,124.4,124.16,124.25,52000.0,90.7387,90.8482,90.673,90.7387,52000.0
2013-08-29 12:30:00,124.25,124.31,124.01,124.31,48200.0,90.7387,90.7825,90.5634,90.7825,48200.0
2013-08-29 13:00:00,124.3,124.3,123.92,124.04,76000.0,90.7752,90.7752,90.4977,90.5853,76000.0
2013-08-29 13:30:00,124.01,124.09,123.9,124.0,120500.0,90.5634,90.6218,90.4831,90.5561,120500.0
2013-08-29 14:00:00,123.99,124.18,123.91,124.02,54700.0,90.5488,90.6876,90.4904,90.5707,54700.0
2013-08-29 14:30:00,124.0,124.28,123.93,124.07,86400.0,90.5561,90.7606,90.505,90.6072,86400.0
2013-08-29 15:00:00,124.1,124.1,123.55,123.56,73500.0,90.6291,90.6291,90.2275,90.2348,73500.0
2013-08-29 15:30:00,123.57,123.59,123.28,123.45,114900.0,90.2421,90.2567,90.0303,90.1544,114900.0
2013-08-30 09:30:00,123.55,123.94,123.17,123.94,72800.0,90.2275,90.5123,89.95,90.5123,72800.0
2013-08-30 10:00:00,123.83,123.83,123.35,123.45,59000.0,90.432,90.432,90.0814,90.1544,59000.0
2013-08-30 10:30:00,123.45,123.55,123.2,123.29,90600.0,90.1544,90.2275,89.9719,90.0376,90600.0
2013-08-30 11:00:00,123.29,123.73,123.19,123.67,49300.0,90.0376,90.3589,89.9646,90.3151,49300.0
2013-08-30 11:30:00,123.67,123.77,123.42,123.48,83400.0,90.3151,90.3881,90.1325,90.1764,83400.0
2013-08-30 12:00:00,123.44,123.71,123.3,123.47,35800.0,90.1471,90.3443,90.0449,90.1691,35800.0
2013-08-30 12:30:00,123.37,123.4,123.08,123.22,42400.0,90.096,90.1179,89.8842,89.9865,42400.0
2013-08-30 13:00:00,123.18,123.61,122.72,123.4,58900.0,89.9573,90.2713,89.6213,90.1179,58900.0
2013-08-30 13:30:00,123.35,123.67,123.21,123.21,41800.0,90.0814,90.3151,89.9792,89.9792,41800.0
2013-08-30 14:00:00,123.18,123.39,123.08,123.22,38700.0,89.9573,90.1106,89.8842,89.9865,38700.0
2013-08-30 14:30:00,123.19,123.43,123.11,123.22,39000.0,89.9646,90.1398,89.9061,89.9865,39000.0
2013-08-30 15:00:00,123.25,123.41,123.16,123.25,69300.0,90.0084,90.1252,89.9427,90.0084,69300.0
2013-08-30 15:30:00,123.22,123.31,122.88,123.25,185400.0,89.9865,90.0522,89.7382,90.0084,185400.0
2013-09-03 09:30:00,125.0,126.0,124.76,125.37,205900.0,91.2864,92.0167,91.1111,91.5566,205900.0
2013-09-03 10:00:00,125.36,125.63,124.88,125.07,90000.0,91.5493,91.7465,91.1988,91.3375,90000.0
2013-09-03 10:30:00,125.09,125.56,124.98,125.25,46700.0,91.3521,91.6954,91.2718,91.469,46700.0
2013-09-03 11:00:00,125.29,125.35,124.48,124.48,64100.0,91.4982,91.542,90.9066,90.9066,64100.0
2013-09-03 11:30:00,124.44,124.61,124.26,124.33,33600.0,90.8774,91.0016,90.746,90.7971,33600.0
2013-09-03 12:00:00,124.32,124.43,124.18,124.29,37500.0,90.7898,90.8701,90.6876,90.7679,37500.0
2013-09-03 12:30:00,124.29,124.39,123.83,123.91,20900.0,90.7679,90.8409,90.432,90.4904,20900.0
2013-09-03 13:00:00,123.94,124.01,123.73,123.93,30800.0,90.5123,90.5634,90.3589,90.505,30800.0
2013-09-03 13:30:00,123.96,124.0,123.61,123.65,35100.0,90.5269,90.5561,90.2713,90.3005,35100.0
2013-09-03 14:00:00,123.63,124.06,123.63,123.93,42400.0,90.2859,90.5999,90.2859,90.505,42400.0
2013-09-03 14:30:00,123.91,123.96,123.46,123.79,53000.0,90.4904,90.5269,90.1617,90.4027,53000.0
2013-09-03 15:00:00,123.8,124.34,123.76,124.09,52700.0,90.41,90.8044,90.3808,90.6218,52700.0
2013-09-03 15:30:00,124.09,124.46,123.89,124.15,153500.0,90.6218,90.892,90.4758,90.6656,153500.0
2013-09-04 09:30:00,124.4,125.63,124.01,125.6,171600.0,90.8482,91.7465,90.5634,91.7246,171600.0
2013-09-04 10:00:00,125.61,126.25,125.61,126.11,138300.0,91.7319,92.1993,91.7319,92.097,138300.0
2013-09-04 10:30:00,126.16,126.35,126.02,126.35,130100.0,92.1335,92.2723,92.0313,92.2723,130100.0
2013-09-04 11:00:00,126.35,127.02,126.31,126.58,359700.0,92.2723,92.7616,92.2431,92.4403,359700.0
2013-09-04 11:30:00,126.62,126.83,126.53,126.63,58100.0,92.4695,92.6228,92.4037,92.4768,58100.0
2013-09-04 12:00:00,126.64,126.9,126.54,126.89,67400.0,92.4841,92.6739,92.411,92.6666,67400.0
2013-09-04 12:30:00,126.9,127.12,126.85,127.12,57300.0,92.6739,92.8346,92.6374,92.8346,57300.0
2013-09-04 13:00:00,127.13,127.33,127.13,127.26,80800.0,92.8419,92.988,92.8419,92.9369,80800.0
2013-09-04 13:30:00,127.23,127.24,126.85,126.89,49300.0,92.9149,92.9222,92.6374,92.6666,49300.0
2013-09-04 14:00:00,126.87,127.35,126.86,127.21,68600.0,92.652,93.0026,92.6447,92.9003,68600.0
2013-09-04 14:30:00,127.2,127.52,127.14,127.22,92900.0,92.893,93.1267,92.8492,92.9076,92900.0
2013-09-04 15:00:00,127.22,127.48,126.99,127.08,87500.0,92.9076,93.0975,92.7397,92.8054,87500.0
2013-09-04 15:30:00,127.11,127.17,126.91,127.0,209300.0,92.8273,92.8711,92.6813,92.747,209300.0
2013-09-05 09:30:00,126.74,127.86,126.3,127.7,181100.0,92.5571,93.375,92.2358,93.2582,181100.0
2013-09-05 10:00:00,127.72,127.87,127.05,127.21,112700.0,93.2728,93.3823,92.7835,92.9003,112700.0
2013-09-05 10:30:00,127.15,127.24,126.75,126.75,105500.0,92.8565,92.9222,92.5644,92.5644,105500.0
2013-09-05 11:00:00,126.78,127.15,126.78,126.97,72700.0,92.5863,92.8565,92.5863,92.7251,72700.0
2013-09-05 11:30:00,126.99,127.15,126.93,127.05,70300.0,92.7397,92.8565,92.6959,92.7835,70300.0
2013-09-05 12:00:00,127.05,127.61,127.03,127.43,62600.0,92.7835,93.1925,92.7689,93.061,62600.0
2013-09-05 12:30:00,127.41,127.58,127.35,127.56,43500.0,93.0464,93.1705,93.0026,93.1559,43500.0
2013-09-05 13:00:00,127.55,128.25,127.51,127.97,132400.0,93.1486,93.6598,93.1194,93.4554,132400.0
2013-09-05 13:30:00,127.97,128.03,127.73,127.79,49600.0,93.4554,93.4992,93.2801,93.3239,49600.0
2013-09-05 14:00:00,127.78,127.86,127.66,127.69,39900.0,93.3166,93.375,93.229,93.2509,39900.0
2013-09-05 14:30:00,127.71,127.93,127.61,127.78,58800.0,93.2655,93.4261,93.1925,93.3166,58800.0
2013-09-05 15:00:00,127.79,127.81,127.27,127.31,91700.0,93.3239,93.3385,92.9442,92.9734,91700.0
2013-09-05 15:30:00,127.32,127.34,127.1,127.12,122000.0,92.9807,92.9953,92.82,92.8346,122000.0
2013-09-06 09:30:00,127.82,127.92,125.8,126.22,99500.0,93.3458,93.4188,91.8706,92.1774,99500.0
2013-09-06 10:00:00,126.26,127.09,125.51,127.01,66100.0,92.2066,92.8127,91.6588,92.7543,66100.0
2013-09-06 10:30:00,127.06,128.0,127.04,127.81,79700.0,92.7908,93.4773,92.7762,93.3385,79700.0
2013-09-06 11:00:00,127.9,128.06,127.72,128.03,72600.0,93.4042,93.5211,93.2728,93.4992,72600.0
2013-09-06 11:30:00,128.03,128.23,127.97,128.18,59300.0,93.4992,93.6452,93.4554,93.6087,59300.0
2013-09-06 12:00:00,128.1,128.19,127.89,127.95,16500.0,93.5503,93.616,93.3969,93.4408,16500.0
2013-09-06 12:30:00,127.95,127.98,127.52,127.65,18600.0,93.4408,93.4627,93.1267,93.2217,18600.0
2013-09-06 13:00:00,127.66,127.85,127.52,127.64,22500.0,93.229,93.3677,93.1267,93.2144,22500.0
2013-09-06 13:30:00,127.62,128.15,127.62,128.01,29400.0,93.1998,93.5868,93.1998,93.4846,29400.0
2013-09-06 14:00:00,128.04,128.2,127.78,127.81,28600.0,93.5065,93.6233,93.3166,93.3385,28600.0
2013-09-06 14:30:00,127.82,127.87,127.54,127.63,32800.0,93.3458,93.3823,93.1413,93.2071,32800.0
2013-09-06 15:00:00,127.6,127.74,127.23,127.31,54200.0,93.1852,93.2874,92.9149,92.9734,54200.0
2013-09-06 15:30:00,127.33,127.33,126.65,126.77,168900.0,92.988,92.988,92.4914,92.579,168900.0
2013-09-09 09:30:00,127.2,129.22,127.08,129.15,221200.0,92.893,94.3682,92.8054,94.3171,221200.0
2013-09-09 10:00:00,129.18,129.8,129.16,129.54,165500.0,94.339,94.7918,94.3244,94.6019,165500.0
2013-09-09 10:30:00,129.54,130.0,129.5,129.62,137500.0,94.6019,94.9379,94.5727,94.6603,137500.0
2013-09-09 11:00:00,129.62,129.78,129.05,129.09,84700.0,94.6603,94.7772,94.2441,94.2733,84700.0
2013-09-09 11:30:00,129.11,129.48,128.91,129.16,56400.0,94.2879,94.5581,94.1418,94.3244,56400.0
2013-09-09 12:00:00,129.2,129.88,129.16,129.32,98300.0,94.3536,94.8502,94.3244,94.4413,98300.0
2013-09-09 12:30:00,129.35,129.41,129.01,129.11,32400.0,94.4632,94.507,94.2149,94.2879,32400.0
2013-09-09 13:00:00,129.13,129.55,129.08,129.43,52800.0,94.3025,94.6092,94.266,94.5216,52800.0
2013-09-09 13:30:00,129.46,129.81,129.41,129.8,34300.0,94.5435,94.7991,94.507,94.7918,34300.0
2013-09-09 14:00:00,129.8,129.9,129.61,129.61,48000.0,94.7918,94.8648,94.653,94.653,48000.0
2013-09-09 14:30:00,129.61,129.69,129.35,129.4,53600.0,94.653,94.7115,94.4632,94.4997,53600.0
2013-09-09 15:00:00,129.37,129.59,129.26,129.26,81900.0,94.4778,94.6384,94.3974,94.3974,81900.0
2013-09-09 15:30:00,129.31,129.59,129.24,129.39,181400.0,94.434,94.6384,94.3828,94.4924,181400.0
2013-09-10 09:30:00,130.07,131.91,130.03,131.3,246700.0,94.989,96.3327,94.9598,95.8872,246700.0
2013-09-10 10:00:00,131.41,132.18,131.25,132.18,127900.0,95.9676,96.5299,95.8507,96.5299,127900.0
2013-09-10 10:30:00,132.21,132.4,131.69,132.16,111100.0,96.5518,96.6906,96.172,96.5153,111100.0
2013-09-10 11:00:00,132.17,132.26,131.76,131.89,89500.0,96.5226,96.5883,96.2232,96.3181,89500.0
2013-09-10 11:30:00,131.86,131.86,131.55,131.66,86000.0,96.2962,96.2962,96.0698,96.1501,86000.0
2013-09-10 12:00:00,131.72,131.84,131.55,131.58,65300.0,96.194,96.2816,96.0698,96.0917,65300.0
2013-09-10 12:30:00,131.57,132.04,131.51,132.04,81100.0,96.0844,96.4276,96.0406,96.4276,81100.0
2013-09-10 13:00:00,132.0,132.0,131.63,131.7,52000.0,96.3984,96.3984,96.1282,96.1793,52000.0
2013-09-10 13:30:00,131.7,131.75,131.48,131.6,64800.0,96.1793,96.2159,96.0187,96.1063,64800.0
2013-09-10 14:00:00,131.62,131.76,131.29,131.65,59700.0,96.1209,96.2232,95.8799,96.1428,59700.0
2013-09-10 14:30:00,131.64,131.88,131.54,131.88,65900.0,96.1355,96.3108,96.0625,96.3108,65900.0
2013-09-10 15:00:00,131.85,131.92,131.77,131.81,78100.0,96.2889,96.34,96.2305,96.2597,78100.0
2013-09-10 15:30:00,131.82,131.89,131.57,131.75,209500.0,96.267,96.3181,96.0844,96.2159,209500.0
2013-09-11 09:30:00,131.8,132.14,130.37,130.69,124800.0,96.2524,96.5007,95.2081,95.4418,124800.0
2013-09-11 10:00:00,130.69,131.17,130.57,131.0,80100.0,95.4418,95.7923,95.3541,95.6681,80100.0
2013-09-11 10:30:00,131.02,131.38,131.02,131.15,40000.0,95.6827,95.9457,95.6827,95.7777,40000.0
2013-09-11 11:00:00,131.18,131.63,131.12,131.5,42500.0,95.7996,96.1282,95.7558,96.0333,42500.0
2013-09-11 11:30:00,131.51,131.9,131.43,131.75,31600.0,96.0406,96.3254,95.9822,96.2159,31600.0
2013-09-11 12:00:00,131.8,131.8,131.59,131.76,40600.0,96.2524,96.2524,96.099,96.2232,40600.0
2013-09-11 12:30:00,131.77,131.78,131.57,131.78,19800.0,96.2305,96.2378,96.0844,96.2378,19800.0
2013-09-11 13:00:00,131.78,132.0,131.66,131.99,52900.0,96.2378,96.3984,96.1501,96.3911,52900.0
2013-09-11 13:30:00,131.98,132.16,131.74,131.76,46700.0,96.3838,96.5153,96.2086,96.2232,46700.0
2013-09-11 14:00:00,131.75,131.84,131.66,131.75,25800.0,96.2159,96.2816,96.1501,96.2159,25800.0
2013-09-11 14:30:00,131.75,131.95,131.75,131.94,36300.0,96.2159,96.3619,96.2159,96.3546,36300.0
2013-09-11 15:00:00,131.93,131.99,131.88,131.92,58400.0,96.3473,96.3911,96.3108,96.34,58400.0
2013-09-11 15:30:00,131.9,132.32,131.9,132.31,159600.0,96.3254,96.6321,96.3254,96.6248,159600.0
2013-09-12 09:30:00,131.99,133.09,131.76,132.97,130100.0,96.3911,97.1945,96.2232,97.1068,130100.0
2013-09-12 10:00:00,132.97,133.25,132.62,132.95,173600.0,97.1068,97.3113,96.8512,97.0922,173600.0
2013-09-12 10:30:00,132.97,133.01,132.43,132.75,93200.0,97.1068,97.136,96.7125,96.9462,93200.0
2013-09-12 11:00:00,132.71,133.0,132.54,132.9,85000.0,96.9169,97.1287,96.7928,97.0557,85000.0
2013-09-12 11:30:00,132.9,133.0,132.52,132.82,94100.0,97.0557,97.1287,96.7782,96.9973,94100.0
2013-09-12 12:00:00,132.86,132.98,132.75,132.77,150700.0,97.0265,97.1141,96.9462,96.9608,150700.0
2013-09-12 12:30:00,132.81,133.41,132.71,133.32,113200.0,96.99,97.4281,96.9169,97.3624,113200.0
2013-09-12 13:00:00,133.3,133.67,133.15,133.61,99500.0,97.3478,97.618,97.2383,97.5742,99500.0
2013-09-12 13:30:00,133.59,133.65,133.05,133.06,74100.0,97.5596,97.6034,97.1652,97.1725,74100.0
2013-09-12 14:00:00,133.05,133.58,132.98,133.06,104700.0,97.1652,97.5523,97.1141,97.1725,104700.0
2013-09-12 14:30:00,133.06,133.06,132.69,132.77,54400.0,97.1725,97.1725,96.9023,96.9608,54400.0
2013-09-12 15:00:00,132.81,133.15,132.51,133.09,113100.0,96.99,97.2383,96.7709,97.1945,113100.0
2013-09-12 15:30:00,133.08,133.2,132.81,133.07,295600.0,97.1871,97.2748,96.99,97.1798,295600.0
2013-09-13 09:30:00,133.46,134.29,133.0,133.73,216400.0,97.4647,98.0708,97.1287,97.6618,216400.0
2013-09-13 10:00:00,133.75,133.78,132.66,132.77,200700.0,97.6764,97.6984,96.8804,96.9608,200700.0
2013-09-13 10:30:00,132.77,133.47,132.77,133.13,87000.0,96.9608,97.472,96.9608,97.2237,87000.0
2013-09-13 11:00:00,133.2,133.2,132.73,132.77,83200.0,97.2748,97.2748,96.9315,96.9608,83200.0
2013-09-13 11:30:00,132.75,132.99,132.51,132.6,55300.0,96.9462,97.1214,96.7709,96.8366,55300.0
2013-09-13 12:00:00,132.62,132.66,132.35,132.39,58200.0,96.8512,96.8804,96.654,96.6832,58200.0
2013-09-13 12:30:00,132.38,132.45,132.27,132.3,61500.0,96.6759,96.7271,96.5956,96.6175,61500.0
2013-09-13 13:00:00,132.3,132.44,132.24,132.41,83500.0,96.6175,96.7198,96.5737,96.6979,83500.0
2013-09-13 13:30:00,132.41,132.78,132.41,132.77,50400.0,96.6979,96.9681,96.6979,96.9608,50400.0
2013-09-13 14:00:00,132.78,133.02,132.71,132.91,56500.0,96.9681,97.1433,96.9169,97.063,56500.0
2013-09-13 14:30:00,132.93,133.21,132.86,133.16,59100.0,97.0776,97.2821,97.0265,97.2456,59100.0
2013-09-13 15:00:00,133.15,133.35,133.06,133.34,92200.0,97.2383,97.3843,97.1725,97.377,92200.0
2013-09-13 15:30:00,133.34,133.75,133.31,133.71,255600.0,97.377,97.6764,97.3551,97.6472,255600.0
2013-09-16 09:30:00,136.36,136.36,134.39,135.19,240600.0,99.5825,99.5825,98.1438,98.7281,240600.0
2013-09-16 10:00:00,135.19,135.33,134.69,134.79,95400.0,98.7281,98.8303,98.3629,98.4359,95400.0
2013-09-16 10:30:00,134.87,135.14,134.34,134.37,61300.0,98.4944,98.6915,98.1073,98.1292,61300.0
2013-09-16 11:00:00,134.39,134.5,134.21,134.41,54300.0,98.1438,98.2242,98.0124,98.1584,54300.0
2013-09-16 11:30:00,134.39,134.47,134.24,134.45,46200.0,98.1438,98.2023,98.0343,98.1876,46200.0
2013-09-16 12:00:00,134.45,134.57,134.39,134.56,75200.0,98.1876,98.2753,98.1438,98.268,75200.0
2013-09-16 12:30:00,134.54,134.57,134.28,134.31,35500.0,98.2534,98.2753,98.0635,98.0854,35500.0
2013-09-16 13:00:00,134.29,134.49,134.17,134.19,47900.0,98.0708,98.2169,97.9832,97.9978,47900.0
2013-09-16 13:30:00,134.16,134.16,133.62,133.99,76100.0,97.9759,97.9759,97.5815,97.8517,76100.0
2013-09-16 14:00:00,133.99,134.07,133.65,133.68,78500.0,97.8517,97.9101,97.6034,97.6253,78500.0
2013-09-16 14:30:00,133.69,133.76,133.49,133.73,102700.0,97.6326,97.6837,97.4866,97.6618,102700.0
2013-09-16 15:00:00,133.74,133.95,133.72,133.74,75400.0,97.6691,97.8225,97.6545,97.6691,75400.0
2013-09-16 15:30:00,133.73,133.9,133.54,133.86,175500.0,97.6618,97.786,97.5231,97.7568,175500.0
2013-09-17 09:30:00,133.08,133.4,131.93,132.39,216700.0,97.1871,97.4208,96.3473,96.6832,216700.0
2013-09-17 10:00:00,132.37,133.35,132.37,133.31,111200.0,96.6686,97.3843,96.6686,97.3551,111200.0
2013-09-17 10:30:00,133.31,133.47,133.17,133.4,42600.0,97.3551,97.472,97.2529,97.4208,42600.0
2013-09-17 11:00:00,133.38,133.44,133.08,133.27,84300.0,97.4062,97.4501,97.1871,97.3259,84300.0
2013-09-17 11:30:00,133.27,133.31,132.62,132.7,91900.0,97.3259,97.3551,96.8512,96.9096,91900.0
2013-09-17 12:00:00,132.7,132.86,132.62,132.74,113000.0,96.9096,97.0265,96.8512,96.9389,113000.0
2013-09-17 12:30:00,132.74,133.15,132.74,133.08,72800.0,96.9389,97.2383,96.9389,97.1871,72800.0
2013-09-17 13:00:00,133.09,133.1,132.47,132.55,89700.0,97.1945,97.2018,96.7417,96.8001,89700.0
2013-09-17 13:30:00,132.57,132.66,132.22,132.33,72900.0,96.8147,96.8804,96.5591,96.6394,72900.0
2013-09-17 14:00:00,132.34,132.46,132.06,132.08,103400.0,96.6467,96.7344,96.4423,96.4569,103400.0
2013-09-17 14:30:00,132.08,132.21,131.92,132.0,124500.0,96.4569,96.5518,96.34,96.3984,124500.0
2013-09-17 15:00:00,132.0,132.12,131.93,132.0,170800.0,96.3984,96.4861,96.3473,96.3984,170800.0
2013-09-17 15:30:00,131.99,132.03,131.74,131.96,303800.0,96.3911,96.4203,96.2086,96.3692,303800.0
2013-09-18 09:30:00,131.99,132.14,131.29,132.12,150100.0,96.3911,96.5007,95.8799,96.4861,150100.0
2013-09-18 10:00:00,132.05,132.13,131.39,131.51,102700.0,96.4349,96.4934,95.953,96.0406,102700.0
2013-09-18 10:30:00,131.52,131.59,131.1,131.25,104800.0,96.0479,96.099,95.7412,95.8507,104800.0
2013-09-18 11:00:00,131.24,131.47,131.05,131.47,137800.0,95.8434,96.0114,95.7047,96.0114,137800.0
2013-09-18 11:30:00,131.49,131.72,131.45,131.48,55200.0,96.026,96.194,95.9968,96.0187,55200.0
2013-09-18 12:00:00,131.5,131.71,131.49,131.51,41000.0,96.0333,96.1867,96.026,96.0406,41000.0
2013-09-18 12:30:00,131.54,131.66,131.45,131.53,41900.0,96.0625,96.1501,95.9968,96.0552,41900.0
2013-09-18 13:00:00,131.56,131.64,131.47,131.54,71000.0,96.0771,96.1355,96.0114,96.0625,71000.0
2013-09-18 13:30:00,131.56,131.7,131.38,131.62,61600.0,96.0771,96.1793,95.9457,96.1209,61600.0
2013-09-18 14:00:00,131.62,133.28,131.6,132.69,231800.0,96.1209,97.3332,96.1063,96.9023,231800.0
2013-09-18 14:30:00,132.66,133.53,132.4,133.53,175500.0,96.8804,97.5158,96.6906,97.5158,175500.0
2013-09-18 15:00:00,133.56,133.85,133.33,133.39,171200.0,97.5377,97.7495,97.3697,97.4135,171200.0
2013-09-18 15:30:00,133.4,134.03,133.4,133.73,306100.0,97.4208,97.8809,97.4208,97.6618,306100.0
2013-09-19 09:30:00,134.0,134.68,133.5,134.67,150100.0,97.859,98.3556,97.4939,98.3483,150100.0
2013-09-19 10:00:00,134.68,135.03,134.06,134.6,407700.0,98.3556,98.6112,97.9028,98.2972,407700.0
2013-09-19 10:30:00,134.64,135.23,134.5,135.14,118500.0,98.3264,98.7573,98.2242,98.6915,118500.0
2013-09-19 11:00:00,135.14,135.5,135.07,135.19,107500.0,98.6915,98.9545,98.6404,98.7281,107500.0
2013-09-19 11:30:00,135.18,135.18,134.54,134.9,75800.0,98.7208,98.7208,98.2534,98.5163,75800.0
2013-09-19 12:00:00,134.86,135.05,134.84,134.97,45500.0,98.4871,98.6258,98.4725,98.5674,45500.0
2013-09-19 12:30:00,134.96,135.0,134.66,134.8,60300.0,98.5601,98.5893,98.341,98.4432,60300.0
2013-09-19 13:00:00,134.83,134.96,134.7,134.9,128200.0,98.4652,98.5601,98.3702,98.5163,128200.0
2013-09-19 13:30:00,134.91,134.97,134.72,134.88,122500.0,98.5236,98.5674,98.3848,98.5017,122500.0
2013-09-19 14:00:00,134.91,135.54,134.88,135.41,113800.0,98.5236,98.9837,98.5017,98.8887,113800.0
2013-09-19 14:30:00,135.43,135.54,135.06,135.07,94000.0,98.9033,98.9837,98.6331,98.6404,94000.0
2013-09-19 15:00:00,135.09,135.24,134.99,135.18,86000.0,98.655,98.7646,98.582,98.7208,86000.0
2013-09-19 15:30:00,135.17,135.28,135.01,135.27,239300.0,98.7135,98.7938,98.5966,98.7865,239300.0
2013-09-20 09:30:00,135.45,136.5,135.13,135.5,329900.0,98.9179,99.6847,98.6842,98.9545,329900.0
2013-09-20 10:00:00,135.54,135.91,135.23,135.56,98200.0,98.9837,99.2539,98.7573,98.9983,98200.0
2013-09-20 10:30:00,135.52,136.04,135.47,135.84,54600.0,98.9691,99.3488,98.9325,99.2028,54600.0
2013-09-20 11:00:00,135.83,135.92,135.45,135.77,83900.0,99.1954,99.2612,98.9179,99.1516,83900.0
2013-09-20 11:30:00,135.78,135.92,135.36,135.37,59700.0,99.1589,99.2612,98.8522,98.8595,59700.0
2013-09-20 12:00:00,135.44,135.52,135.32,135.39,75400.0,98.9106,98.9691,98.823,98.8741,75400.0
2013-09-20 12:30:00,135.38,135.44,135.16,135.36,61200.0,98.8668,98.9106,98.7062,98.8522,61200.0
2013-09-20 13:00:00,135.34,135.36,134.82,135.01,52600.0,98.8376,98.8522,98.4579,98.5966,52600.0
2013-09-20 13:30:00,135.03,135.16,134.67,134.67,40800.0,98.6112,98.7062,98.3483,98.3483,40800.0
2013-09-20 14:00:00,134.68,134.98,134.57,134.92,47200.0,98.3556,98.5747,98.2753,98.5309,47200.0
2013-09-20 14:30:00,134.93,135.0,134.68,134.89,50500.0,98.5382,98.5893,98.3556,98.509,50500.0
2013-09-20 15:00:00,134.86,135.02,134.78,134.78,70200.0,98.4871,98.6039,98.4286,98.4286,70200.0
2013-09-20 15:30:00,134.77,134.77,134.28,134.49,325900.0,98.4213,98.4213,98.0635,98.2169,325900.0
2013-09-23 09:30:00,134.52,134.55,133.45,133.59,93700.0,98.2388,98.2607,97.4574,97.5596,93700.0
2013-09-23 10:00:00,133.76,133.93,133.55,133.59,82900.0,97.6837,97.8079,97.5304,97.5596,82900.0
2013-09-23 10:30:00,133.6,133.91,133.28,133.3,73700.0,97.5669,97.7933,97.3332,97.3478,73700.0
2013-09-23 11:00:00,133.4,133.52,132.89,133.12,95500.0,97.4208,97.5085,97.0484,97.2164,95500.0
2013-09-23 11:30:00,133.17,133.66,133.06,133.44,77800.0,97.2529,97.6107,97.1725,97.4501,77800.0
2013-09-23 12:00:00,133.42,133.55,133.35,133.49,38800.0,97.4354,97.5304,97.3843,97.4866,38800.0
2013-09-23 12:30:00,133.49,133.88,133.3,133.88,47600.0,97.4866,97.7714,97.3478,97.7714,47600.0
2013-09-23 13:00:00,133.84,133.94,133.51,133.71,33100.0,97.7422,97.8152,97.5012,97.6472,33100.0
2013-09-23 13:30:00,133.74,133.95,133.59,133.91,33300.0,97.6691,97.8225,97.5596,97.7933,33300.0
2013-09-23 14:00:00,133.93,134.17,133.88,133.89,47800.0,97.8079,97.9832,97.7714,97.7787,47800.0
2013-09-23 14:30:00,133.85,133.86,133.58,133.66,39700.0,97.7495,97.7568,97.5523,97.6107,39700.0
2013-09-23 15:00:00,133.67,133.68,133.33,133.41,50100.0,97.618,97.6253,97.3697,97.4281,50100.0
2013-09-23 15:30:00,133.42,133.9,133.42,133.63,130900.0,97.4354,97.786,97.4354,97.5888,130900.0
2013-09-24 09:30:00,132.95,133.73,132.87,133.0,161500.0,97.0922,97.6618,97.0338,97.1287,161500.0
2013-09-24 10:00:00,133.0,133.15,132.62,133.04,90400.0,97.1287,97.2383,96.8512,97.1579,90400.0
2013-09-24 10:30:00,133.14,133.37,132.98,133.06,165600.0,97.231,97.3989,97.1141,97.1725,165600.0
2013-09-24 11:00:00,133.07,134.04,133.0,133.92,131000.0,97.1798,97.8882,97.1287,97.8006,131000.0
2013-09-24 11:30:00,133.95,134.19,133.75,134.16,45100.0,97.8225,97.9978,97.6764,97.9759,45100.0
2013-09-24 12:00:00,134.18,134.54,133.94,134.52,54200.0,97.9905,98.2534,97.8152,98.2388,54200.0
2013-09-24 12:30:00,134.54,134.82,134.39,134.48,36900.0,98.2534,98.4579,98.1438,98.2096,36900.0
2013-09-24 13:00:00,134.49,134.75,134.43,134.56,51700.0,98.2169,98.4067,98.173,98.268,51700.0
2013-09-24 13:30:00,134.59,134.82,134.49,134.77,81500.0,98.2899,98.4579,98.2169,98.4213,81500.0
2013-09-24 14:00:00,134.74,135.19,134.69,134.9,100400.0,98.3994,98.7281,98.3629,98.5163,100400.0
2013-09-24 14:30:00,134.94,134.95,134.51,134.69,59400.0,98.5455,98.5528,98.2315,98.3629,59400.0
2013-09-24 15:00:00,134.69,134.69,134.37,134.42,103600.0,98.3629,98.3629,98.1292,98.1657,103600.0
2013-09-24 15:30:00,134.4,134.44,133.81,133.93,174700.0,98.1511,98.1803,97.7203,97.8079,174700.0
2013-09-25 09:30:00,133.92,133.92,132.46,133.0,100200.0,97.8006,97.8006,96.7344,97.1287,100200.0
2013-09-25 10:00:00,133.05,133.5,132.79,133.4,76000.0,97.1652,97.4939,96.9754,97.4208,76000.0
2013-09-25 10:30:00,133.4,133.92,133.37,133.61,153300.0,97.4208,97.8006,97.3989,97.5742,153300.0
2013-09-25 11:00:00,133.61,134.36,133.43,134.34,70300.0,97.5742,98.1219,97.4428,98.1073,70300.0
2013-09-25 11:30:00,134.36,134.59,134.13,134.54,30000.0,98.1219,98.2899,97.954,98.2534,30000.0
2013-09-25 12:00:00,134.55,134.7,134.17,134.5,53700.0,98.2607,98.3702,97.9832,98.2242,53700.0
2013-09-25 12:30:00,134.46,134.59,134.36,134.52,29400.0,98.195,98.2899,98.1219,98.2388,29400.0
2013-09-25 13:00:00,134.58,134.71,134.35,134.46,28000.0,98.2826,98.3775,98.1146,98.195,28000.0
2013-09-25 13:30:00,134.4,134.54,134.15,134.45,98900.0,98.1511,98.2534,97.9686,98.1876,98900.0
2013-09-25 14:00:00,134.47,134.52,134.14,134.14,36300.0,98.2023,98.2388,97.9613,97.9613,36300.0
2013-09-25 14:30:00,134.13,134.33,133.8,134.07,40900.0,97.954,98.1,97.713,97.9101,40900.0
2013-09-25 15:00:00,134.07,134.3,133.83,133.92,43900.0,97.9101,98.0781,97.7349,97.8006,43900.0
2013-09-25 15:30:00,133.9,134.06,133.66,133.7,99500.0,97.786,97.9028,97.6107,97.6399,99500.0
2013-09-26 09:30:00,134.26,134.56,133.53,134.45,157900.0,98.0489,98.268,97.5158,98.1876,157900.0
2013-09-26 10:00:00,134.45,135.08,134.44,134.57,114600.0,98.1876,98.6477,98.1803,98.2753,114600.0
2013-09-26 10:30:00,134.65,134.79,133.99,134.31,59100.0,98.3337,98.4359,97.8517,98.0854,59100.0
2013-09-26 11:00:00,134.31,134.5,133.89,134.46,100000.0,98.0854,98.2242,97.7787,98.195,100000.0
2013-09-26 11:30:00,134.39,134.52,134.1,134.43,45100.0,98.1438,98.2388,97.932,98.173,45100.0
2013-09-26 12:00:00,134.47,134.51,134.02,134.22,19000.0,98.2023,98.2315,97.8736,98.0197,19000.0
2013-09-26 12:30:00,134.19,134.49,134.17,134.23,18200.0,97.9978,98.2169,97.9832,98.027,18200.0
2013-09-26 13:00:00,134.27,134.65,134.24,134.45,15100.0,98.0562,98.3337,98.0343,98.1876,15100.0
2013-09-26 13:30:00,134.52,134.58,134.03,134.12,24000.0,98.2388,98.2826,97.8809,97.9467,24000.0
2013-09-26 14:00:00,134.07,134.11,133.74,134.02,72300.0,97.9101,97.9393,97.6691,97.8736,72300.0
2013-09-26 14:30:00,134.0,134.0,133.61,133.71,38000.0,97.859,97.859,97.5742,97.6472,38000.0
2013-09-26 15:00:00,133.69,133.85,133.54,133.61,67500.0,97.6326,97.7495,97.5231,97.5742,67500.0
2013-09-26 15:30:00,133.63,134.22,133.6,134.21,93700.0,97.5888,98.0197,97.5669,98.0124,93700.0
2013-09-27 09:30:00,132.98,133.44,132.6,132.95,154100.0,97.1141,97.4501,96.8366,97.0922,154100.0
2013-09-27 10:00:00,132.83,133.31,132.67,133.31,82800.0,97.0046,97.3551,96.8877,97.3551,82800.0
2013-09-27 10:30:00,133.2,133.72,133.2,133.44,44300.0,97.2748,97.6545,97.2748,97.4501,44300.0
2013-09-27 11:00:00,133.44,133.68,133.12,133.38,32400.0,97.4501,97.6253,97.2164,97.4062,32400.0
2013-09-27 11:30:00,133.32,133.67,133.13,133.32,29100.0,97.3624,97.618,97.2237,97.3624,29100.0
2013-09-27 12:00:00,133.28,133.51,133.21,133.29,37600.0,97.3332,97.5012,97.2821,97.3405,37600.0
2013-09-27 12:30:00,133.28,133.63,133.22,133.61,54800.0,97.3332,97.5888,97.2894,97.5742,54800.0
2013-09-27 13:00:00,133.6,133.65,133.41,133.55,29900.0,97.5669,97.6034,97.4281,97.5304,29900.0
2013-09-27 13:30:00,133.58,133.8,133.47,133.68,57800.0,97.5523,97.713,97.472,97.6253,57800.0
2013-09-27 14:00:00,133.68,133.72,133.32,133.47,39000.0,97.6253,97.6545,97.3624,97.472,39000.0
2013-09-27 14:30:00,133.46,133.47,133.27,133.34,44100.0,97.4647,97.472,97.3259,97.377,44100.0
2013-09-27 15:00:00,133.33,133.6,133.28,133.56,63700.0,97.3697,97.5669,97.3332,97.5377,63700.0
2013-09-27 15:30:00,133.56,133.78,133.43,133.56,140500.0,97.5377,97.6984,97.4428,97.5377,140500.0
2013-09-30 09:30:00,132.2,132.99,131.74,132.97,127100.0,96.5445,97.1214,96.2086,97.1068,127100.0
2013-09-30 10:00:00,132.97,133.41,132.6,133.41,65900.0,97.1068,97.4281,96.8366,97.4281,65900.0
2013-09-30 10:30:00,133.41,133.87,133.16,133.32,47800.0,97.4281,97.7641,97.2456,97.3624,47800.0
2013-09-30 11:00:00,133.32,133.4,132.86,133.35,44600.0,97.3624,97.4208,97.0265,97.3843,44600.0
2013-09-30 11:30:00,133.38,133.43,132.77,133.04,46900.0,97.4062,97.4428,96.9608,97.1579,46900.0
2013-09-30 12:00:00,133.04,133.04,132.61,132.74,21700.0,97.1579,97.1579,96.8439,96.9389,21700.0
2013-09-30 12:30:00,132.74,132.79,132.6,132.67,21400.0,96.9389,96.9754,96.8366,96.8877,21400.0
2013-09-30 13:00:00,132.68,133.38,132.68,132.94,34900.0,96.895,97.4062,96.895,97.0849,34900.0
2013-09-30 13:30:00,133.03,133.27,132.6,132.83,38100.0,97.1506,97.3259,96.8366,97.0046,38100.0
2013-09-30 14:00:00,132.88,133.26,132.79,133.17,45400.0,97.0411,97.3186,96.9754,97.2529,45400.0
2013-09-30 14:30:00,133.11,133.33,133.06,133.22,36500.0,97.2091,97.3697,97.1725,97.2894,36500.0
2013-09-30 15:00:00,133.24,133.24,132.69,132.86,45300.0,97.304,97.304,96.9023,97.0265,45300.0
2013-09-30 15:30:00,132.9,133.01,132.57,132.93,175400.0,97.0557,97.136,96.8147,97.0776,175400.0
2013-10-01 09:30:00,131.97,133.58,131.97,133.3,112300.0,96.3765,97.5523,96.3765,97.3478,112300.0
2013-10-01 10:00:00,133.32,133.75,133.12,133.51,144500.0,97.3624,97.6764,97.2164,97.5012,144500.0
2013-10-01 10:30:00,133.58,134.09,133.57,133.67,68300.0,97.5523,97.9247,97.545,97.618,68300.0
2013-10-01 11:00:00,133.66,133.74,133.24,133.34,42400.0,97.6107,97.6691,97.304,97.377,42400.0
2013-10-01 11:30:00,133.35,133.35,133.09,133.15,56200.0,97.3843,97.3843,97.1945,97.2383,56200.0
2013-10-01 12:00:00,133.13,133.25,132.93,133.14,110200.0,97.2237,97.3113,97.0776,97.231,110200.0
2013-10-01 12:30:00,133.12,133.27,132.97,133.16,53800.0,97.2164,97.3259,97.1068,97.2456,53800.0
2013-10-01 13:00:00,133.18,133.34,133.07,133.16,34100.0,97.2602,97.377,97.1798,97.2456,34100.0
2013-10-01 13:30:00,133.21,133.21,132.91,133.08,33800.0,97.2821,97.2821,97.063,97.1871,33800.0
2013-10-01 14:00:00,133.03,133.11,132.57,132.64,76900.0,97.1506,97.2091,96.8147,96.8658,76900.0
2013-10-01 14:30:00,132.64,132.88,132.63,132.85,69900.0,96.8658,97.0411,96.8585,97.0192,69900.0
2013-10-01 15:00:00,132.8,132.83,132.56,132.64,89100.0,96.9827,97.0046,96.8074,96.8658,89100.0
2013-10-01 15:30:00,132.64,132.71,132.36,132.69,231900.0,96.8658,96.9169,96.6613,96.9023,231900.0
2013-10-02 09:30:00,131.98,133.56,131.82,133.2,155500.0,96.3838,97.5377,96.267,97.2748,155500.0
2013-10-02 10:00:00,133.16,133.2,132.15,132.87,136400.0,97.2456,97.2748,96.508,97.0338,136400.0
2013-10-02 10:30:00,132.82,133.41,132.58,133.39,66400.0,96.9973,97.4281,96.822,97.4135,66400.0
2013-10-02 11:00:00,133.35,134.1,133.25,133.65,103200.0,97.3843,97.932,97.3113,97.6034,103200.0
2013-10-02 11:30:00,133.64,133.86,133.25,133.51,113000.0,97.5961,97.7568,97.3113,97.5012,113000.0
2013-10-02 12:00:00,133.53,133.76,133.44,133.7,87400.0,97.5158,97.6837,97.4501,97.6399,87400.0
2013-10-02 12:30:00,133.7,134.11,133.57,134.11,45100.0,97.6399,97.9393,97.545,97.9393,45100.0
2013-10-02 13:00:00,134.1,134.56,133.94,134.54,109800.0,97.932,98.268,97.8152,98.2534,109800.0
2013-10-02 13:30:00,134.52,134.56,134.28,134.35,54600.0,98.2388,98.268,98.0635,98.1146,54600.0
2013-10-02 14:00:00,134.34,134.34,134.03,134.2,50800.0,98.1073,98.1073,97.8809,98.0051,50800.0
2013-10-02 14:30:00,134.19,134.28,134.11,134.25,83700.0,97.9978,98.0635,97.9393,98.0416,83700.0
2013-10-02 15:00:00,134.19,134.46,134.17,134.33,151800.0,97.9978,98.195,97.9832,98.1,151800.0
2013-10-02 15:30:00,134.33,134.77,134.33,134.65,308100.0,98.1,98.4213,98.1,98.3337,308100.0
2013-10-03 09:30:00,134.6,134.91,133.72,133.77,82900.0,98.2972,98.5236,97.6545,97.6911,82900.0
2013-10-03 10:00:00,133.72,133.74,132.61,132.72,55800.0,97.6545,97.6691,96.8439,96.9242,55800.0
2013-10-03 10:30:00,132.73,132.77,132.25,132.48,54600.0,96.9315,96.9608,96.581,96.749,54600.0
2013-10-03 11:00:00,132.47,132.47,131.92,131.92,80000.0,96.7417,96.7417,96.34,96.34,80000.0
2013-10-03 11:30:00,131.99,132.21,131.27,131.33,88900.0,96.3911,96.5518,95.8653,95.9091,88900.0
2013-10-03 12:00:00,131.33,131.68,131.0,131.58,109900.0,95.9091,96.1647,95.6681,96.0917,109900.0
2013-10-03 12:30:00,131.65,132.19,131.62,132.11,54700.0,96.1428,96.5372,96.1209,96.4788,54700.0
2013-10-03 13:00:00,132.11,132.57,131.81,132.57,84800.0,96.4788,96.8147,96.2597,96.8147,84800.0
2013-10-03 13:30:00,132.58,132.8,132.51,132.72,67700.0,96.822,96.9827,96.7709,96.9242,67700.0
2013-10-03 14:00:00,132.7,132.75,131.53,132.2,90600.0,96.9096,96.9462,96.0552,96.5445,90600.0
2013-10-03 14:30:00,132.19,132.19,131.75,131.8,95300.0,96.5372,96.5372,96.2159,96.2524,95300.0
2013-10-03 15:00:00,131.73,132.09,131.65,132.07,89500.0,96.2013,96.4642,96.1428,96.4496,89500.0
2013-10-03 15:30:00,132.04,132.12,131.63,131.75,206100.0,96.4276,96.4861,96.1282,96.2159,206100.0
2013-10-04 09:30:00,131.92,132.51,131.4,132.38,67900.0,96.34,96.7709,95.9603,96.6759,67900.0
2013-10-04 10:00:00,132.39,132.76,132.25,132.63,92100.0,96.6832,96.9535,96.581,96.8585,92100.0
2013-10-04 10:30:00,132.64,132.97,132.59,132.67,71100.0,96.8658,97.1068,96.8293,96.8877,71100.0
2013-10-04 11:00:00,132.68,132.93,132.53,132.67,55100.0,96.895,97.0776,96.7855,96.8877,55100.0
2013-10-04 11:30:00,132.68,133.31,132.66,133.24,87500.0,96.895,97.3551,96.8804,97.304,87500.0
2013-10-04 12:00:00,133.28,133.56,133.01,133.56,54800.0,97.3332,97.5377,97.136,97.5377,54800.0
2013-10-04 12:30:00,133.52,133.68,133.48,133.55,22600.0,97.5085,97.6253,97.4793,97.5304,22600.0
2013-10-04 13:00:00,133.57,133.6,133.38,133.52,33800.0,97.545,97.5669,97.4062,97.5085,33800.0
2013-10-04 13:30:00,133.54,133.61,133.16,133.17,26000.0,97.5231,97.5742,97.2456,97.2529,26000.0
2013-10-04 14:00:00,133.22,133.35,133.14,133.34,34600.0,97.2894,97.3843,97.231,97.377,34600.0
2013-10-04 14:30:00,133.34,133.64,133.24,133.6,29300.0,97.377,97.5961,97.304,97.5669,29300.0
2013-10-04 15:00:00,133.6,133.68,133.18,133.27,50800.0,97.5669,97.6253,97.2602,97.3259,50800.0
2013-10-04 15:30:00,133.29,133.29,133.08,133.24,94000.0,97.3405,97.3405,97.1871,97.304,94000.0
2013-10-07 09:30:00,131.84,132.48,131.11,131.65,190500.0,96.2816,96.749,95.7485,96.1428,190500.0
2013-10-07 10:00:00,131.63,132.16,131.3,131.89,55300.0,96.1282,96.5153,95.8872,96.3181,55300.0
2013-10-07 10:30:00,131.92,132.03,131.66,131.8,36000.0,96.34,96.4203,96.1501,96.2524,36000.0
2013-10-07 11:00:00,131.81,131.94,131.55,131.64,60600.0,96.2597,96.3546,96.0698,96.1355,60600.0
2013-10-07 11:30:00,131.59,132.04,131.54,131.88,32600.0,96.099,96.4276,96.0625,96.3108,32600.0
2013-10-07 12:00:00,131.87,131.92,131.55,131.55,35200.0,96.3035,96.34,96.0698,96.0698,35200.0
2013-10-07 12:30:00,131.54,131.68,131.41,131.46,38600.0,96.0625,96.1647,95.9676,96.0041,38600.0
2013-10-07 13:00:00,131.47,131.87,131.47,131.71,36300.0,96.0114,96.3035,96.0114,96.1867,36300.0
2013-10-07 13:30:00,131.72,131.81,131.5,131.8,37100.0,96.194,96.2597,96.0333,96.2524,37100.0
2013-10-07 14:00:00,131.81,131.86,131.66,131.81,63300.0,96.2597,96.2962,96.1501,96.2597,63300.0
2013-10-07 14:30:00,131.84,131.84,131.47,131.63,30300.0,96.2816,96.2816,96.0114,96.1282,30300.0
2013-10-07 15:00:00,131.65,131.67,131.46,131.5,62300.0,96.1428,96.1574,96.0041,96.0333,62300.0
2013-10-07 15:30:00,131.51,131.56,131.13,131.16,185800.0,96.0406,96.0771,95.7631,95.785,185800.0
2013-10-08 09:30:00,131.29,132.62,130.8,132.5,117500.0,95.8799,96.8512,95.5221,96.7636,117500.0
2013-10-08 10:00:00,132.5,132.55,131.5,131.94,53900.0,96.7636,96.8001,96.0333,96.3546,53900.0
2013-10-08 10:30:00,131.93,131.95,130.78,130.91,76100.0,96.3473,96.3619,95.5075,95.6024,76100.0
2013-10-08 11:00:00,130.86,131.09,130.44,130.96,89100.0,95.5659,95.7339,95.2592,95.6389,89100.0
2013-10-08 11:30:00,130.97,130.97,130.48,130.68,92500.0,95.6462,95.6462,95.2884,95.4345,92500.0
2013-10-08 12:00:00,130.66,130.66,130.13,130.23,70300.0,95.4198,95.4198,95.0328,95.1058,70300.0
2013-10-08 12:30:00,130.22,130.71,130.0,130.66,72600.0,95.0985,95.4564,94.9379,95.4198,72600.0
2013-10-08 13:00:00,130.64,130.7,130.5,130.7,90800.0,95.4052,95.4491,95.303,95.4491,90800.0
2013-10-08 13:30:00,130.67,130.82,130.07,130.16,117100.0,95.4271,95.5367,94.989,95.0547,117100.0
2013-10-08 14:00:00,130.22,130.29,129.59,130.29,99600.0,95.0985,95.1496,94.6384,95.1496,99600.0
2013-10-08 14:30:00,130.21,130.49,130.0,130.18,86100.0,95.0912,95.2957,94.9379,95.0693,86100.0
2013-10-08 15:00:00,130.16,130.45,130.0,130.44,79900.0,95.0547,95.2665,94.9379,95.2592,79900.0
2013-10-08 15:30:00,130.44,130.48,129.34,129.48,241800.0,95.2592,95.2884,94.4559,94.5581,241800.0
2013-10-09 09:30:00,129.57,130.47,128.22,129.25,139200.0,94.6238,95.2811,93.6379,94.3901,139200.0
2013-10-09 10:00:00,129.28,129.28,128.25,129.02,127600.0,94.412,94.412,93.6598,94.2222,127600.0
2013-10-09 10:30:00,129.07,129.29,128.47,128.56,51900.0,94.2587,94.4193,93.8205,93.8862,51900.0
2013-10-09 11:00:00,128.45,128.8,128.15,128.39,61500.0,93.8059,94.0615,93.5868,93.7621,61500.0
2013-10-09 11:30:00,128.36,129.0,128.35,128.86,56100.0,93.7402,94.2076,93.7329,94.1053,56100.0
2013-10-09 12:00:00,128.87,129.22,128.82,129.01,32100.0,94.1126,94.3682,94.0761,94.2149,32100.0
2013-10-09 12:30:00,129.06,129.22,128.93,128.95,19300.0,94.2514,94.3682,94.1564,94.171,19300.0
2013-10-09 13:00:00,128.95,129.89,128.95,129.83,68100.0,94.171,94.8575,94.171,94.8137,68100.0
2013-10-09 13:30:00,129.86,130.09,129.75,129.9,42500.0,94.8356,95.0036,94.7553,94.8648,42500.0
2013-10-09 14:00:00,129.9,129.99,129.44,129.75,60900.0,94.8648,94.9305,94.5289,94.7553,60900.0
2013-10-09 14:30:00,129.79,130.03,129.62,129.76,55800.0,94.7845,94.9598,94.6603,94.7626,55800.0
2013-10-09 15:00:00,129.78,129.86,129.6,129.68,68200.0,94.7772,94.8356,94.6457,94.7042,68200.0
2013-10-09 15:30:00,129.74,129.87,129.05,129.34,110600.0,94.748,94.8429,94.2441,94.4559,110600.0
2013-10-10 09:30:00,131.04,132.19,130.91,132.06,159000.0,95.6974,96.5372,95.6024,96.4423,159000.0
2013-10-10 10:00:00,132.18,132.52,132.08,132.3,82500.0,96.5299,96.7782,96.4569,96.6175,82500.0
2013-10-10 10:30:00,132.31,132.94,132.17,132.46,68300.0,96.6248,97.0849,96.5226,96.7344,68300.0
2013-10-10 11:00:00,132.46,132.61,132.28,132.49,42100.0,96.7344,96.8439,96.6029,96.7563,42100.0
2013-10-10 11:30:00,132.5,133.13,132.29,132.97,45400.0,96.7636,97.2237,96.6102,97.1068,45400.0
2013-10-10 12:00:00,132.97,133.22,132.93,133.16,50900.0,97.1068,97.2894,97.0776,97.2456,50900.0
2013-10-10 12:30:00,133.1,133.21,133.01,133.15,55800.0,97.2018,97.2821,97.136,97.2383,55800.0
2013-10-10 13:00:00,133.15,133.17,132.5,132.54,33200.0,97.2383,97.2529,96.7636,96.7928,33200.0
2013-10-10 13:30:00,132.5,132.59,132.33,132.5,42500.0,96.7636,96.8293,96.6394,96.7636,42500.0
2013-10-10 14:00:00,132.52,132.54,132.18,132.25,37100.0,96.7782,96.7928,96.5299,96.581,37100.0
2013-10-10 14:30:00,132.25,132.39,132.16,132.3,36200.0,96.581,96.6832,96.5153,96.6175,36200.0
2013-10-10 15:00:00,132.3,133.04,132.29,132.76,84100.0,96.6175,97.1579,96.6102,96.9535,84100.0
2013-10-10 15:30:00,132.78,132.83,132.31,132.62,214500.0,96.9681,97.0046,96.6248,96.8512,214500.0
2013-10-11 09:30:00,131.96,132.38,131.5,131.8,93700.0,96.3692,96.6759,96.0333,96.2524,93700.0
2013-10-11 10:00:00,131.94,132.39,131.79,131.98,67800.0,96.3546,96.6832,96.2451,96.3838,67800.0
2013-10-11 10:30:00,131.99,132.0,131.28,131.6,48100.0,96.3911,96.3984,95.8726,96.1063,48100.0
2013-10-11 11:00:00,131.63,131.68,131.2,131.55,73900.0,96.1282,96.1647,95.8142,96.0698,73900.0
2013-10-11 11:30:00,131.66,132.11,131.55,132.06,45600.0,96.1501,96.4788,96.0698,96.4423,45600.0
2013-10-11 12:00:00,132.06,132.51,132.04,132.33,68300.0,96.4423,96.7709,96.4276,96.6394,68300.0
2013-10-11 12:30:00,132.33,132.63,132.3,132.47,31300.0,96.6394,96.8585,96.6175,96.7417,31300.0
2013-10-11 13:00:00,132.45,132.58,132.03,132.17,53600.0,96.7271,96.822,96.4203,96.5226,53600.0
2013-10-11 13:30:00,132.19,132.28,132.06,132.2,36900.0,96.5372,96.6029,96.4423,96.5445,36900.0
2013-10-11 14:00:00,132.22,132.43,132.18,132.36,54600.0,96.5591,96.7125,96.5299,96.6613,54600.0
2013-10-11 14:30:00,132.31,132.35,132.06,132.11,47200.0,96.6248,96.654,96.4423,96.4788,47200.0
2013-10-11 15:00:00,132.11,132.23,131.88,132.22,77000.0,96.4788,96.5664,96.3108,96.5591,77000.0
2013-10-11 15:30:00,132.22,132.4,131.98,132.34,173800.0,96.5591,96.6906,96.3838,96.6467,173800.0
2013-10-14 09:30:00,131.42,131.74,131.14,131.47,68800.0,95.9749,96.2086,95.7704,96.0114,68800.0
2013-10-14 10:00:00,131.57,131.79,131.25,131.6,39500.0,96.0844,96.2451,95.8507,96.1063,39500.0
2013-10-14 10:30:00,131.63,131.97,131.57,131.81,124300.0,96.1282,96.3765,96.0844,96.2597,124300.0
2013-10-14 11:00:00,131.84,132.22,131.78,132.15,57400.0,96.2816,96.5591,96.2378,96.508,57400.0
2013-10-14 11:30:00,132.22,133.06,132.11,133.01,34600.0,96.5591,97.1725,96.4788,97.136,34600.0
2013-10-14 12:00:00,133.0,133.17,132.47,132.61,63400.0,97.1287,97.2529,96.7417,96.8439,63400.0
2013-10-14 12:30:00,132.65,133.09,132.65,133.08,32100.0,96.8731,97.1945,96.8731,97.1871,32100.0
2013-10-14 13:00:00,133.06,133.41,132.95,133.25,28300.0,97.1725,97.4281,97.0922,97.3113,28300.0
2013-10-14 13:30:00,133.3,133.4,133.0,133.24,37800.0,97.3478,97.4208,97.1287,97.304,37800.0
2013-10-14 14:00:00,133.22,133.86,133.15,133.83,70900.0,97.2894,97.7568,97.2383,97.7349,70900.0
2013-10-14 14:30:00,133.83,134.0,133.73,133.85,124800.0,97.7349,97.859,97.6618,97.7495,124800.0
2013-10-14 15:00:00,133.86,134.5,133.82,134.33,149800.0,97.7568,98.2242,97.7276,98.1,149800.0
2013-10-14 15:30:00,134.32,134.55,133.83,134.09,248300.0,98.0927,98.2607,97.7349,97.9247,248300.0
2013-10-15 09:30:00,133.71,133.94,132.95,133.08,141100.0,97.6472,97.8152,97.0922,97.1871,141100.0
2013-10-15 10:00:00,133.09,133.66,132.65,133.28,84500.0,97.1945,97.6107,96.8731,97.3332,84500.0
2013-10-15 10:30:00,133.26,133.53,133.06,133.24,57500.0,97.3186,97.5158,97.1725,97.304,57500.0
2013-10-15 11:00:00,133.25,134.42,133.16,134.01,142700.0,97.3113,98.1657,97.2456,97.8663,142700.0
2013-10-15 11:30:00,134.0,134.06,133.46,133.82,42500.0,97.859,97.9028,97.4647,97.7276,42500.0
2013-10-15 12:00:00,133.83,133.94,133.58,133.72,47900.0,97.7349,97.8152,97.5523,97.6545,47900.0
2013-10-15 12:30:00,133.77,133.77,133.32,133.37,32600.0,97.6911,97.6911,97.3624,97.3989,32600.0
2013-10-15 13:00:00,133.47,133.6,133.07,133.07,52000.0,97.472,97.5669,97.1798,97.1798,52000.0
2013-10-15 13:30:00,133.07,133.39,132.91,133.12,48900.0,97.1798,97.4135,97.063,97.2164,48900.0
2013-10-15 14:00:00,133.14,133.27,132.57,132.58,40000.0,97.231,97.3259,96.8147,96.822,40000.0
2013-10-15 14:30:00,132.56,133.18,132.0,132.63,382100.0,96.8074,97.2602,96.3984,96.8585,382100.0
2013-10-15 15:00:00,132.62,133.21,132.34,132.9,244800.0,96.8512,97.2821,96.6467,97.0557,244800.0
2013-10-15 15:30:00,132.88,133.01,132.23,132.53,469500.0,97.0411,97.136,96.5664,96.7855,469500.0
2013-10-16 09:30:00,133.2,133.2,131.57,132.8,121000.0,97.2748,97.2748,96.0844,96.9827,121000.0
2013-10-16 10:00:00,132.77,133.07,132.52,132.75,98400.0,96.9608,97.1798,96.7782,96.9462,98400.0
2013-10-16 10:30:00,132.81,133.08,132.56,133.08,43100.0,96.99,97.1871,96.8074,97.1871,43100.0
2013-10-16 11:00:00,133.05,133.28,132.97,133.01,76300.0,97.1652,97.3332,97.1068,97.136,76300.0
2013-10-16 11:30:00,133.04,133.08,132.71,132.71,65300.0,97.1579,97.1871,96.9169,96.9169,65300.0
2013-10-16 12:00:00,132.72,132.99,132.6,132.62,97200.0,96.9242,97.1214,96.8366,96.8512,97200.0
2013-10-16 12:30:00,132.59,132.89,132.46,132.55,40200.0,96.8293,97.0484,96.7344,96.8001,40200.0
2013-10-16 13:00:00,132.58,132.88,132.46,132.87,54700.0,96.822,97.0411,96.7344,97.0338,54700.0
2013-10-16 13:30:00,132.85,133.11,132.83,132.99,92000.0,97.0192,97.2091,97.0046,97.1214,92000.0
2013-10-16 14:00:00,133.0,133.2,132.86,132.9,77000.0,97.1287,97.2748,97.0265,97.0557,77000.0
2013-10-16 14:30:00,132.87,132.97,132.6,132.75,100800.0,97.0338,97.1068,96.8366,96.9462,100800.0
2013-10-16 15:00:00,132.77,133.14,132.65,132.98,68300.0,96.9608,97.231,96.8731,97.1141,68300.0
2013-10-16 15:30:00,132.97,133.41,132.82,133.29,185000.0,97.1068,97.4281,96.9973,97.3405,185000.0
2013-10-17 09:30:00,132.84,133.29,132.48,132.69,91200.0,97.0119,97.3405,96.749,96.9023,91200.0
2013-10-17 10:00:00,132.72,132.93,132.55,132.82,63300.0,96.9242,97.0776,96.8001,96.9973,63300.0
2013-10-17 10:30:00,132.84,133.17,132.68,133.17,73500.0,97.0119,97.2529,96.895,97.2529,73500.0
2013-10-17 11:00:00,133.14,133.67,133.14,133.67,48000.0,97.231,97.618,97.231,97.618,48000.0
2013-10-17 11:30:00,133.66,133.88,133.56,133.72,31100.0,97.6107,97.7714,97.5377,97.6545,31100.0
2013-10-17 12:00:00,133.74,134.16,133.7,134.1,34700.0,97.6691,97.9759,97.6399,97.932,34700.0
2013-10-17 12:30:00,134.1,134.25,134.08,134.18,31600.0,97.932,98.0416,97.9174,97.9905,31600.0
2013-10-17 13:00:00,134.24,134.32,134.15,134.18,41300.0,98.0343,98.0927,97.9686,97.9905,41300.0
2013-10-17 13:30:00,134.19,134.23,133.79,133.79,32500.0,97.9978,98.027,97.7057,97.7057,32500.0
2013-10-17 14:00:00,133.79,133.86,133.66,133.69,25400.0,97.7057,97.7568,97.6107,97.6326,25400.0
2013-10-17 14:30:00,133.73,133.82,133.6,133.61,32700.0,97.6618,97.7276,97.5669,97.5742,32700.0
2013-10-17 15:00:00,133.65,133.84,133.55,133.76,49300.0,97.6034,97.7422,97.5304,97.6837,49300.0
2013-10-17 15:30:00,133.77,134.02,133.74,133.98,155200.0,97.6911,97.8736,97.6691,97.8444,155200.0
2013-10-18 09:30:00,134.66,136.24,134.41,136.14,188200.0,98.341,99.4949,98.1584,99.4218,188200.0
2013-10-18 10:00:00,136.17,136.27,135.62,135.64,72600.0,99.4437,99.5168,99.0421,99.0567,72600.0
2013-10-18 10:30:00,135.67,135.78,135.24,135.67,60100.0,99.0786,99.1589,98.7646,99.0786,60100.0
2013-10-18 11:00:00,135.66,136.23,135.66,136.23,39200.0,99.0713,99.4876,99.0713,99.4876,39200.0
2013-10-18 11:30:00,136.22,136.39,135.96,135.98,41000.0,99.4803,99.6044,99.2904,99.305,41000.0
2013-10-18 12:00:00,136.0,136.21,135.93,136.02,36400.0,99.3196,99.473,99.2685,99.3342,36400.0
2013-10-18 12:30:00,136.02,136.14,135.96,136.08,23100.0,99.3342,99.4218,99.2904,99.378,23100.0
2013-10-18 13:00:00,136.07,136.4,136.05,136.28,47100.0,99.3707,99.6117,99.3561,99.5241,47100.0
2013-10-18 13:30:00,136.27,136.65,136.22,136.58,34300.0,99.5168,99.7943,99.4803,99.7432,34300.0
2013-10-18 14:00:00,136.59,136.81,136.49,136.76,59500.0,99.7505,99.9111,99.6774,99.8746,59500.0
2013-10-18 14:30:00,136.75,136.87,136.58,136.77,44100.0,99.8673,99.955,99.7432,99.8819,44100.0
2013-10-18 15:00:00,136.79,136.79,136.52,136.64,102400.0,99.8965,99.8965,99.6994,99.787,102400.0
2013-10-18 15:30:00,136.63,136.63,136.32,136.44,206300.0,99.7797,99.7797,99.5533,99.6409,206300.0
2013-10-21 09:30:00,136.68,137.13,136.23,136.69,66100.0,99.8162,100.1448,99.4876,99.8235,66100.0
2013-10-21 10:00:00,136.69,137.43,136.52,137.01,60600.0,99.8235,100.3639,99.6994,100.0572,60600.0
2013-10-21 10:30:00,137.1,137.29,136.71,136.72,47100.0,100.1229,100.2617,99.8381,99.8454,47100.0
2013-10-21 11:00:00,136.72,136.95,136.56,136.71,50700.0,99.8454,100.0134,99.7286,99.8381,50700.0
2013-10-21 11:30:00,136.68,136.7,136.45,136.69,23400.0,99.8162,99.8308,99.6482,99.8235,23400.0
2013-10-21 12:00:00,136.69,136.74,136.43,136.51,20600.0,99.8235,99.86,99.6336,99.692,20600.0
2013-10-21 12:30:00,136.57,136.64,136.47,136.58,19000.0,99.7359,99.787,99.6628,99.7432,19000.0
2013-10-21 13:00:00,136.63,136.79,136.53,136.56,44400.0,99.7797,99.8965,99.7067,99.7286,44400.0
2013-10-21 13:30:00,136.55,136.63,136.47,136.47,13300.0,99.7213,99.7797,99.6628,99.6628,13300.0
2013-10-21 14:00:00,136.46,136.49,136.13,136.19,26800.0,99.6555,99.6774,99.4145,99.4584,26800.0
2013-10-21 14:30:00,136.21,136.31,136.16,136.29,26100.0,99.473,99.546,99.4364,99.5314,26100.0
2013-10-21 15:00:00,136.32,136.6,136.27,136.56,49900.0,99.5533,99.7578,99.5168,99.7286,49900.0
2013-10-21 15:30:00,136.54,136.95,136.44,136.92,88000.0,99.714,100.0134,99.6409,99.9915,88000.0
2013-10-22 09:30:00,137.61,138.79,137.45,138.25,85300.0,100.4954,101.3571,100.3785,100.9628,85300.0
2013-10-22 10:00:00,138.32,139.17,138.07,138.87,68400.0,101.0139,101.6346,100.8313,101.4155,68400.0
2013-10-22 10:30:00,138.86,139.05,137.75,138.03,118800.0,101.4082,101.547,100.5976,100.8021,118800.0
2013-10-22 11:00:00,138.02,138.56,138.0,138.26,66100.0,100.7948,101.1891,100.7802,100.9701,66100.0
2013-10-22 11:30:00,138.3,138.64,138.11,138.62,54500.0,100.9993,101.2476,100.8605,101.233,54500.0
2013-10-22 12:00:00,138.62,138.67,138.37,138.41,49000.0,101.233,101.2695,101.0504,101.0796,49000.0
2013-10-22 12:30:00,138.41,138.46,138.02,138.28,75300.0,101.0796,101.1161,100.7948,100.9847,75300.0
2013-10-22 13:00:00,138.27,138.59,138.23,138.59,36400.0,100.9774,101.2111,100.9481,101.2111,36400.0
2013-10-22 13:30:00,138.54,138.89,138.38,138.75,48400.0,101.1745,101.4301,101.0577,101.3279,48400.0
2013-10-22 14:00:00,138.74,138.87,138.54,138.58,45200.0,101.3206,101.4155,101.1745,101.2038,45200.0
2013-10-22 14:30:00,138.58,138.7,138.5,138.63,70100.0,101.2038,101.2914,101.1453,101.2403,70100.0
2013-10-22 15:00:00,138.6,138.76,138.56,138.59,77800.0,101.2184,101.3352,101.1891,101.2111,77800.0
2013-10-22 15:30:00,138.57,138.58,138.05,138.18,227100.0,101.1964,101.2038,100.8167,100.9116,227100.0
2013-10-23 09:30:00,137.15,137.19,134.8,134.83,178000.0,100.1594,100.1886,98.4432,98.4652,178000.0
2013-10-23 10:00:00,134.89,136.25,134.85,135.51,522300.0,98.509,99.5022,98.4798,98.9618,522300.0
2013-10-23 10:30:00,135.38,135.83,135.0,135.34,257800.0,98.8668,99.1954,98.5893,98.8376,257800.0
2013-10-23 11:00:00,135.3,135.69,135.21,135.44,58900.0,98.8084,99.0932,98.7427,98.9106,58900.0
2013-10-23 11:30:00,135.42,135.77,135.37,135.68,52700.0,98.896,99.1516,98.8595,99.0859,52700.0
2013-10-23 12:00:00,135.67,135.8,135.43,135.43,17100.0,99.0786,99.1735,98.9033,98.9033,17100.0
2013-10-23 12:30:00,135.43,135.47,135.08,135.41,63300.0,98.9033,98.9325,98.6477,98.8887,63300.0
2013-10-23 13:00:00,135.41,135.75,135.32,135.74,36400.0,98.8887,99.137,98.823,99.1297,36400.0
2013-10-23 13:30:00,135.76,135.87,135.45,135.77,65800.0,99.1443,99.2247,98.9179,99.1516,65800.0
2013-10-23 14:00:00,135.79,135.84,135.61,135.71,25800.0,99.1662,99.2028,99.0348,99.1078,25800.0
2013-10-23 14:30:00,135.72,136.08,135.5,135.73,63000.0,99.1151,99.378,98.9545,99.1224,63000.0
2013-10-23 15:00:00,135.75,135.83,135.2,135.2,82500.0,99.137,99.1954,98.7354,98.7354,82500.0
2013-10-23 15:30:00,135.21,135.58,135.08,135.54,211300.0,98.7427,99.0129,98.6477,98.9837,211300.0
2013-10-24 09:30:00,136.19,136.86,135.5,136.3,117100.0,99.4584,99.9476,98.9545,99.5387,117100.0
2013-10-24 10:00:00,136.34,136.84,136.0,136.45,44500.0,99.5679,99.933,99.3196,99.6482,44500.0
2013-10-24 10:30:00,136.54,136.75,136.26,136.59,159000.0,99.714,99.8673,99.5095,99.7505,159000.0
2013-10-24 11:00:00,136.58,137.22,136.53,137.09,43600.0,99.7432,100.2106,99.7067,100.1156,43600.0
2013-10-24 11:30:00,137.09,137.2,136.93,137.0,45700.0,100.1156,100.1959,99.9988,100.0499,45700.0
2013-10-24 12:00:00,136.99,137.14,136.93,137.0,54400.0,100.0426,100.1521,99.9988,100.0499,54400.0
2013-10-24 12:30:00,136.98,137.42,136.65,137.42,57500.0,100.0353,100.3566,99.7943,100.3566,57500.0
2013-10-24 13:00:00,137.38,137.42,137.07,137.23,61800.0,100.3274,100.3566,100.101,100.2179,61800.0
2013-10-24 13:30:00,137.24,137.29,136.99,137.13,53200.0,100.2252,100.2617,100.0426,100.1448,53200.0
2013-10-24 14:00:00,137.09,137.48,137.02,137.44,86800.0,100.1156,100.4004,100.0645,100.3712,86800.0
2013-10-24 14:30:00,137.41,137.52,137.29,137.52,84600.0,100.3493,100.4296,100.2617,100.4296,84600.0
2013-10-24 15:00:00,137.51,137.77,137.46,137.52,96100.0,100.4223,100.6122,100.3858,100.4296,96100.0
2013-10-24 15:30:00,137.55,137.9,137.36,137.84,309000.0,100.4516,100.7072,100.3128,100.6633,309000.0
2013-10-25 09:30:00,137.92,137.92,135.82,135.9,227900.0,100.7218,100.7218,99.1881,99.2466,227900.0
2013-10-25 10:00:00,135.93,136.01,134.62,134.87,245000.0,99.2685,99.3269,98.3118,98.4944,245000.0
2013-10-25 10:30:00,134.85,135.18,134.5,134.56,152700.0,98.4798,98.7208,98.2242,98.268,152700.0
2013-10-25 11:00:00,134.57,134.61,134.3,134.45,142600.0,98.2753,98.3045,98.0781,98.1876,142600.0
2013-10-25 11:30:00,134.45,134.51,134.0,134.36,251000.0,98.1876,98.2315,97.859,98.1219,251000.0
2013-10-25 12:00:00,134.37,134.41,133.89,134.01,145800.0,98.1292,98.1584,97.7787,97.8663,145800.0
2013-10-25 12:30:00,134.01,134.53,134.01,134.5,140800.0,97.8663,98.2461,97.8663,98.2242,140800.0
2013-10-25 13:00:00,134.5,134.83,134.38,134.81,88000.0,98.2242,98.4652,98.1365,98.4506,88000.0
2013-10-25 13:30:00,134.82,135.01,134.49,134.98,101600.0,98.4579,98.5966,98.2169,98.5747,101600.0
2013-10-25 14:00:00,135.0,135.49,134.98,135.32,112100.0,98.5893,98.9472,98.5747,98.823,112100.0
2013-10-25 14:30:00,135.34,135.39,134.99,135.25,123300.0,98.8376,98.8741,98.582,98.7719,123300.0
2013-10-25 15:00:00,135.25,135.28,134.92,134.97,115500.0,98.7719,98.7938,98.5309,98.5674,115500.0
2013-10-25 15:30:00,134.97,135.65,134.91,135.58,287700.0,98.5674,99.064,98.5236,99.0129,287700.0
2013-10-28 09:30:00,135.63,136.31,135.04,135.67,149100.0,99.0494,99.546,98.6185,99.0786,149100.0
2013-10-28 10:00:00,135.63,135.74,135.2,135.47,67900.0,99.0494,99.1297,98.7354,98.9325,67900.0
2013-10-28 10:30:00,135.46,135.63,135.08,135.13,97700.0,98.9252,99.0494,98.6477,98.6842,97700.0
2013-10-28 11:00:00,135.13,135.42,134.74,134.96,75600.0,98.6842,98.896,98.3994,98.5601,75600.0
2013-10-28 11:30:00,134.98,135.25,134.88,134.9,78400.0,98.5747,98.7719,98.5017,98.5163,78400.0
2013-10-28 12:00:00,134.91,135.35,134.85,135.26,83400.0,98.5236,98.8449,98.4798,98.7792,83400.0
2013-10-28 12:30:00,135.36,135.6,134.92,134.95,85600.0,98.8522,99.0275,98.5309,98.5528,85600.0
2013-10-28 13:00:00,134.93,135.17,134.63,134.73,95700.0,98.5382,98.7135,98.3191,98.3921,95700.0
2013-10-28 13:30:00,134.73,135.22,134.73,135.16,62200.0,98.3921,98.75,98.3921,98.7062,62200.0
2013-10-28 14:00:00,135.15,135.42,135.09,135.26,34500.0,98.6989,98.896,98.655,98.7792,34500.0
2013-10-28 14:30:00,135.26,135.47,135.05,135.06,61200.0,98.7792,98.9325,98.6258,98.6331,61200.0
2013-10-28 15:00:00,135.06,135.11,134.65,134.86,135300.0,98.6331,98.6696,98.3337,98.4871,135300.0
2013-10-28 15:30:00,134.86,134.9,134.59,134.86,250200.0,98.4871,98.5163,98.2899,98.4871,250200.0
2013-10-29 09:30:00,124.86,126.5,122.77,124.69,2344600.0,91.1842,92.3818,89.6578,91.06,2344600.0
2013-10-29 10:00:00,124.78,124.86,123.29,123.94,684500.0,91.1257,91.1842,90.0376,90.5123,684500.0
2013-10-29 10:30:00,123.98,124.66,122.8,123.04,562600.0,90.5415,91.0381,89.6798,89.855,562600.0
2013-10-29 11:00:00,123.0,123.28,122.52,122.84,372800.0,89.8258,90.0303,89.4753,89.709,372800.0
2013-10-29 11:30:00,122.84,123.72,122.54,123.25,585300.0,89.709,90.3516,89.4899,90.0084,585300.0
2013-10-29 12:00:00,123.25,124.19,122.75,124.04,355200.0,90.0084,90.6949,89.6432,90.5853,355200.0
2013-10-29 12:30:00,124.05,124.48,123.9,124.42,338000.0,90.5926,90.9066,90.4831,90.8628,338000.0
2013-10-29 13:00:00,124.44,126.02,124.4,125.7,591200.0,90.8774,92.0313,90.8482,91.7976,591200.0
2013-10-29 13:30:00,125.7,126.43,125.2,126.14,381800.0,91.7976,92.3307,91.4325,92.1189,381800.0
2013-10-29 14:00:00,126.13,127.2,125.85,126.61,437500.0,92.1116,92.893,91.9071,92.4622,437500.0
2013-10-29 14:30:00,126.62,127.36,126.49,126.95,366800.0,92.4695,93.0099,92.3745,92.7105,366800.0
2013-10-29 15:00:00,126.97,127.69,126.88,127.62,382000.0,92.7251,93.2509,92.6593,93.1998,382000.0
2013-10-29 15:30:00,127.61,128.27,127.36,127.87,696500.0,93.1925,93.6744,93.0099,93.3823,696500.0
2013-10-30 09:30:00,127.55,128.17,126.1,126.68,390800.0,93.1486,93.6014,92.0897,92.5133,390800.0
2013-10-30 10:00:00,126.8,127.27,126.51,127.0,238300.0,92.6009,92.9442,92.3891,92.747,238300.0
2013-10-30 10:30:00,127.04,127.09,126.33,126.83,298800.0,92.7762,92.8127,92.2577,92.6228,298800.0
2013-10-30 11:00:00,126.78,126.81,126.12,126.2,186600.0,92.5863,92.6082,92.1043,92.1627,186600.0
2013-10-30 11:30:00,126.2,126.23,125.56,125.69,200400.0,92.1627,92.1847,91.6954,91.7903,200400.0
2013-10-30 12:00:00,125.69,125.7,125.23,125.4,143100.0,91.7903,91.7976,91.4544,91.5785,143100.0
2013-10-30 12:30:00,125.39,125.87,125.3,125.81,100000.0,91.5712,91.9217,91.5055,91.8779,100000.0
2013-10-30 13:00:00,125.86,126.16,125.75,125.93,145800.0,91.9144,92.1335,91.8341,91.9656,145800.0
2013-10-30 13:30:00,125.9,125.96,125.54,125.6,118700.0,91.9437,91.9875,91.6808,91.7246,118700.0
2013-10-30 14:00:00,125.6,125.76,124.99,125.47,306000.0,91.7246,91.8414,91.2791,91.6296,306000.0
2013-10-30 14:30:00,125.49,125.55,125.25,125.41,251400.0,91.6442,91.6881,91.469,91.5858,251400.0
2013-10-30 15:00:00,125.42,125.69,125.14,125.22,250100.0,91.5931,91.7903,91.3886,91.4471,250100.0
2013-10-30 15:30:00,125.25,125.62,125.22,125.43,372300.0,91.469,91.7392,91.4471,91.6004,372300.0
2013-10-31 09:30:00,125.63,125.91,124.8,124.95,234300.0,91.7465,91.951,91.1403,91.2499,234300.0
2013-10-31 10:00:00,124.91,125.33,124.47,124.97,119100.0,91.2207,91.5274,90.8993,91.2645,119100.0
2013-10-31 10:30:00,124.97,125.48,124.9,125.14,73800.0,91.2645,91.6369,91.2134,91.3886,73800.0
2013-10-31 11:00:00,125.22,126.09,125.2,126.09,106500.0,91.4471,92.0824,91.4325,92.0824,106500.0
2013-10-31 11:30:00,126.09,126.4,125.98,126.11,108000.0,92.0824,92.3088,92.0021,92.097,108000.0
2013-10-31 12:00:00,126.11,126.32,125.92,126.3,97900.0,92.097,92.2504,91.9583,92.2358,97900.0
2013-10-31 12:30:00,126.29,127.04,126.22,127.02,98400.0,92.2285,92.7762,92.1774,92.7616,98400.0
2013-10-31 13:00:00,127.0,127.73,126.94,127.64,233400.0,92.747,93.2801,92.7032,93.2144,233400.0
2013-10-31 13:30:00,127.64,128.08,127.17,127.28,218700.0,93.2144,93.5357,92.8711,92.9515,218700.0
2013-10-31 14:00:00,127.3,127.64,127.23,127.53,78800.0,92.9661,93.2144,92.9149,93.134,78800.0
2013-10-31 14:30:00,127.55,127.67,127.24,127.37,89200.0,93.1486,93.2363,92.9222,93.0172,89200.0
2013-10-31 15:00:00,127.34,127.44,127.06,127.06,162400.0,92.9953,93.0683,92.7908,92.7908,162400.0
2013-10-31 15:30:00,127.05,127.15,126.62,127.01,459800.0,92.7835,92.8565,92.4695,92.7543,459800.0
2013-11-01 09:30:00,127.42,127.85,127.0,127.56,145000.0,93.0537,93.3677,92.747,93.1559,145000.0
2013-11-01 10:00:00,127.61,127.84,127.13,127.78,201300.0,93.1925,93.3604,92.8419,93.3166,201300.0
2013-11-01 10:30:00,127.74,128.17,127.6,127.99,132700.0,93.2874,93.6014,93.1852,93.47,132700.0
2013-11-01 11:00:00,127.98,127.98,127.01,127.28,162100.0,93.4627,93.4627,92.7543,92.9515,162100.0
2013-11-01 11:30:00,127.3,127.72,127.3,127.4,115300.0,92.9661,93.2728,92.9661,93.0391,115300.0
2013-11-01 12:00:00,127.36,128.61,127.35,128.51,237300.0,93.0099,93.9227,93.0026,93.8497,237300.0
2013-11-01 12:30:00,128.51,129.14,128.46,129.05,244600.0,93.8497,94.3098,93.8132,94.2441,244600.0
2013-11-01 13:00:00,129.02,129.15,128.63,129.01,165900.0,94.2222,94.3171,93.9374,94.2149,165900.0
2013-11-01 13:30:00,129.01,129.12,128.78,128.89,129300.0,94.2149,94.2952,94.0469,94.1272,129300.0
2013-11-01 14:00:00,128.88,128.99,128.77,128.9,115300.0,94.1199,94.2003,94.0396,94.1345,115300.0
2013-11-01 14:30:00,128.9,128.9,128.61,128.74,139000.0,94.1345,94.1345,93.9227,94.0177,139000.0
2013-11-01 15:00:00,128.75,128.75,128.28,128.63,275600.0,94.025,94.025,93.6818,93.9374,275600.0
2013-11-01 15:30:00,128.63,128.99,128.58,128.84,285600.0,93.9374,94.2003,93.9008,94.0907,285600.0
2013-11-04 09:30:00,129.08,129.98,129.05,129.68,143800.0,94.266,94.9232,94.2441,94.7042,143800.0
2013-11-04 10:00:00,129.71,130.16,129.66,129.88,257400.0,94.7261,95.0547,94.6896,94.8502,257400.0
2013-11-04 10:30:00,129.93,130.84,129.83,130.48,312300.0,94.8867,95.5513,94.8137,95.2884,312300.0
2013-11-04 11:00:00,130.44,130.79,130.02,130.2,279100.0,95.2592,95.5148,94.9525,95.0839,279100.0
2013-11-04 11:30:00,130.17,130.28,129.96,129.96,162600.0,95.062,95.1423,94.9086,94.9086,162600.0
2013-11-04 12:00:00,129.96,130.04,129.85,129.99,79700.0,94.9086,94.9671,94.8283,94.9305,79700.0
2013-11-04 12:30:00,130.0,130.06,129.88,129.95,78900.0,94.9379,94.9817,94.8502,94.9013,78900.0
2013-11-04 13:00:00,129.98,130.11,129.93,129.99,67800.0,94.9232,95.0182,94.8867,94.9305,67800.0
2013-11-04 13:30:00,129.99,130.25,129.89,130.15,70200.0,94.9305,95.1204,94.8575,95.0474,70200.0
2013-11-04 14:00:00,130.14,130.19,129.99,130.02,69800.0,95.0401,95.0766,94.9305,94.9525,69800.0
2013-11-04 14:30:00,130.02,130.13,129.97,130.02,86600.0,94.9525,95.0328,94.9159,94.9525,86600.0
2013-11-04 15:00:00,130.04,130.1,129.98,130.06,99600.0,94.9671,95.0109,94.9232,94.9817,99600.0
2013-11-04 15:30:00,130.06,130.12,129.87,129.92,431000.0,94.9817,95.0255,94.8429,94.8794,431000.0
2013-11-05 09:30:00,129.85,129.85,128.4,128.81,123500.0,94.8283,94.8283,93.7694,94.0688,123500.0
2013-11-05 10:00:00,128.82,129.45,128.53,129.33,91900.0,94.0761,94.5362,93.8643,94.4486,91900.0
2013-11-05 10:30:00,129.33,130.01,129.32,129.55,137000.0,94.4486,94.9452,94.4413,94.6092,137000.0
2013-11-05 11:00:00,129.56,129.99,129.21,129.25,145000.0,94.6165,94.9305,94.3609,94.3901,145000.0
2013-11-05 11:30:00,129.26,129.85,129.26,129.71,99800.0,94.3974,94.8283,94.3974,94.7261,99800.0
2013-11-05 12:00:00,129.68,130.14,129.65,130.05,72400.0,94.7042,95.0401,94.6823,94.9744,72400.0
2013-11-05 12:30:00,130.0,130.04,129.7,129.75,62300.0,94.9379,94.9671,94.7188,94.7553,62300.0
2013-11-05 13:00:00,129.75,129.86,129.69,129.81,91200.0,94.7553,94.8356,94.7115,94.7991,91200.0
2013-11-05 13:30:00,129.84,130.05,129.83,129.92,44800.0,94.821,94.9744,94.8137,94.8794,44800.0
2013-11-05 14:00:00,129.96,132.14,129.96,132.06,519500.0,94.9086,96.5007,94.9086,96.4423,519500.0
2013-11-05 14:30:00,132.09,132.55,132.06,132.13,198100.0,96.4642,96.8001,96.4423,96.4934,198100.0
2013-11-05 15:00:00,132.11,132.21,131.81,131.91,130300.0,96.4788,96.5518,96.2597,96.3327,130300.0
2013-11-05 15:30:00,131.91,131.99,131.72,131.73,255000.0,96.3327,96.3911,96.194,96.2013,255000.0
2013-11-06 09:30:00,132.06,132.54,131.78,132.48,102200.0,96.4423,96.7928,96.2378,96.749,102200.0
2013-11-06 10:00:00,132.5,132.5,131.44,131.54,69900.0,96.7636,96.7636,95.9895,96.0625,69900.0
2013-11-06 10:30:00,131.46,131.66,131.02,131.15,71300.0,96.0041,96.1501,95.6827,95.7777,71300.0
2013-11-06 11:00:00,131.2,131.22,130.71,131.08,72500.0,95.8142,95.8288,95.4564,95.7266,72500.0
2013-11-06 11:30:00,131.08,131.17,130.77,130.77,51100.0,95.7266,95.7923,95.5002,95.5002,51100.0
2013-11-06 12:00:00,130.8,131.09,130.77,130.91,46100.0,95.5221,95.7339,95.5002,95.6024,46100.0
2013-11-06 12:30:00,130.9,131.23,130.9,131.0,38500.0,95.5951,95.8361,95.5951,95.6681,38500.0
2013-11-06 13:00:00,131.0,132.15,130.96,132.13,241100.0,95.6681,96.508,95.6389,96.4934,241100.0
2013-11-06 13:30:00,132.11,132.19,131.92,132.04,115900.0,96.4788,96.5372,96.34,96.4276,115900.0
2013-11-06 14:00:00,132.04,132.62,132.02,132.5,126200.0,96.4276,96.8512,96.413,96.7636,126200.0
2013-11-06 14:30:00,132.5,132.75,132.4,132.42,110300.0,96.7636,96.9462,96.6906,96.7052,110300.0
2013-11-06 15:00:00,132.41,132.61,132.32,132.42,98100.0,96.6979,96.8439,96.6321,96.7052,98100.0
2013-11-06 15:30:00,132.41,132.55,132.3,132.52,182800.0,96.6979,96.8001,96.6175,96.7782,182800.0
2013-11-07 09:30:00,132.44,132.98,131.21,131.46,197300.0,96.7198,97.1141,95.8215,96.0041,197300.0
2013-11-07 10:00:00,131.43,131.67,130.13,130.22,144200.0,95.9822,96.1574,95.0328,95.0985,144200.0
2013-11-07 10:30:00,130.25,130.44,129.66,129.97,121300.0,95.1204,95.2592,94.6896,94.9159,121300.0
2013-11-07 11:00:00,129.96,130.25,129.74,130.13,107800.0,94.9086,95.1204,94.748,95.0328,107800.0
2013-11-07 11:30:00,130.15,130.91,130.03,130.86,87000.0,95.0474,95.6024,94.9598,95.5659,87000.0
2013-11-07 12:00:00,130.83,131.45,130.75,131.06,113300.0,95.544,95.9968,95.4856,95.712,113300.0
2013-11-07 12:30:00,131.06,131.11,130.27,130.63,85000.0,95.712,95.7485,95.135,95.3979,85000.0
2013-11-07 13:00:00,130.64,130.8,130.05,130.08,89400.0,95.4052,95.5221,94.9744,94.9963,89400.0
2013-11-07 13:30:00,130.1,130.34,129.96,130.02,108600.0,95.0109,95.1862,94.9086,94.9525,108600.0
2013-11-07 14:00:00,130.04,130.09,129.83,129.95,115300.0,94.9671,95.0036,94.8137,94.9013,115300.0
2013-11-07 14:30:00,129.95,130.09,129.8,130.0,156800.0,94.9013,95.0036,94.7918,94.9379,156800.0
2013-11-07 15:00:00,129.99,130.09,129.26,129.28,140900.0,94.9305,95.0036,94.3974,94.412,140900.0
2013-11-07 15:30:00,129.28,129.53,128.76,128.89,511500.0,94.412,94.5946,94.0323,94.1272,511500.0
2013-11-08 09:30:00,129.3,130.94,129.3,130.18,152600.0,94.4266,95.6243,94.4266,95.0693,152600.0
2013-11-08 10:00:00,130.14,130.76,130.08,130.61,90400.0,95.0401,95.4929,94.9963,95.3833,90400.0
2013-11-08 10:30:00,130.57,130.73,130.19,130.48,122900.0,95.3541,95.471,95.0766,95.2884,122900.0
2013-11-08 11:00:00,130.48,130.66,130.26,130.37,73400.0,95.2884,95.4198,95.1277,95.2081,73400.0
2013-11-08 11:30:00,130.33,130.47,130.01,130.31,111700.0,95.1788,95.2811,94.9452,95.1642,111700.0
2013-11-08 12:00:00,130.33,130.54,130.33,130.5,70900.0,95.1788,95.3322,95.1788,95.303,70900.0
2013-11-08 12:30:00,130.53,130.73,130.44,130.7,35900.0,95.3249,95.471,95.2592,95.4491,35900.0
2013-11-08 13:00:00,130.67,130.68,130.36,130.47,49900.0,95.4271,95.4345,95.2008,95.2811,49900.0
2013-11-08 13:30:00,130.46,130.83,130.46,130.72,54000.0,95.2738,95.544,95.2738,95.4637,54000.0
2013-11-08 14:00:00,130.72,130.83,130.51,130.56,89300.0,95.4637,95.544,95.3103,95.3468,89300.0
2013-11-08 14:30:00,130.54,130.62,130.38,130.46,84900.0,95.3322,95.3906,95.2154,95.2738,84900.0
2013-11-08 15:00:00,130.44,130.47,130.08,130.26,81900.0,95.2592,95.2811,94.9963,95.1277,81900.0
2013-11-08 15:30:00,130.28,130.69,130.22,130.68,226400.0,95.1423,95.4418,95.0985,95.4345,226400.0
2013-11-11 09:30:00,130.89,130.94,130.22,130.78,102700.0,95.5878,95.6243,95.0985,95.5075,102700.0
2013-11-11 10:00:00,130.83,130.88,130.12,130.16,65700.0,95.544,95.5805,95.0255,95.0547,65700.0
2013-11-11 10:30:00,130.16,130.64,130.09,130.6,43700.0,95.0547,95.4052,95.0036,95.376,43700.0
2013-11-11 11:00:00,130.63,130.7,130.24,130.61,31500.0,95.3979,95.4491,95.1131,95.3833,31500.0
2013-11-11 11:30:00,130.67,130.83,130.44,130.5,50900.0,95.4271,95.544,95.2592,95.303,50900.0
2013-11-11 12:00:00,130.46,130.6,130.24,130.46,51900.0,95.2738,95.376,95.1131,95.2738,51900.0
2013-11-11 12:30:00,130.46,130.57,130.36,130.55,33500.0,95.2738,95.3541,95.2008,95.3395,33500.0
2013-11-11 13:00:00,130.6,130.63,130.2,130.28,68800.0,95.376,95.3979,95.0839,95.1423,68800.0
2013-11-11 13:30:00,130.33,130.49,130.32,130.37,24300.0,95.1788,95.2957,95.1715,95.2081,24300.0
2013-11-11 14:00:00,130.36,130.47,130.28,130.36,35200.0,95.2008,95.2811,95.1423,95.2008,35200.0
2013-11-11 14:30:00,130.36,130.42,130.21,130.22,41800.0,95.2008,95.2446,95.0912,95.0985,41800.0
2013-11-11 15:00:00,130.23,130.28,130.16,130.2,55300.0,95.1058,95.1423,95.0547,95.0839,55300.0
2013-11-11 15:30:00,130.19,130.28,130.02,130.12,185200.0,95.0766,95.1423,94.9525,95.0255,185200.0
2013-11-12 09:30:00,132.39,132.55,130.22,130.94,147700.0,96.6832,96.8001,95.0985,95.6243,147700.0
2013-11-12 10:00:00,130.97,131.01,130.29,130.65,106800.0,95.6462,95.6754,95.1496,95.4125,106800.0
2013-11-12 10:30:00,130.71,130.8,130.47,130.52,34200.0,95.4564,95.5221,95.2811,95.3176,34200.0
2013-11-12 11:00:00,130.58,131.02,130.45,130.98,50700.0,95.3614,95.6827,95.2665,95.6535,50700.0
2013-11-12 11:30:00,131.01,131.05,130.29,130.34,36300.0,95.6754,95.7047,95.1496,95.1862,36300.0
2013-11-12 12:00:00,130.32,130.51,130.16,130.25,62400.0,95.1715,95.3103,95.0547,95.1204,62400.0
2013-11-12 12:30:00,130.25,130.5,130.21,130.35,40700.0,95.1204,95.303,95.0912,95.1935,40700.0
2013-11-12 13:00:00,130.36,130.49,130.15,130.15,36300.0,95.2008,95.2957,95.0474,95.0474,36300.0
2013-11-12 13:30:00,130.2,130.2,129.8,130.02,82900.0,95.0839,95.0839,94.7918,94.9525,82900.0
2013-11-12 14:00:00,129.99,130.19,129.95,130.0,83400.0,94.9305,95.0766,94.9013,94.9379,83400.0
2013-11-12 14:30:00,130.0,130.28,129.99,130.2,62900.0,94.9379,95.1423,94.9305,95.0839,62900.0
2013-11-12 15:00:00,130.21,130.26,130.08,130.11,74500.0,95.0912,95.1277,94.9963,95.0182,74500.0
2013-11-12 15:30:00,130.08,130.22,129.96,130.09,191600.0,94.9963,95.0985,94.9086,95.0036,191600.0
2013-11-13 09:30:00,129.01,129.84,128.6,129.62,123200.0,94.2149,94.821,93.9154,94.6603,123200.0
2013-11-13 10:00:00,129.62,129.84,129.36,129.7,101400.0,94.6603,94.821,94.4705,94.7188,101400.0
2013-11-13 10:30:00,129.66,129.83,129.48,129.75,61900.0,94.6896,94.8137,94.5581,94.7553,61900.0
2013-11-13 11:00:00,129.73,130.0,129.61,129.94,67000.0,94.7407,94.9379,94.653,94.894,67000.0
2013-11-13 11:30:00,129.94,130.18,129.9,130.18,51300.0,94.894,95.0693,94.8648,95.0693,51300.0
2013-11-13 12:00:00,130.18,130.78,130.12,130.72,56600.0,95.0693,95.5075,95.0255,95.4637,56600.0
2013-11-13 12:30:00,130.64,130.99,130.63,130.96,30400.0,95.4052,95.6608,95.3979,95.6389,30400.0
2013-11-13 13:00:00,130.97,131.28,130.9,131.23,49100.0,95.6462,95.8726,95.5951,95.8361,49100.0
2013-11-13 13:30:00,131.27,131.69,131.21,131.42,149500.0,95.8653,96.172,95.8215,95.9749,149500.0
2013-11-13 14:00:00,131.41,131.49,131.2,131.2,36300.0,95.9676,96.026,95.8142,95.8142,36300.0
2013-11-13 14:30:00,131.2,131.2,130.63,130.78,74200.0,95.8142,95.8142,95.3979,95.5075,74200.0
2013-11-13 15:00:00,130.8,131.11,130.56,131.06,93400.0,95.5221,95.7485,95.3468,95.712,93400.0
2013-11-13 15:30:00,131.08,131.58,131.04,131.52,134800.0,95.7266,96.0917,95.6974,96.0479,134800.0
2013-11-14 09:30:00,131.55,132.04,131.42,131.98,84100.0,96.0698,96.4276,95.9749,96.3838,84100.0
2013-11-14 10:00:00,131.98,132.12,131.38,131.68,110200.0,96.3838,96.4861,95.9457,96.1647,110200.0
2013-11-14 10:30:00,131.64,132.5,131.64,132.38,56900.0,96.1355,96.7636,96.1355,96.6759,56900.0
2013-11-14 11:00:00,132.29,132.91,132.15,132.73,82500.0,96.6102,97.063,96.508,96.9315,82500.0
2013-11-14 11:30:00,132.73,132.76,132.03,132.07,59600.0,96.9315,96.9535,96.4203,96.4496,59600.0
2013-11-14 12:00:00,132.06,132.06,131.67,131.76,61000.0,96.4423,96.4423,96.1574,96.2232,61000.0
2013-11-14 12:30:00,131.77,131.99,131.66,131.68,99700.0,96.2305,96.3911,96.1501,96.1647,99700.0
2013-11-14 13:00:00,131.68,131.79,131.58,131.74,28400.0,96.1647,96.2451,96.0917,96.2086,28400.0
2013-11-14 13:30:00,131.75,132.1,131.75,132.05,58200.0,96.2159,96.4715,96.2159,96.4349,58200.0
2013-11-14 14:00:00,132.08,132.3,131.92,132.27,21200.0,96.4569,96.6175,96.34,96.5956,21200.0
2013-11-14 14:30:00,132.27,132.29,132.02,132.06,32700.0,96.5956,96.6102,96.413,96.4423,32700.0
2013-11-14 15:00:00,132.07,132.31,132.06,132.21,66100.0,96.4496,96.6248,96.4423,96.5518,66100.0
2013-11-14 15:30:00,132.19,132.59,132.17,132.49,165800.0,96.5372,96.8293,96.5226,96.7563,165800.0
2013-11-15 09:30:00,132.27,132.86,131.18,131.48,208600.0,96.5956,97.0265,95.7996,96.0187,208600.0
2013-11-15 10:00:00,131.47,131.79,131.18,131.57,188000.0,96.0114,96.2451,95.7996,96.0844,188000.0
2013-11-15 10:30:00,131.57,131.57,131.16,131.44,51200.0,96.0844,96.0844,95.785,95.9895,51200.0
2013-11-15 11:00:00,131.42,131.86,131.3,131.69,125400.0,95.9749,96.2962,95.8872,96.172,125400.0
2013-11-15 11:30:00,131.71,131.76,131.17,131.28,95800.0,96.1867,96.2232,95.7923,95.8726,95800.0
2013-11-15 12:00:00,131.3,131.51,131.1,131.46,108100.0,95.8872,96.0406,95.7412,96.0041,108100.0
2013-11-15 12:30:00,131.46,131.8,131.41,131.67,89800.0,96.0041,96.2524,95.9676,96.1574,89800.0
2013-11-15 13:00:00,131.67,131.82,131.63,131.76,30500.0,96.1574,96.267,96.1282,96.2232,30500.0
2013-11-15 13:30:00,131.75,131.89,131.73,131.88,23900.0,96.2159,96.3181,96.2013,96.3108,23900.0
2013-11-15 14:00:00,131.86,131.94,131.71,131.71,57700.0,96.2962,96.3546,96.1867,96.1867,57700.0
2013-11-15 14:30:00,131.72,131.8,131.6,131.69,83200.0,96.194,96.2524,96.1063,96.172,83200.0
2013-11-15 15:00:00,131.71,132.0,131.67,131.99,75100.0,96.1867,96.3984,96.1574,96.3911,75100.0
2013-11-15 15:30:00,132.0,132.09,131.87,132.03,143400.0,96.3984,96.4642,96.3035,96.4203,143400.0
2013-11-18 09:30:00,132.38,133.12,132.38,132.79,92800.0,96.6759,97.2164,96.6759,96.9754,92800.0
2013-11-18 10:00:00,132.78,133.28,132.26,133.25,158900.0,96.9681,97.3332,96.5883,97.3113,158900.0
2013-11-18 10:30:00,133.23,133.72,133.06,133.68,72500.0,97.2967,97.6545,97.1725,97.6253,72500.0
2013-11-18 11:00:00,133.7,133.76,133.37,133.5,71600.0,97.6399,97.6837,97.3989,97.4939,71600.0
2013-11-18 11:30:00,133.49,133.57,132.92,132.92,87600.0,97.4866,97.545,97.0703,97.0703,87600.0
2013-11-18 12:00:00,132.92,133.09,132.74,133.01,73400.0,97.0703,97.1945,96.9389,97.136,73400.0
2013-11-18 12:30:00,133.02,133.24,132.91,133.23,32000.0,97.1433,97.304,97.063,97.2967,32000.0
2013-11-18 13:00:00,133.21,133.49,133.21,133.4,65800.0,97.2821,97.4866,97.2821,97.4208,65800.0
2013-11-18 13:30:00,133.42,133.5,133.22,133.48,59200.0,97.4354,97.4939,97.2894,97.4793,59200.0
2013-11-18 14:00:00,133.47,133.86,133.47,133.83,55200.0,97.472,97.7568,97.472,97.7349,55200.0
2013-11-18 14:30:00,133.83,133.85,133.19,133.2,114000.0,97.7349,97.7495,97.2675,97.2748,114000.0
2013-11-18 15:00:00,133.18,133.18,132.54,132.7,138700.0,97.2602,97.2602,96.7928,96.9096,138700.0
2013-11-18 15:30:00,132.66,132.74,132.39,132.58,269500.0,96.8804,96.9389,96.6832,96.822,269500.0
2013-11-19 09:30:00,131.86,132.49,131.54,131.99,79800.0,96.7592,97.2215,96.5243,96.8546,79800.0
2013-11-19 10:00:00,131.99,132.23,131.37,131.51,59500.0,96.8546,97.0307,96.3996,96.5023,59500.0
2013-11-19 10:30:00,131.44,131.68,131.17,131.28,103100.0,96.451,96.6271,96.2528,96.3336,103100.0
2013-11-19 11:00:00,131.25,131.29,130.75,130.82,62200.0,96.3115,96.3409,95.9446,95.996,62200.0
2013-11-19 11:30:00,130.82,130.97,130.58,130.94,57900.0,95.996,96.1061,95.8199,96.0841,57900.0
2013-11-19 12:00:00,130.97,131.25,130.92,130.93,56200.0,96.1061,96.3115,96.0694,96.0767,56200.0
2013-11-19 12:30:00,130.95,130.95,130.42,130.43,45800.0,96.0914,96.0914,95.7025,95.7098,45800.0
2013-11-19 13:00:00,130.41,130.47,129.6,129.66,72900.0,95.6951,95.7392,95.1008,95.1448,72900.0
2013-11-19 13:30:00,129.66,130.08,129.5,129.74,67100.0,95.1448,95.453,95.0274,95.2035,67100.0
2013-11-19 14:00:00,129.72,129.98,129.54,129.59,40400.0,95.1888,95.3796,95.0567,95.0934,40400.0
2013-11-19 14:30:00,129.58,130.1,129.57,129.92,52800.0,95.0861,95.4677,95.0787,95.3356,52800.0
2013-11-19 15:00:00,129.92,130.25,129.9,130.12,40800.0,95.3356,95.5777,95.3209,95.4823,40800.0
2013-11-19 15:30:00,130.11,130.13,129.87,130.02,109300.0,95.475,95.4897,95.2989,95.409,109300.0
2013-11-20 09:30:00,130.64,131.0,129.37,129.83,70500.0,95.8639,96.1281,94.932,95.2695,70500.0
2013-11-20 10:00:00,129.89,130.5,129.51,130.15,81900.0,95.3136,95.7612,95.0347,95.5044,81900.0
2013-11-20 10:30:00,130.07,130.17,129.66,129.85,36800.0,95.4457,95.519,95.1448,95.2842,36800.0
2013-11-20 11:00:00,129.79,129.83,129.42,129.56,58100.0,95.2402,95.2695,94.9687,95.0714,58100.0
2013-11-20 11:30:00,129.62,129.81,129.55,129.56,42700.0,95.1154,95.2549,95.0641,95.0714,42700.0
2013-11-20 12:00:00,129.61,129.88,129.59,129.61,41200.0,95.1081,95.3062,95.0934,95.1081,41200.0
2013-11-20 12:30:00,129.58,129.63,129.23,129.33,42600.0,95.0861,95.1228,94.8293,94.9026,42600.0
2013-11-20 13:00:00,129.4,129.45,129.26,129.31,25000.0,94.954,94.9907,94.8513,94.888,25000.0
2013-11-20 13:30:00,129.33,129.37,129.23,129.33,36100.0,94.9026,94.932,94.8293,94.9026,36100.0
2013-11-20 14:00:00,129.28,129.47,128.94,129.13,82500.0,94.8659,95.0054,94.6165,94.7559,82500.0
2013-11-20 14:30:00,129.12,129.17,128.57,128.78,70200.0,94.7485,94.7852,94.3449,94.499,70200.0
2013-11-20 15:00:00,128.7,128.78,128.3,128.45,96300.0,94.4403,94.499,94.1468,94.2569,96300.0
2013-11-20 15:30:00,128.45,128.82,128.3,128.73,151600.0,94.2569,94.5284,94.1468,94.4624,151600.0
2013-11-21 09:30:00,128.99,129.77,128.86,129.1,97800.0,94.6531,95.2255,94.5577,94.7339,97800.0
2013-11-21 10:00:00,129.06,129.72,129.06,129.51,38300.0,94.7045,95.1888,94.7045,95.0347,38300.0
2013-11-21 10:30:00,129.51,129.89,129.42,129.57,47300.0,95.0347,95.3136,94.9687,95.0787,47300.0
2013-11-21 11:00:00,129.57,129.71,129.4,129.71,45700.0,95.0787,95.1815,94.954,95.1815,45700.0
2013-11-21 11:30:00,129.72,129.78,129.37,129.47,32600.0,95.1888,95.2328,94.932,95.0054,32600.0
2013-11-21 12:00:00,129.47,129.48,129.18,129.38,29400.0,95.0054,95.0127,94.7926,94.9393,29400.0
2013-11-21 12:30:00,129.35,129.35,129.14,129.19,35800.0,94.9173,94.9173,94.7632,94.7999,35800.0
2013-11-21 13:00:00,129.21,129.4,129.17,129.21,24800.0,94.8146,94.954,94.7852,94.8146,24800.0
2013-11-21 13:30:00,129.28,129.64,129.26,129.43,38400.0,94.8659,95.1301,94.8513,94.976,38400.0
2013-11-21 14:00:00,129.46,129.46,129.19,129.28,26200.0,94.998,94.998,94.7999,94.8659,26200.0
2013-11-21 14:30:00,129.27,129.27,128.95,128.98,52200.0,94.8586,94.8586,94.6238,94.6458,52200.0
2013-11-21 15:00:00,129.03,129.38,129.01,129.33,53500.0,94.6825,94.9393,94.6678,94.9026,53500.0
2013-11-21 15:30:00,129.35,129.39,129.06,129.27,114400.0,94.9173,94.9467,94.7045,94.8586,114400.0
2013-11-22 09:30:00,129.01,129.52,128.7,129.3,63200.0,94.6678,95.0421,94.4403,94.8806,63200.0
2013-11-22 10:00:00,129.25,129.5,129.0,129.35,31500.0,94.8439,95.0274,94.6605,94.9173,31500.0
2013-11-22 10:30:00,129.39,129.78,129.37,129.72,39000.0,94.9467,95.2328,94.932,95.1888,39000.0
2013-11-22 11:00:00,129.65,129.95,129.65,129.69,66100.0,95.1375,95.3576,95.1375,95.1668,66100.0
2013-11-22 11:30:00,129.67,129.85,129.63,129.79,26100.0,95.1521,95.2842,95.1228,95.2402,26100.0
2013-11-22 12:00:00,129.81,129.96,129.71,129.92,22900.0,95.2549,95.3649,95.1815,95.3356,22900.0
2013-11-22 12:30:00,129.91,130.0,129.89,129.95,23100.0,95.3282,95.3943,95.3136,95.3576,23100.0
2013-11-22 13:00:00,129.92,130.07,129.81,129.83,17500.0,95.3356,95.4457,95.2549,95.2695,17500.0
2013-11-22 13:30:00,129.81,129.84,129.48,129.68,38200.0,95.2549,95.2769,95.0127,95.1595,38200.0
2013-11-22 14:00:00,129.7,129.75,129.55,129.7,34700.0,95.1741,95.2108,95.0641,95.1741,34700.0
2013-11-22 14:30:00,129.69,130.07,129.69,129.97,32000.0,95.1668,95.4457,95.1668,95.3723,32000.0
2013-11-22 15:00:00,129.99,130.2,129.98,130.05,40800.0,95.3869,95.541,95.3796,95.431,40800.0
2013-11-22 15:30:00,130.05,130.4,130.05,130.28,146200.0,95.431,95.6878,95.431,95.5997,146200.0
2013-11-25 09:30:00,130.9,131.61,130.66,130.91,80100.0,96.0547,96.5757,95.8786,96.062,80100.0
2013-11-25 10:00:00,130.91,131.09,130.67,130.78,45700.0,96.062,96.1941,95.8859,95.9667,45700.0
2013-11-25 10:30:00,130.77,130.89,130.65,130.79,47700.0,95.9593,96.0474,95.8713,95.974,47700.0
2013-11-25 11:00:00,130.8,131.48,130.76,131.18,141400.0,95.9813,96.4803,95.952,96.2602,141400.0
2013-11-25 11:30:00,131.23,131.23,130.81,130.81,43900.0,96.2969,96.2969,95.9887,95.9887,43900.0
2013-11-25 12:00:00,130.82,130.96,130.59,130.96,72100.0,95.996,96.0987,95.8272,96.0987,72100.0
2013-11-25 12:30:00,130.96,130.96,130.59,130.75,22500.0,96.0987,96.0987,95.8272,95.9446,22500.0
2013-11-25 13:00:00,130.77,130.83,130.59,130.61,25600.0,95.9593,96.0033,95.8272,95.8419,25600.0
2013-11-25 13:30:00,130.58,130.95,130.54,130.9,34200.0,95.8199,96.0914,95.7905,96.0547,34200.0
2013-11-25 14:00:00,130.89,131.12,130.89,131.06,25200.0,96.0474,96.2161,96.0474,96.1721,25200.0
2013-11-25 14:30:00,131.03,131.34,131.03,131.24,52900.0,96.1501,96.3776,96.1501,96.3042,52900.0
2013-11-25 15:00:00,131.23,131.23,130.66,130.75,70000.0,96.2969,96.2969,95.8786,95.9446,70000.0
2013-11-25 15:30:00,130.74,130.89,130.62,130.83,119700.0,95.9373,96.0474,95.8492,96.0033,119700.0
2013-11-26 09:30:00,130.8,131.21,130.5,130.71,44300.0,95.9813,96.2822,95.7612,95.9153,44300.0
2013-11-26 10:00:00,130.71,131.21,130.57,131.01,23500.0,95.9153,96.2822,95.8126,96.1354,23500.0
2013-11-26 10:30:00,130.96,131.12,130.82,131.03,21400.0,96.0987,96.2161,95.996,96.1501,21400.0
2013-11-26 11:00:00,131.05,131.26,130.94,131.02,24500.0,96.1648,96.3189,96.0841,96.1428,24500.0
2013-11-26 11:30:00,131.04,131.34,130.97,131.03,31900.0,96.1574,96.3776,96.1061,96.1501,31900.0
2013-11-26 12:00:00,130.99,131.26,130.96,131.19,53700.0,96.1207,96.3189,96.0987,96.2675,53700.0
2013-11-26 12:30:00,131.16,131.19,131.01,131.08,31700.0,96.2455,96.2675,96.1354,96.1868,31700.0
2013-11-26 13:00:00,131.11,131.16,130.96,131.07,34000.0,96.2088,96.2455,96.0987,96.1795,34000.0
2013-11-26 13:30:00,131.09,131.2,131.01,131.08,33100.0,96.1941,96.2748,96.1354,96.1868,33100.0
2013-11-26 14:00:00,131.13,131.17,130.9,130.96,34800.0,96.2235,96.2528,96.0547,96.0987,34800.0
2013-11-26 14:30:00,131.0,131.19,130.94,131.15,57700.0,96.1281,96.2675,96.0841,96.2382,57700.0
2013-11-26 15:00:00,131.14,131.21,131.03,131.19,43300.0,96.2308,96.2822,96.1501,96.2675,43300.0
2013-11-26 15:30:00,131.19,131.41,130.89,130.98,148500.0,96.2675,96.4289,96.0474,96.1134,148500.0
2013-11-27 09:30:00,131.51,131.77,131.0,131.51,49200.0,96.5023,96.6931,96.1281,96.5023,49200.0
2013-11-27 10:00:00,131.53,131.98,131.3,131.88,47800.0,96.517,96.8472,96.3482,96.7738,47800.0
2013-11-27 10:30:00,131.8,132.45,131.8,132.45,51000.0,96.7151,97.1921,96.7151,97.1921,51000.0
2013-11-27 11:00:00,132.45,132.71,132.36,132.7,55600.0,97.1921,97.3829,97.1261,97.3756,55600.0
2013-11-27 11:30:00,132.72,132.79,132.21,132.23,59500.0,97.3902,97.4416,97.016,97.0307,59500.0
2013-11-27 12:00:00,132.1,132.33,131.93,132.33,40100.0,96.9353,97.104,96.8105,97.104,40100.0
2013-11-27 12:30:00,132.34,132.45,131.98,131.99,30200.0,97.1114,97.1921,96.8472,96.8546,30200.0
2013-11-27 13:00:00,131.98,132.0,131.78,131.95,29700.0,96.8472,96.8619,96.7005,96.8252,29700.0
2013-11-27 13:30:00,132.01,132.24,131.85,132.1,38600.0,96.8692,97.038,96.7518,96.9353,38600.0
2013-11-27 14:00:00,132.08,132.6,132.08,132.58,40600.0,96.9206,97.3022,96.9206,97.2875,40600.0
2013-11-27 14:30:00,132.6,132.78,132.58,132.69,33900.0,97.3022,97.4343,97.2875,97.3682,33900.0
2013-11-27 15:00:00,132.69,132.77,132.62,132.64,29000.0,97.3682,97.4269,97.3168,97.3315,29000.0
2013-11-27 15:30:00,132.67,132.78,132.62,132.65,143600.0,97.3535,97.4343,97.3168,97.3389,143600.0
2013-11-29 09:30:00,132.99,133.14,132.33,132.43,38500.0,97.5884,97.6984,97.104,97.1774,38500.0
2013-11-29 10:00:00,132.43,132.74,132.43,132.69,28800.0,97.1774,97.4049,97.1774,97.3682,28800.0
2013-11-29 10:30:00,132.69,133.04,132.67,132.93,43000.0,97.3682,97.625,97.3535,97.5443,43000.0
2013-11-29 11:00:00,132.96,133.09,132.75,132.88,36500.0,97.5663,97.6617,97.4122,97.5076,36500.0
2013-11-29 11:30:00,132.89,133.17,132.78,133.17,47600.0,97.515,97.7204,97.4343,97.7204,47600.0
2013-11-29 12:00:00,133.17,133.31,133.02,133.08,28400.0,97.7204,97.8232,97.6104,97.6544,28400.0
2013-11-29 12:30:00,133.07,133.14,132.17,132.38,77500.0,97.6471,97.6984,96.9866,97.1407,77500.0
2013-12-02 09:30:00,132.55,132.94,131.61,132.11,61100.0,97.2655,97.5517,96.5757,96.9426,61100.0
2013-12-02 10:00:00,132.2,133.16,132.11,133.09,52600.0,97.0086,97.7131,96.9426,97.6617,52600.0
2013-12-02 10:30:00,133.09,133.5,132.97,133.44,48600.0,97.6617,97.9626,97.5737,97.9186,48600.0
2013-12-02 11:00:00,133.49,133.54,133.22,133.25,47900.0,97.9553,97.9919,97.7571,97.7791,47900.0
2013-12-02 11:30:00,133.22,133.52,133.02,133.45,43800.0,97.7571,97.9773,97.6104,97.9259,43800.0
2013-12-02 12:00:00,133.43,133.68,133.28,133.66,47000.0,97.9112,98.0947,97.8012,98.08,47000.0
2013-12-02 12:30:00,133.65,134.05,133.62,133.98,65300.0,98.0727,98.3662,98.0506,98.3148,65300.0
2013-12-02 13:00:00,133.95,134.01,133.36,133.39,43300.0,98.2928,98.3368,97.8599,97.8819,43300.0
2013-12-02 13:30:00,133.4,133.51,133.25,133.51,22400.0,97.8892,97.9699,97.7791,97.9699,22400.0
2013-12-02 14:00:00,133.55,133.66,133.38,133.66,70900.0,97.9993,98.08,97.8745,98.08,70900.0
2013-12-02 14:30:00,133.63,133.73,133.39,133.7,41800.0,98.058,98.1314,97.8819,98.1094,41800.0
2013-12-02 15:00:00,133.68,133.7,133.12,133.14,54400.0,98.0947,98.1094,97.6837,97.6984,54400.0
2013-12-02 15:30:00,133.12,133.2,132.77,133.0,158300.0,97.6837,97.7425,97.4269,97.5957,158300.0
2013-12-03 09:30:00,132.29,132.67,131.75,132.26,62800.0,97.0747,97.3535,96.6784,97.0527,62800.0
2013-12-03 10:00:00,132.3,132.6,131.7,131.72,58700.0,97.082,97.3022,96.6417,96.6564,58700.0
2013-12-03 10:30:00,131.69,132.17,131.64,131.99,46200.0,96.6344,96.9866,96.5977,96.8546,46200.0
2013-12-03 11:00:00,131.95,131.96,131.31,131.38,48200.0,96.8252,96.8325,96.3556,96.4069,48200.0
2013-12-03 11:30:00,131.37,131.41,130.82,131.02,66500.0,96.3996,96.4289,95.996,96.1428,66500.0
2013-12-03 12:00:00,131.01,131.22,130.81,131.02,52800.0,96.1354,96.2895,95.9887,96.1428,52800.0
2013-12-03 12:30:00,131.05,131.12,130.95,131.03,33800.0,96.1648,96.2161,96.0914,96.1501,33800.0
2013-12-03 13:00:00,131.03,131.2,130.59,130.78,74300.0,96.1501,96.2748,95.8272,95.9667,74300.0
2013-12-03 13:30:00,130.84,130.84,130.51,130.51,48800.0,96.0107,96.0107,95.7685,95.7685,48800.0
2013-12-03 14:00:00,130.53,130.58,130.21,130.38,62200.0,95.7832,95.8199,95.5484,95.6731,62200.0
2013-12-03 14:30:00,130.38,130.78,130.28,130.67,95600.0,95.6731,95.9667,95.5997,95.8859,95600.0
2013-12-03 15:00:00,130.65,130.65,129.19,129.74,287300.0,95.8713,95.8713,94.7999,95.2035,287300.0
2013-12-03 15:30:00,129.74,130.21,129.44,130.07,423900.0,95.2035,95.5484,94.9834,95.4457,423900.0
2013-12-04 09:30:00,129.5,129.75,128.53,128.81,291000.0,95.0274,95.2108,94.3156,94.5211,291000.0
2013-12-04 10:00:00,128.84,130.11,128.81,129.96,176900.0,94.5431,95.475,94.5211,95.3649,176900.0
2013-12-04 10:30:00,129.96,130.12,129.62,130.0,111700.0,95.3649,95.4823,95.1154,95.3943,111700.0
2013-12-04 11:00:00,130.07,130.14,129.39,129.44,67400.0,95.4457,95.497,94.9467,94.9834,67400.0
2013-12-04 11:30:00,129.44,129.65,129.07,129.1,52100.0,94.9834,95.1375,94.7118,94.7339,52100.0
2013-12-04 12:00:00,129.07,129.07,128.36,128.9,97400.0,94.7118,94.7118,94.1908,94.5871,97400.0
2013-12-04 12:30:00,128.93,129.44,128.9,129.24,82400.0,94.6091,94.9834,94.5871,94.8366,82400.0
2013-12-04 13:00:00,129.31,129.47,128.04,128.04,86100.0,94.888,95.0054,93.956,93.956,86100.0
2013-12-04 13:30:00,128.04,128.36,127.81,128.12,102100.0,93.956,94.1908,93.7873,94.0147,102100.0
2013-12-04 14:00:00,128.12,128.48,128.05,128.16,85400.0,94.0147,94.2789,93.9634,94.0441,85400.0
2013-12-04 14:30:00,128.21,128.55,128.21,128.3,88200.0,94.0808,94.3303,94.0808,94.1468,88200.0
2013-12-04 15:00:00,128.29,128.93,128.11,128.81,162400.0,94.1395,94.6091,94.0074,94.5211,162400.0
2013-12-04 15:30:00,128.82,129.35,128.77,129.02,276600.0,94.5284,94.9173,94.4917,94.6752,276600.0
2013-12-05 09:30:00,128.95,129.79,128.49,129.68,69000.0,94.6238,95.2402,94.2862,95.1595,69000.0
2013-12-05 10:00:00,129.7,130.13,129.66,129.74,60700.0,95.1741,95.4897,95.1448,95.2035,60700.0
2013-12-05 10:30:00,129.76,129.94,129.37,129.64,64800.0,95.2182,95.3503,94.932,95.1301,64800.0
2013-12-05 11:00:00,129.7,130.07,129.61,129.73,69600.0,95.1741,95.4457,95.1081,95.1962,69600.0
2013-12-05 11:30:00,129.76,130.01,129.73,129.84,68100.0,95.2182,95.4016,95.1962,95.2769,68100.0
2013-12-05 12:00:00,129.83,129.9,129.63,129.9,104000.0,95.2695,95.3209,95.1228,95.3209,104000.0
2013-12-05 12:30:00,129.8,129.88,129.67,129.77,58200.0,95.2475,95.3062,95.1521,95.2255,58200.0
2013-12-05 13:00:00,129.8,129.82,129.62,129.72,44000.0,95.2475,95.2622,95.1154,95.1888,44000.0
2013-12-05 13:30:00,129.77,129.89,129.7,129.74,52100.0,95.2255,95.3136,95.1741,95.2035,52100.0
2013-12-05 14:00:00,129.74,129.82,129.51,129.65,74600.0,95.2035,95.2622,95.0347,95.1375,74600.0
2013-12-05 14:30:00,129.64,129.75,129.36,129.55,96200.0,95.1301,95.2108,94.9247,95.0641,96200.0
2013-12-05 15:00:00,129.49,129.66,129.31,129.53,79600.0,95.02,95.1448,94.888,95.0494,79600.0
2013-12-05 15:30:00,129.5,129.88,129.4,129.61,137500.0,95.0274,95.3062,94.954,95.1081,137500.0
2013-12-06 09:30:00,131.39,131.72,130.77,130.8,79200.0,96.4143,96.6564,95.9593,95.9813,79200.0
2013-12-06 10:00:00,130.85,130.99,130.48,130.74,73600.0,96.018,96.1207,95.7465,95.9373,73600.0
2013-12-06 10:30:00,130.75,130.75,130.17,130.4,134100.0,95.9446,95.9446,95.519,95.6878,134100.0
2013-12-06 11:00:00,130.36,130.91,130.31,130.77,97700.0,95.6585,96.062,95.6218,95.9593,97700.0
2013-12-06 11:30:00,130.75,130.95,130.51,130.66,52800.0,95.9446,96.0914,95.7685,95.8786,52800.0
2013-12-06 12:00:00,130.7,130.75,130.43,130.49,52900.0,95.9079,95.9446,95.7098,95.7538,52900.0
2013-12-06 12:30:00,130.47,130.96,130.47,130.71,75800.0,95.7392,96.0987,95.7392,95.9153,75800.0
2013-12-06 13:00:00,130.72,130.76,130.48,130.48,63600.0,95.9226,95.952,95.7465,95.7465,63600.0
2013-12-06 13:30:00,130.47,130.73,130.21,130.28,60300.0,95.7392,95.93,95.5484,95.5997,60300.0
2013-12-06 14:00:00,130.31,130.66,130.22,130.48,41900.0,95.6218,95.8786,95.5557,95.7465,41900.0
2013-12-06 14:30:00,130.48,130.5,130.23,130.37,44600.0,95.7465,95.7612,95.5631,95.6658,44600.0
2013-12-06 15:00:00,130.38,130.55,130.33,130.34,63800.0,95.6731,95.7979,95.6364,95.6438,63800.0
2013-12-06 15:30:00,130.35,130.54,130.22,130.5,173600.0,95.6511,95.7905,95.5557,95.7612,173600.0
2013-12-09 09:30:00,130.16,132.35,130.01,132.19,182500.0,95.5117,97.1187,95.4016,97.0013,182500.0
2013-12-09 10:00:00,132.19,132.85,132.05,132.35,190000.0,97.0013,97.4856,96.8986,97.1187,190000.0
2013-12-09 10:30:00,132.31,132.65,132.1,132.11,70400.0,97.0894,97.3389,96.9353,96.9426,70400.0
2013-12-09 11:00:00,132.08,132.21,131.78,131.84,92800.0,96.9206,97.016,96.7005,96.7445,92800.0
2013-12-09 11:30:00,131.84,131.92,131.59,131.78,65100.0,96.7445,96.8032,96.561,96.7005,65100.0
2013-12-09 12:00:00,131.77,132.16,131.72,132.03,139500.0,96.6931,96.9793,96.6564,96.8839,139500.0
2013-12-09 12:30:00,131.96,132.35,131.89,132.31,77500.0,96.8325,97.1187,96.7812,97.0894,77500.0
2013-12-09 13:00:00,132.35,132.46,132.22,132.42,45600.0,97.1187,97.1994,97.0233,97.1701,45600.0
2013-12-09 13:30:00,132.39,132.46,132.07,132.24,63000.0,97.1481,97.1994,96.9133,97.038,63000.0
2013-12-09 14:00:00,132.22,132.25,132.0,132.07,80200.0,97.0233,97.0453,96.8619,96.9133,80200.0
2013-12-09 14:30:00,132.12,132.24,131.88,131.89,81100.0,96.9499,97.038,96.7738,96.7812,81100.0
2013-12-09 15:00:00,131.88,131.99,131.48,131.51,89400.0,96.7738,96.8546,96.4803,96.5023,89400.0
2013-12-09 15:30:00,131.5,131.76,131.46,131.68,207100.0,96.495,96.6858,96.4656,96.6271,207100.0
2013-12-10 09:30:00,131.43,132.69,131.25,132.58,126500.0,96.4436,97.3682,96.3115,97.2875,126500.0
2013-12-10 10:00:00,132.69,133.29,132.44,133.1,197400.0,97.3682,97.8085,97.1848,97.6691,197400.0
2013-12-10 10:30:00,133.16,133.5,133.1,133.19,138700.0,97.7131,97.9626,97.6691,97.7351,138700.0
2013-12-10 11:00:00,133.15,133.42,133.09,133.32,80500.0,97.7058,97.9039,97.6617,97.8305,80500.0
2013-12-10 11:30:00,133.29,133.33,132.98,133.01,73200.0,97.8085,97.8378,97.581,97.603,73200.0
2013-12-10 12:00:00,133.02,133.42,132.9,133.32,69500.0,97.6104,97.9039,97.5223,97.8305,69500.0
2013-12-10 12:30:00,133.33,133.4,132.92,133.15,80100.0,97.8378,97.8892,97.537,97.7058,80100.0
2013-12-10 13:00:00,133.15,133.19,132.96,133.04,42700.0,97.7058,97.7351,97.5663,97.625,42700.0
2013-12-10 13:30:00,133.09,133.2,132.92,133.06,46800.0,97.6617,97.7425,97.537,97.6397,46800.0
2013-12-10 14:00:00,133.11,133.4,133.04,133.26,55300.0,97.6764,97.8892,97.625,97.7865,55300.0
2013-12-10 14:30:00,133.26,133.26,132.88,133.22,61100.0,97.7865,97.7865,97.5076,97.7571,61100.0
2013-12-10 15:00:00,133.21,133.33,133.0,133.17,75000.0,97.7498,97.8378,97.5957,97.7204,75000.0
2013-12-10 15:30:00,133.2,133.23,132.86,132.89,253900.0,97.7425,97.7645,97.493,97.515,253900.0
2013-12-11 09:30:00,132.75,132.84,131.75,131.93,71600.0,97.4122,97.4783,96.6784,96.8105,71600.0
2013-12-11 10:00:00,131.93,131.97,131.3,131.46,161600.0,96.8105,96.8399,96.3482,96.4656,161600.0
2013-12-11 10:30:00,131.41,131.77,131.41,131.71,83600.0,96.4289,96.6931,96.4289,96.6491,83600.0
2013-12-11 11:00:00,131.65,131.93,131.31,131.4,76600.0,96.6051,96.8105,96.3556,96.4216,76600.0
2013-12-11 11:30:00,131.36,131.41,130.86,131.09,91900.0,96.3923,96.4289,96.0254,96.1941,91900.0
2013-12-11 12:00:00,131.11,131.11,130.29,130.35,93400.0,96.2088,96.2088,95.6071,95.6511,93400.0
2013-12-11 12:30:00,130.38,130.89,130.35,130.73,93700.0,95.6731,96.0474,95.6511,95.93,93700.0
2013-12-11 13:00:00,130.71,131.1,130.7,130.88,55000.0,95.9153,96.2015,95.9079,96.04,55000.0
2013-12-11 13:30:00,130.88,131.29,130.79,131.27,58700.0,96.04,96.3409,95.974,96.3262,58700.0
2013-12-11 14:00:00,131.28,131.28,130.82,130.85,49700.0,96.3336,96.3336,95.996,96.018,49700.0
2013-12-11 14:30:00,130.88,130.88,130.63,130.68,69300.0,96.04,96.04,95.8566,95.8933,69300.0
2013-12-11 15:00:00,130.68,130.84,130.59,130.67,87200.0,95.8933,96.0107,95.8272,95.8859,87200.0
2013-12-11 15:30:00,130.67,130.81,130.38,130.67,254800.0,95.8859,95.9887,95.6731,95.8859,254800.0
2013-12-12 09:30:00,130.21,130.99,129.76,129.87,119200.0,95.5484,96.1207,95.2182,95.2989,119200.0
2013-12-12 10:00:00,129.87,129.95,129.22,129.31,148800.0,95.2989,95.3576,94.8219,94.888,148800.0
2013-12-12 10:30:00,129.23,129.6,129.23,129.47,148100.0,94.8293,95.1008,94.8293,95.0054,148100.0
2013-12-12 11:00:00,129.48,130.03,129.48,129.75,69200.0,95.0127,95.4163,95.0127,95.2108,69200.0
2013-12-12 11:30:00,129.73,129.81,129.57,129.59,66500.0,95.1962,95.2549,95.0787,95.0934,66500.0
2013-12-12 12:00:00,129.6,129.68,129.06,129.06,104100.0,95.1008,95.1595,94.7045,94.7045,104100.0
2013-12-12 12:30:00,129.06,129.33,129.05,129.18,85900.0,94.7045,94.9026,94.6972,94.7926,85900.0
2013-12-12 13:00:00,129.17,129.44,129.17,129.27,53100.0,94.7852,94.9834,94.7852,94.8586,53100.0
2013-12-12 13:30:00,129.25,129.47,129.2,129.45,61100.0,94.8439,95.0054,94.8072,94.9907,61100.0
2013-12-12 14:00:00,129.51,129.9,129.48,129.84,54900.0,95.0347,95.3209,95.0127,95.2769,54900.0
2013-12-12 14:30:00,129.83,129.92,129.56,129.83,44200.0,95.2695,95.3356,95.0714,95.2695,44200.0
2013-12-12 15:00:00,129.84,129.93,129.53,129.88,99500.0,95.2769,95.3429,95.0494,95.3062,99500.0
2013-12-12 15:30:00,129.88,129.98,129.42,129.54,242700.0,95.3062,95.3796,94.9687,95.0567,242700.0
2013-12-13 09:30:00,130.24,130.47,129.69,129.72,98900.0,95.5704,95.7392,95.1668,95.1888,98900.0
2013-12-13 10:00:00,129.74,130.04,129.42,129.58,83500.0,95.2035,95.4236,94.9687,95.0861,83500.0
2013-12-13 10:30:00,129.6,130.06,129.58,129.92,107500.0,95.1008,95.4383,95.0861,95.3356,107500.0
2013-12-13 11:00:00,129.91,129.95,129.6,129.6,75000.0,95.3282,95.3576,95.1008,95.1008,75000.0
2013-12-13 11:30:00,129.55,129.89,129.55,129.79,50500.0,95.0641,95.3136,95.0641,95.2402,50500.0
2013-12-13 12:00:00,129.85,130.03,129.71,129.99,48900.0,95.2842,95.4163,95.1815,95.3869,48900.0
2013-12-13 12:30:00,130.0,130.18,129.9,130.13,48900.0,95.3943,95.5264,95.3209,95.4897,48900.0
2013-12-13 13:00:00,130.15,130.29,130.04,130.17,32000.0,95.5044,95.6071,95.4236,95.519,32000.0
2013-12-13 13:30:00,130.16,130.24,130.0,130.01,44200.0,95.5117,95.5704,95.3943,95.4016,44200.0
2013-12-13 14:00:00,130.05,130.05,129.35,129.36,51500.0,95.431,95.431,94.9173,94.9247,51500.0
2013-12-13 14:30:00,129.4,130.12,129.36,130.12,48200.0,94.954,95.4823,94.9247,95.4823,48200.0
2013-12-13 15:00:00,130.13,130.26,129.94,130.15,87400.0,95.4897,95.5851,95.3503,95.5044,87400.0
2013-12-13 15:30:00,130.12,130.33,129.94,130.01,201600.0,95.4823,95.6364,95.3503,95.4016,201600.0
2013-12-16 09:30:00,131.26,133.0,131.0,132.5,273100.0,96.3189,97.5957,96.1281,97.2288,273100.0
2013-12-16 10:00:00,132.5,132.89,132.12,132.8,150200.0,97.2288,97.515,96.9499,97.4489,150200.0
2013-12-16 10:30:00,132.75,133.19,132.59,133.01,117700.0,97.4122,97.7351,97.2948,97.603,117700.0
2013-12-16 11:00:00,133.03,133.17,132.63,132.76,120200.0,97.6177,97.7204,97.3242,97.4196,120200.0
2013-12-16 11:30:00,132.86,133.1,132.54,132.91,107400.0,97.493,97.6691,97.2581,97.5296,107400.0
2013-12-16 12:00:00,132.94,133.02,132.58,132.74,75000.0,97.5517,97.6104,97.2875,97.4049,75000.0
2013-12-16 12:30:00,132.75,133.15,132.75,133.13,85900.0,97.4122,97.7058,97.4122,97.6911,85900.0
2013-12-16 13:00:00,133.14,133.29,132.87,132.94,155300.0,97.6984,97.8085,97.5003,97.5517,155300.0
2013-12-16 13:30:00,132.98,133.34,132.92,133.25,76200.0,97.581,97.8452,97.537,97.7791,76200.0
2013-12-16 14:00:00,133.28,133.56,133.21,133.52,122900.0,97.8012,98.0066,97.7498,97.9773,122900.0
2013-12-16 14:30:00,133.53,133.58,133.35,133.47,72800.0,97.9846,98.0213,97.8525,97.9406,72800.0
2013-12-16 15:00:00,133.47,133.62,133.33,133.37,92200.0,97.9406,98.0506,97.8378,97.8672,92200.0
2013-12-16 15:30:00,133.36,133.47,133.06,133.09,323800.0,97.8599,97.9406,97.6397,97.6617,323800.0
2013-12-17 09:30:00,132.86,133.55,132.67,133.48,184200.0,97.493,97.9993,97.3535,97.9479,184200.0
2013-12-17 10:00:00,133.54,133.89,132.89,133.0,111100.0,97.9919,98.2488,97.515,97.5957,111100.0
2013-12-17 10:30:00,133.0,133.3,132.68,132.95,93800.0,97.5957,97.8158,97.3609,97.559,93800.0
2013-12-17 11:00:00,132.96,133.23,132.87,133.03,148900.0,97.5663,97.7645,97.5003,97.6177,148900.0
2013-12-17 11:30:00,133.02,133.24,132.89,132.97,65100.0,97.6104,97.7718,97.515,97.5737,65100.0
2013-12-17 12:00:00,132.94,133.09,132.86,132.98,50400.0,97.5517,97.6617,97.493,97.581,50400.0
2013-12-17 12:30:00,132.97,133.32,132.97,133.22,65100.0,97.5737,97.8305,97.5737,97.7571,65100.0
2013-12-17 13:00:00,133.26,133.41,133.14,133.22,73500.0,97.7865,97.8965,97.6984,97.7571,73500.0
2013-12-17 13:30:00,133.17,133.31,132.99,133.31,71900.0,97.7204,97.8232,97.5884,97.8232,71900.0
2013-12-17 14:00:00,133.32,133.61,133.27,133.47,52700.0,97.8305,98.0433,97.7938,97.9406,52700.0
2013-12-17 14:30:00,133.46,133.48,133.19,133.25,50800.0,97.9332,97.9479,97.7351,97.7791,50800.0
2013-12-17 15:00:00,133.24,133.37,133.19,133.23,84600.0,97.7718,97.8672,97.7351,97.7645,84600.0
2013-12-17 15:30:00,133.23,133.4,133.12,133.25,193400.0,97.7645,97.8892,97.6837,97.7791,193400.0
2013-12-18 09:30:00,133.5,134.2,133.11,133.84,138200.0,97.9626,98.4763,97.6764,98.2121,138200.0
2013-12-18 10:00:00,133.82,134.3,133.68,134.29,103700.0,98.1974,98.5496,98.0947,98.5423,103700.0
2013-12-18 10:30:00,134.28,134.5,133.6,133.79,86000.0,98.535,98.6964,98.036,98.1754,86000.0
2013-12-18 11:00:00,133.75,133.9,133.6,133.68,101900.0,98.146,98.2561,98.036,98.0947,101900.0
2013-12-18 11:30:00,133.68,133.88,133.65,133.74,60800.0,98.0947,98.2414,98.0727,98.1387,60800.0
2013-12-18 12:00:00,133.74,134.16,133.74,134.1,57700.0,98.1387,98.4469,98.1387,98.4029,57700.0
2013-12-18 12:30:00,134.04,134.17,133.85,133.87,38200.0,98.3588,98.4542,98.2194,98.2341,38200.0
2013-12-18 13:00:00,133.86,133.89,133.45,133.86,49400.0,98.2268,98.2488,97.9259,98.2268,49400.0
2013-12-18 13:30:00,133.85,134.29,133.79,133.97,49700.0,98.2194,98.5423,98.1754,98.3075,49700.0
2013-12-18 14:00:00,133.96,135.91,133.0,135.14,183100.0,98.3001,99.7311,97.5957,99.166,183100.0
2013-12-18 14:30:00,135.13,136.31,135.09,135.82,201000.0,99.1587,100.0246,99.1293,99.665,201000.0
2013-12-18 15:00:00,135.74,136.0,135.37,135.64,204800.0,99.6063,99.7971,99.3348,99.5329,204800.0
2013-12-18 15:30:00,135.67,136.15,135.57,136.06,449300.0,99.5549,99.9072,99.4816,99.8411,449300.0
2013-12-19 09:30:00,137.29,137.76,136.24,137.35,373200.0,100.7437,101.0886,99.9732,100.7877,373200.0
2013-12-19 10:00:00,137.07,137.7,136.54,137.47,282900.0,100.5823,101.0446,100.1934,100.8758,282900.0
2013-12-19 10:30:00,137.5,137.9,137.15,137.47,225900.0,100.8978,101.1913,100.641,100.8758,225900.0
2013-12-19 11:00:00,137.47,137.62,137.15,137.35,156000.0,100.8758,100.9859,100.641,100.7877,156000.0
2013-12-19 11:30:00,137.36,137.76,137.2,137.5,140000.0,100.7951,101.0886,100.6777,100.8978,140000.0
2013-12-19 12:00:00,137.49,137.53,136.66,137.24,116200.0,100.8905,100.9198,100.2814,100.707,116200.0
2013-12-19 12:30:00,137.14,137.25,136.7,137.09,124800.0,100.6336,100.7144,100.3108,100.5969,124800.0
2013-12-19 13:00:00,137.09,137.71,136.86,137.5,143400.0,100.5969,101.0519,100.4282,100.8978,143400.0
2013-12-19 13:30:00,137.5,138.0,137.45,137.96,123200.0,100.8978,101.2647,100.8611,101.2353,123200.0
2013-12-19 14:00:00,137.96,138.0,137.55,137.61,116900.0,101.2353,101.2647,100.9345,100.9785,116900.0
2013-12-19 14:30:00,137.64,137.77,137.46,137.75,90600.0,101.0005,101.0959,100.8684,101.0813,90600.0
2013-12-19 15:00:00,137.75,137.84,137.55,137.66,166100.0,101.0813,101.1473,100.9345,101.0152,166100.0
2013-12-19 15:30:00,137.65,137.8,137.08,137.22,472200.0,101.0079,101.1179,100.5896,100.6923,472200.0
2013-12-20 09:30:00,136.75,137.8,136.51,137.44,354400.0,100.3474,101.1179,100.1713,100.8538,354400.0
2013-12-20 10:00:00,137.53,137.79,137.01,137.73,130500.0,100.9198,101.1106,100.5382,101.0666,130500.0
2013-12-20 10:30:00,137.62,138.32,137.34,137.52,162300.0,100.9859,101.4995,100.7804,100.9125,162300.0
2013-12-20 11:00:00,137.53,138.3,137.47,138.23,90800.0,100.9198,101.4848,100.8758,101.4335,90800.0
2013-12-20 11:30:00,138.18,138.47,138.01,138.29,66200.0,101.3968,101.6096,101.272,101.4775,66200.0
2013-12-20 12:00:00,138.31,138.42,137.98,138.12,110700.0,101.4922,101.5729,101.25,101.3528,110700.0
2013-12-20 12:30:00,138.09,138.34,137.87,138.15,81700.0,101.3307,101.5142,101.1693,101.3748,81700.0
2013-12-20 13:00:00,138.13,138.33,138.06,138.28,75100.0,101.3601,101.5069,101.3087,101.4702,75100.0
2013-12-20 13:30:00,138.27,138.3,138.02,138.2,78400.0,101.4628,101.4848,101.2794,101.4115,78400.0
2013-12-20 14:00:00,138.2,138.27,138.01,138.06,86000.0,101.4115,101.4628,101.272,101.3087,86000.0
2013-12-20 14:30:00,138.06,138.17,137.69,137.81,142100.0,101.3087,101.3894,101.0372,101.1253,142100.0
2013-12-20 15:00:00,137.83,137.96,137.71,137.76,133300.0,101.14,101.2353,101.0519,101.0886,133300.0
2013-12-20 15:30:00,137.77,137.95,137.65,137.79,374800.0,101.0959,101.228,101.0079,101.1106,374800.0
2013-12-23 09:30:00,138.76,138.98,138.25,138.97,129500.0,101.8224,101.9838,101.4482,101.9765,129500.0
2013-12-23 10:00:00,138.8,139.5,138.62,139.35,135900.0,101.8517,102.3654,101.7197,102.2553,135900.0
2013-12-23 10:30:00,139.28,139.49,138.98,139.0,80400.0,102.204,102.3581,101.9838,101.9985,80400.0
2013-12-23 11:00:00,138.99,139.33,138.82,139.14,141000.0,101.9912,102.2407,101.8664,102.1012,141000.0
2013-12-23 11:30:00,139.14,139.47,138.98,139.15,76300.0,102.1012,102.3434,101.9838,102.1086,76300.0
2013-12-23 12:00:00,139.14,139.19,138.76,138.91,58000.0,102.1012,102.1379,101.8224,101.9325,58000.0
2013-12-23 12:30:00,138.95,138.97,138.7,138.84,48300.0,101.9618,101.9765,101.7784,101.8811,48300.0
2013-12-23 13:00:00,138.86,138.97,138.54,138.65,65900.0,101.8958,101.9765,101.661,101.7417,65900.0
2013-12-23 13:30:00,138.57,138.6,138.16,138.4,89600.0,101.683,101.705,101.3821,101.5582,89600.0
2013-12-23 14:00:00,138.41,138.7,138.36,138.59,64200.0,101.5656,101.7784,101.5289,101.6976,64200.0
2013-12-23 14:30:00,138.55,138.75,138.48,138.68,90000.0,101.6683,101.8151,101.6169,101.7637,90000.0
2013-12-23 15:00:00,138.7,138.95,138.63,138.81,119500.0,101.7784,101.9618,101.727,101.8591,119500.0
2013-12-23 15:30:00,138.81,138.91,138.5,138.71,312300.0,101.8591,101.9325,101.6316,101.7857,312300.0
2013-12-24 09:30:00,138.68,139.27,138.13,139.1,61200.0,101.7637,102.1966,101.3601,102.0719,61200.0
2013-12-24 10:00:00,139.18,139.46,139.0,139.44,71000.0,102.1306,102.3361,101.9985,102.3214,71000.0
2013-12-24 10:30:00,139.34,139.38,138.99,139.32,65100.0,102.248,102.2773,101.9912,102.2333,65100.0
2013-12-24 11:00:00,139.27,139.66,139.09,139.56,45600.0,102.1966,102.4828,102.0645,102.4094,45600.0
2013-12-24 11:30:00,139.56,139.81,139.49,139.72,42700.0,102.4094,102.5929,102.3581,102.5268,42700.0
2013-12-24 12:00:00,139.72,139.84,139.52,139.52,51000.0,102.5268,102.6149,102.3801,102.3801,51000.0
2013-12-24 12:30:00,139.52,139.64,139.39,139.41,105000.0,102.3801,102.4681,102.2847,102.2994,105000.0
2013-12-26 09:30:00,139.48,139.91,139.14,139.37,99400.0,102.3507,102.6663,102.1012,102.27,99400.0
2013-12-26 10:00:00,139.33,140.13,139.32,140.01,81000.0,102.2407,102.8277,102.2333,102.7396,81000.0
2013-12-26 10:30:00,140.08,140.15,139.88,140.06,48100.0,102.791,102.8424,102.6442,102.7763,48100.0
2013-12-26 11:00:00,140.14,140.23,139.97,139.97,49400.0,102.835,102.9011,102.7103,102.7103,49400.0
2013-12-26 11:30:00,140.05,140.06,139.76,139.91,35800.0,102.769,102.7763,102.5562,102.6663,35800.0
2013-12-26 12:00:00,139.87,139.98,139.77,139.87,36900.0,102.6369,102.7176,102.5635,102.6369,36900.0
2013-12-26 12:30:00,139.87,140.03,139.75,140.02,46500.0,102.6369,102.7543,102.5489,102.747,46500.0
2013-12-26 13:00:00,140.03,140.15,139.88,140.05,31100.0,102.7543,102.8424,102.6442,102.769,31100.0
2013-12-26 13:30:00,140.07,140.12,139.94,139.96,44700.0,102.7837,102.8204,102.6883,102.703,44700.0
2013-12-26 14:00:00,139.96,139.99,139.75,139.97,50700.0,102.703,102.725,102.5489,102.7103,50700.0
2013-12-26 14:30:00,139.94,140.04,139.9,140.0,38500.0,102.6883,102.7617,102.6589,102.7323,38500.0
2013-12-26 15:00:00,140.01,140.07,139.89,140.05,75400.0,102.7396,102.7837,102.6516,102.769,75400.0
2013-12-26 15:30:00,140.05,140.11,139.82,139.86,109600.0,102.769,102.813,102.6002,102.6296,109600.0
2013-12-27 09:30:00,140.43,140.43,139.78,139.98,81000.0,103.0478,103.0478,102.5709,102.7176,81000.0
2013-12-27 10:00:00,139.95,140.35,139.95,140.11,71100.0,102.6956,102.9891,102.6956,102.813,71100.0
2013-12-27 10:30:00,140.09,140.14,139.6,139.6,70200.0,102.7983,102.835,102.4388,102.4388,70200.0
2013-12-27 11:00:00,139.64,139.97,139.62,139.97,74200.0,102.4681,102.7103,102.4535,102.7103,74200.0
2013-12-27 11:30:00,140.0,140.17,139.91,139.96,47200.0,102.7323,102.8571,102.6663,102.703,47200.0
2013-12-27 12:00:00,139.96,140.16,139.91,139.92,38200.0,102.703,102.8497,102.6663,102.6736,38200.0
2013-12-27 12:30:00,139.95,139.95,139.5,139.5,49000.0,102.6956,102.6956,102.3654,102.3654,49000.0
2013-12-27 13:00:00,139.5,139.67,139.27,139.67,63000.0,102.3654,102.4902,102.1966,102.4902,63000.0
2013-12-27 13:30:00,139.66,139.88,139.54,139.77,34200.0,102.4828,102.6442,102.3948,102.5635,34200.0
2013-12-27 14:00:00,139.77,139.79,139.57,139.7,39900.0,102.5635,102.5782,102.4168,102.5122,39900.0
2013-12-27 14:30:00,139.73,139.95,139.7,139.72,28900.0,102.5342,102.6956,102.5122,102.5268,28900.0
2013-12-27 15:00:00,139.71,140.0,139.66,139.93,45100.0,102.5195,102.7323,102.4828,102.6809,45100.0
2013-12-27 15:30:00,139.92,139.99,139.75,139.83,88700.0,102.6736,102.725,102.5489,102.6076,88700.0
2013-12-30 09:30:00,139.81,140.5,139.64,140.12,56800.0,102.5929,103.0992,102.4681,102.8204,56800.0
2013-12-30 10:00:00,140.09,140.23,139.41,139.49,100100.0,102.7983,102.9011,102.2994,102.3581,100100.0
2013-12-30 10:30:00,139.49,139.77,139.46,139.65,67800.0,102.3581,102.5635,102.3361,102.4755,67800.0
2013-12-30 11:00:00,139.64,139.84,139.59,139.64,46400.0,102.4681,102.6149,102.4314,102.4681,46400.0
2013-12-30 11:30:00,139.65,139.69,139.45,139.51,78700.0,102.4755,102.5048,102.3287,102.3727,78700.0
2013-12-30 12:00:00,139.55,139.6,139.42,139.42,43600.0,102.4021,102.4388,102.3067,102.3067,43600.0
2013-12-30 12:30:00,139.41,139.55,139.3,139.36,44200.0,102.2994,102.4021,102.2186,102.2627,44200.0
2013-12-30 13:00:00,139.35,139.68,139.3,139.68,43800.0,102.2553,102.4975,102.2186,102.4975,43800.0
2013-12-30 13:30:00,139.69,139.91,139.4,139.6,94000.0,102.5048,102.6663,102.292,102.4388,94000.0
2013-12-30 14:00:00,139.59,139.93,139.59,139.9,34700.0,102.4314,102.6809,102.4314,102.6589,34700.0
2013-12-30 14:30:00,139.92,140.02,139.66,139.66,40000.0,102.6736,102.747,102.4828,102.4828,40000.0
2013-12-30 15:00:00,139.69,139.74,139.58,139.69,56300.0,102.5048,102.5415,102.4241,102.5048,56300.0
2013-12-30 15:30:00,139.68,139.97,139.59,139.92,180000.0,102.4975,102.7103,102.4314,102.6736,180000.0
2013-12-31 09:30:00,140.01,140.64,139.71,140.6,75900.0,102.7396,103.2019,102.5195,103.1726,75900.0
2013-12-31 10:00:00,140.62,140.99,140.43,140.85,80300.0,103.1873,103.4588,103.0478,103.356,80300.0
2013-12-31 10:30:00,140.78,141.06,140.66,141.03,82000.0,103.3047,103.5101,103.2166,103.4881,82000.0
2013-12-31 11:00:00,141.08,141.39,140.91,141.0,85700.0,103.5248,103.7523,103.4001,103.4661,85700.0
2013-12-31 11:30:00,140.97,141.05,140.78,140.88,49900.0,103.4441,103.5028,103.3047,103.3781,49900.0
2013-12-31 12:00:00,140.96,141.06,140.8,140.96,38600.0,103.4368,103.5101,103.3193,103.4368,38600.0
2013-12-31 12:30:00,140.96,141.06,140.82,140.96,28300.0,103.4368,103.5101,103.334,103.4368,28300.0
2013-12-31 13:00:00,140.97,140.99,140.84,140.98,30500.0,103.4441,103.4588,103.3487,103.4514,30500.0
2013-12-31 13:30:00,140.98,141.03,140.8,140.85,34600.0,103.4514,103.4881,103.3193,103.356,34600.0
2013-12-31 14:00:00,140.88,141.09,140.82,140.89,43300.0,103.3781,103.5322,103.334,103.3854,43300.0
2013-12-31 14:30:00,140.83,140.96,140.77,140.95,48500.0,103.3414,103.4368,103.2973,103.4294,48500.0
2013-12-31 15:00:00,140.92,141.13,140.84,141.04,54700.0,103.4074,103.5615,103.3487,103.4955,54700.0
2013-12-31 15:30:00,141.05,141.28,140.78,140.97,159700.0,103.5028,103.6716,103.3047,103.4441,159700.0
2014-01-02 09:30:00,140.36,140.98,139.1,139.22,198600.0,102.9965,103.4514,102.0719,102.1599,198600.0
2014-01-02 10:00:00,139.19,139.66,139.02,139.5,178400.0,102.1379,102.4828,102.0132,102.3654,178400.0
2014-01-02 10:30:00,139.56,139.76,139.2,139.7,176500.0,102.4094,102.5562,102.1453,102.5122,176500.0
2014-01-02 11:00:00,139.77,139.77,139.43,139.57,108100.0,102.5635,102.5635,102.314,102.4168,108100.0
2014-01-02 11:30:00,139.63,139.67,138.96,139.02,67700.0,102.4608,102.4902,101.9692,102.0132,67700.0
2014-01-02 12:00:00,139.0,139.25,138.81,138.97,81100.0,101.9985,102.182,101.8591,101.9765,81100.0
2014-01-02 12:30:00,138.98,138.98,138.5,138.78,83500.0,101.9838,101.9838,101.6316,101.8371,83500.0
2014-01-02 13:00:00,138.89,138.89,138.42,138.52,71900.0,101.9178,101.9178,101.5729,101.6463,71900.0
2014-01-02 13:30:00,138.49,138.97,138.27,138.97,106300.0,101.6243,101.9765,101.4628,101.9765,106300.0
2014-01-02 14:00:00,138.95,139.22,138.48,138.72,169000.0,101.9618,102.1599,101.6169,101.793,169000.0
2014-01-02 14:30:00,138.77,138.78,138.4,138.46,85000.0,101.8297,101.8371,101.5582,101.6023,85000.0
2014-01-02 15:00:00,138.46,138.84,138.44,138.6,98900.0,101.6023,101.8811,101.5876,101.705,98900.0
2014-01-02 15:30:00,138.65,138.75,138.46,138.55,300100.0,101.7417,101.8151,101.6023,101.6683,300100.0
2014-01-03 09:30:00,138.75,140.0,138.65,139.63,165500.0,101.8151,102.7323,101.7417,102.4608,165500.0
2014-01-03 10:00:00,139.63,139.98,139.43,139.92,80800.0,102.4608,102.7176,102.314,102.6736,80800.0
2014-01-03 10:30:00,139.9,140.0,139.81,139.92,80800.0,102.6589,102.7323,102.5929,102.6736,80800.0
2014-01-03 11:00:00,139.92,140.0,139.12,139.28,97500.0,102.6736,102.7323,102.0866,102.204,97500.0
2014-01-03 11:30:00,139.19,139.3,138.66,138.67,106800.0,102.1379,102.2186,101.749,101.7563,106800.0
2014-01-03 12:00:00,138.66,138.75,138.34,138.75,109100.0,101.749,101.8151,101.5142,101.8151,109100.0
2014-01-03 12:30:00,138.75,139.0,138.75,138.8,42000.0,101.8151,101.9985,101.8151,101.8517,42000.0
2014-01-03 13:00:00,138.87,139.01,138.77,139.0,47500.0,101.9031,102.0058,101.8297,101.9985,47500.0
2014-01-03 13:30:00,138.99,139.14,138.87,139.14,90600.0,101.9912,102.1012,101.9031,102.1012,90600.0
2014-01-03 14:00:00,139.14,139.22,138.83,138.93,71800.0,102.1012,102.1599,101.8738,101.9471,71800.0
2014-01-03 14:30:00,138.94,139.1,138.62,139.06,97800.0,101.9545,102.0719,101.7197,102.0425,97800.0
2014-01-03 15:00:00,139.13,139.4,139.01,139.33,77700.0,102.0939,102.292,102.0058,102.2407,77700.0
2014-01-03 15:30:00,139.35,139.53,139.15,139.15,191400.0,102.2553,102.3874,102.1086,102.1086,191400.0
2014-01-06 09:30:00,140.21,141.67,139.34,139.9,288100.0,102.8864,103.9578,102.248,102.6589,288100.0
2014-01-06 10:00:00,140.03,140.06,139.16,140.0,148200.0,102.7543,102.7763,102.1159,102.7323,148200.0
2014-01-06 10:30:00,139.99,140.08,139.44,139.45,92200.0,102.725,102.791,102.3214,102.3287,92200.0
2014-01-06 11:00:00,139.46,139.51,138.4,138.42,97600.0,102.3361,102.3727,101.5582,101.5729,97600.0
2014-01-06 11:30:00,138.52,138.85,138.28,138.77,103500.0,101.6463,101.8884,101.4702,101.8297,103500.0
2014-01-06 12:00:00,138.85,139.02,138.69,138.9,57900.0,101.8884,102.0132,101.771,101.9251,57900.0
2014-01-06 12:30:00,138.92,138.93,138.24,138.6,90100.0,101.9398,101.9471,101.4408,101.705,90100.0
2014-01-06 13:00:00,138.49,138.78,138.34,138.44,54600.0,101.6243,101.8371,101.5142,101.5876,54600.0
2014-01-06 13:30:00,138.44,138.99,138.29,138.81,58800.0,101.5876,101.9912,101.4775,101.8591,58800.0
2014-01-06 14:00:00,138.82,138.97,138.7,138.79,63800.0,101.8664,101.9765,101.7784,101.8444,63800.0
2014-01-06 14:30:00,138.82,139.0,138.79,138.99,62500.0,101.8664,101.9985,101.8444,101.9912,62500.0
2014-01-06 15:00:00,138.97,139.01,138.71,138.89,101400.0,101.9765,102.0058,101.7857,101.9178,101400.0
2014-01-06 15:30:00,138.9,138.98,138.52,138.72,238600.0,101.9251,101.9838,101.6463,101.793,238600.0
2014-01-07 09:30:00,138.87,139.58,138.72,139.42,63100.0,101.9031,102.4241,101.793,102.3067,63100.0
2014-01-07 10:00:00,139.3,139.54,138.94,139.0,87400.0,102.2186,102.3948,101.9545,101.9985,87400.0
2014-01-07 10:30:00,139.0,139.31,138.85,139.23,73800.0,101.9985,102.226,101.8884,102.1673,73800.0
2014-01-07 11:00:00,139.3,139.43,139.1,139.31,66100.0,102.2186,102.314,102.0719,102.226,66100.0
2014-01-07 11:30:00,139.24,139.51,139.21,139.27,61300.0,102.1746,102.3727,102.1526,102.1966,61300.0
2014-01-07 12:00:00,139.31,139.49,139.12,139.39,103500.0,102.226,102.3581,102.0866,102.2847,103500.0
2014-01-07 12:30:00,139.41,139.66,139.34,139.6,41900.0,102.2994,102.4828,102.248,102.4388,41900.0
2014-01-07 13:00:00,139.63,139.87,139.58,139.62,32800.0,102.4608,102.6369,102.4241,102.4535,32800.0
2014-01-07 13:30:00,139.62,139.73,139.3,139.36,39600.0,102.4535,102.5342,102.2186,102.2627,39600.0
2014-01-07 14:00:00,139.38,139.73,139.19,139.71,72700.0,102.2773,102.5342,102.1379,102.5195,72700.0
2014-01-07 14:30:00,139.72,140.0,139.7,139.98,79400.0,102.5268,102.7323,102.5122,102.7176,79400.0
2014-01-07 15:00:00,139.96,140.25,139.92,140.15,87000.0,102.703,102.9158,102.6736,102.8424,87000.0
2014-01-07 15:30:00,140.14,140.24,139.81,139.9,201000.0,102.835,102.9084,102.5929,102.6589,201000.0
2014-01-08 09:30:00,139.59,139.99,138.83,139.32,118600.0,102.4314,102.725,101.8738,102.2333,118600.0
2014-01-08 10:00:00,139.31,139.96,139.21,139.65,94900.0,102.226,102.703,102.1526,102.4755,94900.0
2014-01-08 10:30:00,139.63,139.83,139.33,139.39,70000.0,102.4608,102.6076,102.2407,102.2847,70000.0
2014-01-08 11:00:00,139.37,139.52,139.13,139.5,86000.0,102.27,102.3801,102.0939,102.3654,86000.0
2014-01-08 11:30:00,139.5,139.86,139.46,139.53,75700.0,102.3654,102.6296,102.3361,102.3874,75700.0
2014-01-08 12:00:00,139.54,139.82,139.53,139.73,71200.0,102.3948,102.6002,102.3874,102.5342,71200.0
2014-01-08 12:30:00,139.71,139.77,139.39,139.5,31400.0,102.5195,102.5635,102.2847,102.3654,31400.0
2014-01-08 13:00:00,139.54,140.0,139.47,139.99,45800.0,102.3948,102.7323,102.3434,102.725,45800.0
2014-01-08 13:30:00,139.99,140.23,139.92,140.03,81200.0,102.725,102.9011,102.6736,102.7543,81200.0
2014-01-08 14:00:00,140.01,140.15,139.37,139.41,101600.0,102.7396,102.8424,102.27,102.2994,101600.0
2014-01-08 14:30:00,139.45,139.78,139.18,139.26,51100.0,102.3287,102.5709,102.1306,102.1893,51100.0
2014-01-08 15:00:00,139.34,139.55,138.92,138.96,89400.0,102.248,102.4021,101.9398,101.9692,89400.0
2014-01-08 15:30:00,138.99,139.56,138.93,139.31,180500.0,101.9912,102.4094,101.9471,102.226,180500.0
2014-01-09 09:30:00,140.15,140.62,139.8,140.4,68900.0,102.8424,103.1873,102.5855,103.0258,68900.0
2014-01-09 10:00:00,140.4,140.44,139.11,139.26,45700.0,103.0258,103.0552,102.0792,102.1893,45700.0
2014-01-09 10:30:00,139.32,139.33,138.25,138.37,99800.0,102.2333,102.2407,101.4482,101.5362,99800.0
2014-01-09 11:00:00,138.37,138.48,137.96,138.06,86700.0,101.5362,101.6169,101.2353,101.3087,86700.0
2014-01-09 11:30:00,138.1,138.4,137.93,138.22,93300.0,101.3381,101.5582,101.2133,101.4261,93300.0
2014-01-09 12:00:00,138.23,138.52,138.11,138.42,56300.0,101.4335,101.6463,101.3454,101.5729,56300.0
2014-01-09 12:30:00,138.47,138.67,138.4,138.67,51900.0,101.6096,101.7563,101.5582,101.7563,51900.0
2014-01-09 13:00:00,138.68,138.7,138.41,138.51,49100.0,101.7637,101.7784,101.5656,101.6389,49100.0
2014-01-09 13:30:00,138.52,138.61,138.15,138.16,61800.0,101.6463,101.7123,101.3748,101.3821,61800.0
2014-01-09 14:00:00,138.16,138.4,137.96,138.35,77900.0,101.3821,101.5582,101.2353,101.5215,77900.0
2014-01-09 14:30:00,138.35,138.65,138.1,138.44,61600.0,101.5215,101.7417,101.3381,101.5876,61600.0
2014-01-09 15:00:00,138.48,138.75,138.3,138.75,71200.0,101.6169,101.8151,101.4848,101.8151,71200.0
2014-01-09 15:30:00,138.75,138.76,138.4,138.67,192300.0,101.8151,101.8224,101.5582,101.7563,192300.0
2014-01-10 09:30:00,139.36,139.62,138.72,138.81,80000.0,102.2627,102.4535,101.793,101.8591,80000.0
2014-01-10 10:00:00,138.8,138.98,138.02,138.53,98300.0,101.8517,101.9838,101.2794,101.6536,98300.0
2014-01-10 10:30:00,138.64,138.8,138.37,138.51,65400.0,101.7343,101.8517,101.5362,101.6389,65400.0
2014-01-10 11:00:00,138.47,138.62,138.0,138.15,92000.0,101.6096,101.7197,101.2647,101.3748,92000.0
2014-01-10 11:30:00,138.15,138.22,137.8,138.13,89300.0,101.3748,101.4261,101.1179,101.3601,89300.0
2014-01-10 12:00:00,138.13,138.75,138.0,138.62,64300.0,101.3601,101.8151,101.2647,101.7197,64300.0
2014-01-10 12:30:00,138.59,138.96,138.57,138.69,46100.0,101.6976,101.9692,101.683,101.771,46100.0
2014-01-10 13:00:00,138.66,138.9,138.55,138.68,50000.0,101.749,101.9251,101.6683,101.7637,50000.0
2014-01-10 13:30:00,138.73,138.74,138.21,138.22,57000.0,101.8004,101.8077,101.4188,101.4261,57000.0
2014-01-10 14:00:00,138.22,138.38,138.17,138.2,75900.0,101.4261,101.5435,101.3894,101.4115,75900.0
2014-01-10 14:30:00,138.2,138.39,138.04,138.18,55900.0,101.4115,101.5509,101.2941,101.3968,55900.0
2014-01-10 15:00:00,138.15,138.37,138.11,138.27,104800.0,101.3748,101.5362,101.3454,101.4628,104800.0
2014-01-10 15:30:00,138.25,138.44,138.0,138.1,333900.0,101.4482,101.5876,101.2647,101.3381,333900.0
2014-01-13 09:30:00,137.59,138.42,137.51,138.04,128200.0,100.9638,101.5729,100.9051,101.2941,128200.0
2014-01-13 10:00:00,138.06,138.28,137.76,137.93,129600.0,101.3087,101.4702,101.0886,101.2133,129600.0
2014-01-13 10:30:00,137.97,138.08,137.45,137.45,89900.0,101.2427,101.3234,100.8611,100.8611,89900.0
2014-01-13 11:00:00,137.48,137.7,137.06,137.63,95400.0,100.8831,101.0446,100.5749,100.9932,95400.0
2014-01-13 11:30:00,137.63,137.65,137.41,137.51,78600.0,100.9932,101.0079,100.8318,100.9051,78600.0
2014-01-13 12:00:00,137.51,137.7,137.27,137.48,45700.0,100.9051,101.0446,100.729,100.8831,45700.0
2014-01-13 12:30:00,137.42,137.44,136.89,137.07,74500.0,100.8391,100.8538,100.4502,100.5823,74500.0
2014-01-13 13:00:00,137.04,137.16,136.66,137.01,59000.0,100.5603,100.6483,100.2814,100.5382,59000.0
2014-01-13 13:30:00,136.99,136.99,136.58,136.99,52900.0,100.5236,100.5236,100.2227,100.5236,52900.0
2014-01-13 14:00:00,136.93,137.11,136.74,136.89,32400.0,100.4795,100.6116,100.3401,100.4502,32400.0
2014-01-13 14:30:00,136.89,136.95,136.48,136.77,53700.0,100.4502,100.4942,100.1493,100.3621,53700.0
2014-01-13 15:00:00,136.73,136.73,136.06,136.13,92400.0,100.3328,100.3328,99.8411,99.8925,92400.0
2014-01-13 15:30:00,136.12,136.23,135.76,136.14,216600.0,99.8852,99.9659,99.621,99.8998,216600.0
2014-01-14 09:30:00,137.0,137.49,136.37,136.64,68400.0,100.5309,100.8905,100.0686,100.2667,68400.0
2014-01-14 10:00:00,136.53,137.18,136.53,137.07,67800.0,100.186,100.663,100.186,100.5823,67800.0
2014-01-14 10:30:00,137.07,137.42,136.89,137.13,74100.0,100.5823,100.8391,100.4502,100.6263,74100.0
2014-01-14 11:00:00,137.13,137.48,136.96,137.12,74300.0,100.6263,100.8831,100.5015,100.619,74300.0
2014-01-14 11:30:00,137.18,137.29,136.85,136.95,62400.0,100.663,100.7437,100.4208,100.4942,62400.0
2014-01-14 12:00:00,136.94,137.25,136.82,137.1,56900.0,100.4869,100.7144,100.3988,100.6043,56900.0
2014-01-14 12:30:00,137.13,137.29,136.9,137.25,49000.0,100.6263,100.7437,100.4575,100.7144,49000.0
2014-01-14 13:00:00,137.25,137.39,137.11,137.22,33100.0,100.7144,100.8171,100.6116,100.6923,33100.0
2014-01-14 13:30:00,137.24,137.3,136.83,136.91,46900.0,100.707,100.751,100.4062,100.4649,46900.0
2014-01-14 14:00:00,136.87,137.18,136.71,137.18,48800.0,100.4355,100.663,100.3181,100.663,48800.0
2014-01-14 14:30:00,137.17,137.39,137.09,137.1,51500.0,100.6556,100.8171,100.5969,100.6043,51500.0
2014-01-14 15:00:00,137.17,137.42,137.14,137.21,61100.0,100.6556,100.8391,100.6336,100.685,61100.0
2014-01-14 15:30:00,137.28,137.33,136.97,137.1,200200.0,100.7364,100.7731,100.5089,100.6043,200200.0
2014-01-15 09:30:00,137.4,138.25,137.39,137.95,138100.0,100.8244,101.4482,100.8171,101.228,138100.0
2014-01-15 10:00:00,137.91,138.18,137.36,137.93,96100.0,101.1987,101.3968,100.7951,101.2133,96100.0
2014-01-15 10:30:00,137.9,138.07,137.52,137.9,112600.0,101.1913,101.3161,100.9125,101.1913,112600.0
2014-01-15 11:00:00,137.93,138.12,137.36,137.62,65400.0,101.2133,101.3528,100.7951,100.9859,65400.0
2014-01-15 11:30:00,137.69,138.17,137.69,138.0,40900.0,101.0372,101.3894,101.0372,101.2647,40900.0
2014-01-15 12:00:00,138.02,138.12,137.63,137.78,45600.0,101.2794,101.3528,100.9932,101.1033,45600.0
2014-01-15 12:30:00,137.79,137.92,137.43,137.92,32900.0,101.1106,101.206,100.8464,101.206,32900.0
2014-01-15 13:00:00,137.96,138.05,137.51,137.62,32600.0,101.2353,101.3014,100.9051,100.9859,32600.0
2014-01-15 13:30:00,137.65,137.75,137.47,137.65,34800.0,101.0079,101.0813,100.8758,101.0079,34800.0
2014-01-15 14:00:00,137.67,138.08,137.52,137.95,47300.0,101.0225,101.3234,100.9125,101.228,47300.0
2014-01-15 14:30:00,138.01,138.05,137.78,138.0,45000.0,101.272,101.3014,101.1033,101.2647,45000.0
2014-01-15 15:00:00,138.01,138.04,137.67,137.8,40700.0,101.272,101.2941,101.0225,101.1179,40700.0
2014-01-15 15:30:00,137.8,137.94,137.72,137.81,162800.0,101.1179,101.2207,101.0592,101.1253,162800.0
2014-01-16 09:30:00,137.05,138.55,137.05,138.37,102600.0,100.5676,101.6683,100.5676,101.5362,102600.0
2014-01-16 10:00:00,138.37,138.5,137.9,138.03,149300.0,101.5362,101.6316,101.1913,101.2867,149300.0
2014-01-16 10:30:00,138.09,138.15,137.6,137.74,61800.0,101.3307,101.3748,100.9712,101.0739,61800.0
2014-01-16 11:00:00,137.73,138.05,137.56,137.83,28900.0,101.0666,101.3014,100.9418,101.14,28900.0
2014-01-16 11:30:00,137.83,138.09,137.82,137.99,36000.0,101.14,101.3307,101.1326,101.2574,36000.0
2014-01-16 12:00:00,137.93,138.09,137.86,138.05,24200.0,101.2133,101.3307,101.162,101.3014,24200.0
2014-01-16 12:30:00,138.06,138.1,137.96,137.99,44500.0,101.3087,101.3381,101.2353,101.2574,44500.0
2014-01-16 13:00:00,138.0,138.1,137.83,138.06,58000.0,101.2647,101.3381,101.14,101.3087,58000.0
2014-01-16 13:30:00,138.11,138.11,137.88,137.97,35000.0,101.3454,101.3454,101.1766,101.2427,35000.0
2014-01-16 14:00:00,137.9,138.02,137.75,137.86,38600.0,101.1913,101.2794,101.0813,101.162,38600.0
2014-01-16 14:30:00,137.84,138.04,137.77,137.85,30900.0,101.1473,101.2941,101.0959,101.1546,30900.0
2014-01-16 15:00:00,137.87,138.0,137.67,137.8,68100.0,101.1693,101.2647,101.0225,101.1179,68100.0
2014-01-16 15:30:00,137.78,137.85,137.54,137.85,104900.0,101.1033,101.1546,100.9272,101.1546,104900.0
2014-01-17 09:30:00,138.96,139.07,137.62,138.6,296100.0,101.9692,102.0499,100.9859,101.705,296100.0
2014-01-17 10:00:00,138.56,138.9,138.25,138.87,97300.0,101.6756,101.9251,101.4482,101.9031,97300.0
2014-01-17 10:30:00,138.85,138.9,138.7,138.72,50600.0,101.8884,101.9251,101.7784,101.793,50600.0
2014-01-17 11:00:00,138.79,138.87,138.64,138.8,82200.0,101.8444,101.9031,101.7343,101.8517,82200.0
2014-01-17 11:30:00,138.81,138.83,138.47,138.55,38400.0,101.8591,101.8738,101.6096,101.6683,38400.0
2014-01-17 12:00:00,138.55,138.77,138.51,138.76,104600.0,101.6683,101.8297,101.6389,101.8224,104600.0
2014-01-17 12:30:00,138.78,138.83,138.64,138.67,32600.0,101.8371,101.8738,101.7343,101.7563,32600.0
2014-01-17 13:00:00,138.69,138.71,138.4,138.69,24200.0,101.771,101.7857,101.5582,101.771,24200.0
2014-01-17 13:30:00,138.64,138.72,138.55,138.65,30300.0,101.7343,101.793,101.6683,101.7417,30300.0
2014-01-17 14:00:00,138.65,138.68,138.35,138.37,44000.0,101.7417,101.7637,101.5215,101.5362,44000.0
2014-01-17 14:30:00,138.43,138.51,138.17,138.17,52700.0,101.5802,101.6389,101.3894,101.3894,52700.0
2014-01-17 15:00:00,138.22,138.26,137.85,138.0,74800.0,101.4261,101.4555,101.1546,101.2647,74800.0
2014-01-17 15:30:00,137.99,138.0,137.51,137.72,178200.0,101.2574,101.2647,100.9051,101.0592,178200.0
2014-01-21 09:30:00,138.04,138.5,136.85,137.1,170400.0,101.2941,101.6316,100.4208,100.6043,170400.0
2014-01-21 10:00:00,137.09,137.12,136.2,136.29,108600.0,100.5969,100.619,99.9439,100.0099,108600.0
2014-01-21 10:30:00,136.27,136.47,135.76,136.15,129400.0,99.9952,100.142,99.621,99.9072,129400.0
2014-01-21 11:00:00,136.11,136.53,135.8,136.15,98200.0,99.8778,100.186,99.6503,99.9072,98200.0
2014-01-21 11:30:00,136.12,136.51,136.12,136.43,138100.0,99.8852,100.1713,99.8852,100.1126,138100.0
2014-01-21 12:00:00,136.46,136.73,136.23,136.49,68100.0,100.1346,100.3328,99.9659,100.1567,68100.0
2014-01-21 12:30:00,136.49,136.74,136.47,136.55,37200.0,100.1567,100.3401,100.142,100.2007,37200.0
2014-01-21 13:00:00,136.53,136.71,136.45,136.57,29900.0,100.186,100.3181,100.1273,100.2154,29900.0
2014-01-21 13:30:00,136.6,136.98,136.54,136.69,80300.0,100.2374,100.5162,100.1934,100.3034,80300.0
2014-01-21 14:00:00,136.63,136.75,136.46,136.47,51800.0,100.2594,100.3474,100.1346,100.142,51800.0
2014-01-21 14:30:00,136.48,136.73,136.41,136.64,50700.0,100.1493,100.3328,100.098,100.2667,50700.0
2014-01-21 15:00:00,136.61,136.63,136.47,136.56,48500.0,100.2447,100.2594,100.142,100.208,48500.0
2014-01-21 15:30:00,136.57,136.57,136.2,136.41,280200.0,100.2154,100.2154,99.9439,100.098,280200.0
2014-01-22 09:30:00,136.5,136.55,135.55,135.64,115100.0,100.164,100.2007,99.4669,99.5329,115100.0
2014-01-22 10:00:00,135.73,136.13,135.71,135.96,165600.0,99.599,99.8925,99.5843,99.7677,165600.0
2014-01-22 10:30:00,135.88,136.0,135.55,135.97,69600.0,99.709,99.7971,99.4669,99.7751,69600.0
2014-01-22 11:00:00,135.97,136.1,135.66,135.66,68200.0,99.7751,99.8705,99.5476,99.5476,68200.0
2014-01-22 11:30:00,135.67,135.73,135.28,135.3,73400.0,99.5549,99.599,99.2688,99.2834,73400.0
2014-01-22 12:00:00,135.26,135.49,135.16,135.32,95600.0,99.2541,99.4229,99.1807,99.2981,95600.0
2014-01-22 12:30:00,135.32,135.36,135.07,135.07,76600.0,99.2981,99.3275,99.1147,99.1147,76600.0
2014-01-22 13:00:00,135.11,135.3,135.07,135.23,36700.0,99.144,99.2834,99.1147,99.2321,36700.0
2014-01-22 13:30:00,135.22,135.28,134.8,134.94,95000.0,99.2247,99.2688,98.9165,99.0193,95000.0
2014-01-22 14:00:00,134.99,135.1,134.88,135.1,62100.0,99.056,99.1367,98.9752,99.1367,62100.0
2014-01-22 14:30:00,135.08,135.09,134.81,134.94,74400.0,99.122,99.1293,98.9239,99.0193,74400.0
2014-01-22 15:00:00,134.96,135.19,134.85,135.06,94500.0,99.0339,99.2027,98.9532,99.1073,94500.0
2014-01-22 15:30:00,135.07,135.21,134.82,134.89,293600.0,99.1147,99.2174,98.9312,98.9826,293600.0
2014-01-23 09:30:00,134.5,135.49,133.91,133.91,203700.0,98.6964,99.4229,98.2635,98.2635,203700.0
2014-01-23 10:00:00,134.03,134.5,133.95,134.11,153800.0,98.3515,98.6964,98.2928,98.4102,153800.0
2014-01-23 10:30:00,134.14,134.14,132.82,132.9,219800.0,98.4322,98.4322,97.4636,97.5223,219800.0
2014-01-23 11:00:00,132.97,133.03,132.0,132.26,324500.0,97.5737,97.6177,96.8619,97.0527,324500.0
2014-01-23 11:30:00,132.3,132.7,132.2,132.29,115300.0,97.082,97.3756,97.0086,97.0747,115300.0
2014-01-23 12:00:00,132.29,132.48,131.91,131.91,139000.0,97.0747,97.2141,96.7958,96.7958,139000.0
2014-01-23 12:30:00,131.95,132.2,131.61,131.96,148100.0,96.8252,97.0086,96.5757,96.8325,148100.0
2014-01-23 13:00:00,131.96,132.24,131.88,132.18,61700.0,96.8325,97.038,96.7738,96.994,61700.0
2014-01-23 13:30:00,132.1,132.2,131.52,131.64,74000.0,96.9353,97.0086,96.5097,96.5977,74000.0
2014-01-23 14:00:00,131.6,132.02,131.57,131.87,89200.0,96.5684,96.8766,96.5464,96.7665,89200.0
2014-01-23 14:30:00,131.9,131.99,131.79,131.92,68800.0,96.7885,96.8546,96.7078,96.8032,68800.0
2014-01-23 15:00:00,131.94,132.0,131.78,131.96,111900.0,96.8179,96.8619,96.7005,96.8325,111900.0
2014-01-23 15:30:00,131.97,132.05,131.75,132.04,296200.0,96.8399,96.8986,96.6784,96.8912,296200.0
2014-01-24 09:30:00,131.1,131.22,128.57,128.9,352300.0,96.2015,96.2895,94.3449,94.5871,352300.0
2014-01-24 10:00:00,128.83,129.05,127.79,128.0,318500.0,94.5357,94.6972,93.7726,93.9267,318500.0
2014-01-24 10:30:00,128.0,128.02,127.25,127.6,281600.0,93.9267,93.9414,93.3763,93.6332,281600.0
2014-01-24 11:00:00,127.57,127.7,126.61,126.9,184400.0,93.6111,93.7065,92.9067,93.1195,184400.0
2014-01-24 11:30:00,126.9,127.7,126.7,127.7,155100.0,93.1195,93.7065,92.9727,93.7065,155100.0
2014-01-24 12:00:00,127.68,127.86,127.31,127.5,114200.0,93.6919,93.8239,93.4204,93.5598,114200.0
2014-01-24 12:30:00,127.43,127.56,127.07,127.08,97700.0,93.5084,93.6038,93.2442,93.2516,97700.0
2014-01-24 13:00:00,127.13,127.15,126.54,126.58,127600.0,93.2883,93.3029,92.8553,92.8847,127600.0
2014-01-24 13:30:00,126.58,127.47,126.58,127.18,118100.0,92.8847,93.5378,92.8847,93.325,118100.0
2014-01-24 14:00:00,127.16,127.16,126.62,126.74,117800.0,93.3103,93.3103,92.914,93.0021,117800.0
2014-01-24 14:30:00,126.75,127.13,126.75,126.84,119100.0,93.0094,93.2883,93.0094,93.0755,119100.0
2014-01-24 15:00:00,126.8,126.85,126.08,126.14,170400.0,93.0461,93.0828,92.5178,92.5618,170400.0
2014-01-24 15:30:00,126.13,126.56,126.06,126.33,330100.0,92.5545,92.87,92.5031,92.7012,330100.0
2014-01-27 09:30:00,128.32,128.68,126.58,127.0,330300.0,94.1615,94.4257,92.8847,93.1929,330300.0
2014-01-27 10:00:00,127.0,127.43,126.12,126.18,173900.0,93.1929,93.5084,92.5471,92.5912,173900.0
2014-01-27 10:30:00,126.18,126.71,126.12,126.34,199800.0,92.5912,92.9801,92.5471,92.7086,199800.0
2014-01-27 11:00:00,126.38,126.67,125.85,125.91,127600.0,92.7379,92.9507,92.349,92.393,127600.0
2014-01-27 11:30:00,125.91,125.92,125.1,125.3,133600.0,92.393,92.4004,91.7987,91.9454,133600.0
2014-01-27 12:00:00,125.39,125.43,124.03,124.45,152700.0,92.0115,92.0408,91.0135,91.3217,152700.0
2014-01-27 12:30:00,124.44,124.79,124.33,124.6,92000.0,91.3143,91.5712,91.2336,91.4318,92000.0
2014-01-27 13:00:00,124.62,125.62,124.5,125.43,152500.0,91.4464,92.1802,91.3584,92.0408,152500.0
2014-01-27 13:30:00,125.46,126.13,125.24,125.8,150500.0,92.0628,92.5545,91.9014,92.3123,150500.0
2014-01-27 14:00:00,125.84,126.1,125.78,126.04,135000.0,92.3417,92.5325,92.2976,92.4884,135000.0
2014-01-27 14:30:00,126.07,127.0,126.0,126.99,148000.0,92.5104,93.1929,92.4591,93.1855,148000.0
2014-01-27 15:00:00,126.96,127.17,126.7,126.72,119000.0,93.1635,93.3176,92.9727,92.9874,119000.0
2014-01-27 15:30:00,126.7,126.83,125.95,125.95,201200.0,92.9727,93.0681,92.4224,92.4224,201200.0
2014-01-28 09:30:00,126.61,127.25,126.53,126.9,110700.0,92.9067,93.3763,92.848,93.1195,110700.0
2014-01-28 10:00:00,126.89,127.74,126.88,127.54,132600.0,93.1122,93.7359,93.1048,93.5891,132600.0
2014-01-28 10:30:00,127.58,127.84,127.25,127.62,117400.0,93.6185,93.8093,93.3763,93.6478,117400.0
2014-01-28 11:00:00,127.65,127.9,127.34,127.43,66300.0,93.6698,93.8533,93.4424,93.5084,66300.0
2014-01-28 11:30:00,127.42,127.47,126.99,127.39,40200.0,93.5011,93.5378,93.1855,93.4791,40200.0
2014-01-28 12:00:00,127.3,127.57,127.23,127.47,58200.0,93.413,93.6111,93.3617,93.5378,58200.0
2014-01-28 12:30:00,127.48,127.59,127.23,127.39,47000.0,93.5451,93.6258,93.3617,93.4791,47000.0
2014-01-28 13:00:00,127.44,127.6,127.32,127.57,66600.0,93.5158,93.6332,93.4277,93.6111,66600.0
2014-01-28 13:30:00,127.59,127.84,127.4,127.7,76000.0,93.6258,93.8093,93.4864,93.7065,76000.0
2014-01-28 14:00:00,127.69,128.29,127.69,128.27,90600.0,93.6992,94.1395,93.6992,94.1248,90600.0
2014-01-28 14:30:00,128.26,128.41,128.15,128.37,75000.0,94.1175,94.2275,94.0368,94.1982,75000.0
2014-01-28 15:00:00,128.38,128.5,128.1,128.28,102500.0,94.2055,94.2936,94.0001,94.1321,102500.0
2014-01-28 15:30:00,128.29,128.71,128.26,128.63,292500.0,94.1395,94.4477,94.1175,94.389,292500.0
2014-01-29 09:30:00,126.87,129.19,126.5,128.46,223000.0,93.0975,94.7999,92.826,94.2642,223000.0
2014-01-29 10:00:00,128.57,129.24,128.37,129.24,207700.0,94.3449,94.8366,94.1982,94.8366,207700.0
2014-01-29 10:30:00,129.24,130.02,129.08,129.77,142800.0,94.8366,95.409,94.7192,95.2255,142800.0
2014-01-29 11:00:00,129.71,129.88,129.33,129.74,80100.0,95.1815,95.3062,94.9026,95.2035,80100.0
2014-01-29 11:30:00,129.71,129.83,129.09,129.72,62700.0,95.1815,95.2695,94.7265,95.1888,62700.0
2014-01-29 12:00:00,129.81,129.81,128.92,128.92,95100.0,95.2549,95.2549,94.6018,94.6018,95100.0
2014-01-29 12:30:00,128.91,129.13,128.7,128.77,153900.0,94.5944,94.7559,94.4403,94.4917,153900.0
2014-01-29 13:00:00,128.73,128.75,128.34,128.56,139600.0,94.4624,94.477,94.1762,94.3376,139600.0
2014-01-29 13:30:00,128.59,129.33,128.56,129.12,77300.0,94.3596,94.9026,94.3376,94.7485,77300.0
2014-01-29 14:00:00,129.03,129.56,128.09,128.87,129800.0,94.6825,95.0714,93.9927,94.5651,129800.0
2014-01-29 14:30:00,128.84,129.53,128.65,128.74,145600.0,94.5431,95.0494,94.4037,94.4697,145600.0
2014-01-29 15:00:00,128.71,128.88,128.33,128.53,120900.0,94.4477,94.5724,94.1688,94.3156,120900.0
2014-01-29 15:30:00,128.55,128.91,128.22,128.59,216300.0,94.3303,94.5944,94.0881,94.3596,216300.0
2014-01-30 09:30:00,129.65,129.92,128.33,128.74,65200.0,95.1375,95.3356,94.1688,94.4697,65200.0
2014-01-30 10:00:00,128.83,129.08,128.04,128.39,68400.0,94.5357,94.7192,93.956,94.2129,68400.0
2014-01-30 10:30:00,128.55,128.63,128.29,128.59,71600.0,94.3303,94.389,94.1395,94.3596,71600.0
2014-01-30 11:00:00,128.56,128.76,128.35,128.5,37200.0,94.3376,94.4844,94.1835,94.2936,37200.0
2014-01-30 11:30:00,128.51,129.06,128.4,128.84,88100.0,94.3009,94.7045,94.2202,94.5431,88100.0
2014-01-30 12:00:00,128.88,128.97,128.49,128.49,60400.0,94.5724,94.6385,94.2862,94.2862,60400.0
2014-01-30 12:30:00,128.47,128.74,128.47,128.48,83700.0,94.2716,94.4697,94.2716,94.2789,83700.0
2014-01-30 13:00:00,128.48,128.68,128.3,128.62,69000.0,94.2789,94.4257,94.1468,94.3816,69000.0
2014-01-30 13:30:00,128.61,128.74,128.5,128.54,79700.0,94.3743,94.4697,94.2936,94.3229,79700.0
2014-01-30 14:00:00,128.54,128.64,128.04,128.12,72800.0,94.3229,94.3963,93.956,94.0147,72800.0
2014-01-30 14:30:00,128.27,128.74,128.13,128.33,135300.0,94.1248,94.4697,94.0221,94.1688,135300.0
2014-01-30 15:00:00,128.36,128.61,128.34,128.47,92200.0,94.1908,94.3743,94.1762,94.2716,92200.0
2014-01-30 15:30:00,128.5,128.69,128.31,128.5,231600.0,94.2936,94.433,94.1542,94.2936,231600.0
2014-01-31 09:30:00,126.73,128.01,126.19,126.9,172000.0,92.9948,93.934,92.5985,93.1195,172000.0
2014-01-31 10:00:00,126.91,126.98,126.06,126.13,248600.0,93.1268,93.1782,92.5031,92.5545,248600.0
2014-01-31 10:30:00,126.15,127.31,126.15,126.95,130700.0,92.5691,93.4204,92.5691,93.1562,130700.0
2014-01-31 11:00:00,126.92,127.74,126.73,127.67,226200.0,93.1342,93.7359,92.9948,93.6845,226200.0
2014-01-31 11:30:00,127.74,127.83,127.31,127.59,156000.0,93.7359,93.8019,93.4204,93.6258,156000.0
2014-01-31 12:00:00,127.6,127.75,127.23,127.35,71000.0,93.6332,93.7432,93.3617,93.4497,71000.0
2014-01-31 12:30:00,127.35,127.49,127.03,127.31,37900.0,93.4497,93.5524,93.2149,93.4204,37900.0
2014-01-31 13:00:00,127.33,127.37,127.1,127.19,39000.0,93.435,93.4644,93.2663,93.3323,39000.0
2014-01-31 13:30:00,127.2,127.78,127.05,127.78,58000.0,93.3396,93.7652,93.2296,93.7652,58000.0
2014-01-31 14:00:00,127.73,127.8,127.07,127.36,108200.0,93.7286,93.7799,93.2442,93.457,108200.0
2014-01-31 14:30:00,127.34,127.91,127.22,127.74,61000.0,93.4424,93.8606,93.3543,93.7359,61000.0
2014-01-31 15:00:00,127.7,127.7,127.0,127.12,73700.0,93.7065,93.7065,93.1929,93.2809,73700.0
2014-01-31 15:30:00,127.01,127.28,126.83,126.98,156300.0,93.2002,93.3983,93.0681,93.1782,156300.0
2014-02-03 09:30:00,127.13,127.92,126.69,126.92,136500.0,93.2883,93.868,92.9654,93.1342,136500.0
2014-02-03 10:00:00,126.71,126.8,124.79,125.28,173200.0,92.9801,93.0461,91.5712,91.9307,173200.0
2014-02-03 10:30:00,125.24,125.77,125.03,125.33,131500.0,91.9014,92.2903,91.7473,91.9674,131500.0
2014-02-03 11:00:00,125.29,125.33,123.91,124.02,235500.0,91.9381,91.9674,90.9254,91.0061,235500.0
2014-02-03 11:30:00,124.0,124.56,123.85,123.94,103900.0,90.9915,91.4024,90.8814,90.9474,103900.0
2014-02-03 12:00:00,123.94,124.36,123.83,124.25,111500.0,90.9474,91.2556,90.8667,91.1749,111500.0
2014-02-03 12:30:00,124.33,124.73,124.26,124.36,47900.0,91.2336,91.5271,91.1823,91.2556,47900.0
2014-02-03 13:00:00,124.36,124.51,123.58,123.68,78200.0,91.2556,91.3657,90.6833,90.7567,78200.0
2014-02-03 13:30:00,123.68,124.0,123.15,123.58,240000.0,90.7567,90.9915,90.3677,90.6833,240000.0
2014-02-03 14:00:00,123.52,124.1,123.47,124.08,89700.0,90.6392,91.0649,90.6026,91.0502,89700.0
2014-02-03 14:30:00,124.08,124.16,123.82,123.95,133700.0,91.0502,91.1089,90.8594,90.9548,133700.0
2014-02-03 15:00:00,123.91,124.13,123.85,124.12,165900.0,90.9254,91.0869,90.8814,91.0795,165900.0
2014-02-03 15:30:00,124.13,124.25,123.52,123.7,297100.0,91.0869,91.1749,90.6392,90.7713,297100.0
2014-02-04 09:30:00,123.76,124.09,122.64,123.37,257700.0,90.8154,91.0575,89.9935,90.5292,257700.0
2014-02-04 10:00:00,123.4,124.08,123.03,123.48,188900.0,90.5512,91.0502,90.2797,90.6099,188900.0
2014-02-04 10:30:00,123.55,124.48,123.52,123.8,155200.0,90.6613,91.3437,90.6392,90.8447,155200.0
2014-02-04 11:00:00,123.88,124.51,123.79,124.4,106100.0,90.9034,91.3657,90.8374,91.285,106100.0
2014-02-04 11:30:00,124.4,125.39,124.09,125.39,201400.0,91.285,92.0115,91.0575,92.0115,201400.0
2014-02-04 12:00:00,125.4,125.63,124.89,125.23,79000.0,92.0188,92.1876,91.6446,91.894,79000.0
2014-02-04 12:30:00,125.26,125.46,125.06,125.23,80000.0,91.9161,92.0628,91.7693,91.894,80000.0
2014-02-04 13:00:00,125.28,125.48,125.17,125.41,62100.0,91.9307,92.0775,91.85,92.0261,62100.0
2014-02-04 13:30:00,125.43,125.49,124.95,125.14,93700.0,92.0408,92.0848,91.6886,91.828,93700.0
2014-02-04 14:00:00,125.11,125.3,124.78,124.8,84400.0,91.806,91.9454,91.5638,91.5785,84400.0
2014-02-04 14:30:00,124.79,125.5,124.64,125.5,76900.0,91.5712,92.0922,91.4611,92.0922,76900.0
2014-02-04 15:00:00,125.53,125.74,125.16,125.19,95600.0,92.1142,92.2683,91.8427,91.8647,95600.0
2014-02-04 15:30:00,125.18,126.7,125.08,126.4,623600.0,91.8574,92.9727,91.784,92.7526,623600.0
2014-02-05 09:30:00,126.31,127.14,125.48,126.15,263900.0,92.6866,93.2956,92.0775,92.5691,263900.0
2014-02-05 10:00:00,126.19,126.35,125.5,125.78,262100.0,92.5985,92.7159,92.0922,92.2976,262100.0
2014-02-05 10:30:00,125.66,126.23,125.57,125.98,172000.0,92.2096,92.6279,92.1435,92.4444,172000.0
2014-02-05 11:00:00,125.95,126.18,125.68,126.15,105100.0,92.4224,92.5912,92.2243,92.5691,105100.0
2014-02-05 11:30:00,126.19,126.21,125.85,125.99,145400.0,92.5985,92.6132,92.349,92.4517,145400.0
2014-02-05 12:00:00,126.01,126.39,125.96,126.24,96800.0,92.4664,92.7453,92.4297,92.6352,96800.0
2014-02-05 12:30:00,126.25,126.69,126.21,126.69,76700.0,92.6425,92.9654,92.6132,92.9654,76700.0
2014-02-05 13:00:00,126.65,127.04,126.32,126.45,84100.0,92.936,93.2222,92.6939,92.7893,84100.0
2014-02-05 13:30:00,126.47,126.51,126.1,126.25,103900.0,92.804,92.8333,92.5325,92.6425,103900.0
2014-02-05 14:00:00,126.25,126.38,126.09,126.38,160200.0,92.6425,92.7379,92.5251,92.7379,160200.0
2014-02-05 14:30:00,126.41,126.55,126.25,126.33,163600.0,92.7599,92.8627,92.6425,92.7012,163600.0
2014-02-05 15:00:00,126.31,126.36,126.14,126.25,167300.0,92.6866,92.7232,92.5618,92.6425,167300.0
2014-02-05 15:30:00,126.25,126.77,126.07,126.67,388500.0,92.6425,93.0241,92.5104,92.9507,388500.0
2014-02-06 09:30:00,123.5,126.55,123.5,126.07,549200.0,90.6246,92.8627,90.6246,92.5104,549200.0
2014-02-06 10:00:00,126.13,128.41,125.98,127.93,283300.0,92.5545,94.2275,92.4444,93.8753,283300.0
2014-02-06 10:30:00,127.92,129.26,127.75,128.72,244100.0,93.868,94.8513,93.7432,94.455,244100.0
2014-02-06 11:00:00,128.77,129.44,128.35,128.56,149900.0,94.4917,94.9834,94.1835,94.3376,149900.0
2014-02-06 11:30:00,128.43,129.65,128.24,128.8,165900.0,94.2422,95.1375,94.1028,94.5137,165900.0
2014-02-06 12:00:00,128.79,129.7,128.79,129.68,173200.0,94.5064,95.1741,94.5064,95.1595,173200.0
2014-02-06 12:30:00,129.67,129.98,129.5,129.51,102700.0,95.1521,95.3796,95.0274,95.0347,102700.0
2014-02-06 13:00:00,129.55,129.66,128.77,129.23,133500.0,95.0641,95.1448,94.4917,94.8293,133500.0
2014-02-06 13:30:00,129.32,130.41,129.14,130.38,182000.0,94.8953,95.6951,94.7632,95.6731,182000.0
2014-02-06 14:00:00,130.34,131.1,130.22,130.68,183800.0,95.6438,96.2015,95.5557,95.8933,183800.0
2014-02-06 14:30:00,130.72,131.49,130.72,131.12,132900.0,95.9226,96.4876,95.9226,96.2161,132900.0
2014-02-06 15:00:00,131.11,131.25,130.78,131.16,193700.0,96.2088,96.3115,95.9667,96.2455,193700.0
2014-02-06 15:30:00,131.14,131.18,130.4,130.78,418000.0,96.2308,96.2602,95.6878,95.9667,418000.0
2014-02-07 09:30:00,132.5,135.57,131.94,133.88,522900.0,97.2288,99.4816,96.8179,98.2414,522900.0
2014-02-07 10:00:00,133.86,134.13,132.7,133.0,227200.0,98.2268,98.4249,97.3756,97.5957,227200.0
2014-02-07 10:30:00,133.0,133.47,132.88,133.05,176800.0,97.5957,97.9406,97.5076,97.6324,176800.0
2014-02-07 11:00:00,133.0,133.27,132.58,132.89,134100.0,97.5957,97.7938,97.2875,97.515,134100.0
2014-02-07 11:30:00,132.87,133.17,132.65,133.01,100100.0,97.5003,97.7204,97.3389,97.603,100100.0
2014-02-07 12:00:00,133.0,133.05,132.63,132.84,53200.0,97.5957,97.6324,97.3242,97.4783,53200.0
2014-02-07 12:30:00,132.88,132.92,132.62,132.74,82600.0,97.5076,97.537,97.3168,97.4049,82600.0
2014-02-07 13:00:00,132.75,133.62,132.74,133.62,80300.0,97.4122,98.0506,97.4049,98.0506,80300.0
2014-02-07 13:30:00,133.63,134.11,133.58,134.1,119600.0,98.058,98.4102,98.0213,98.4029,119600.0
2014-02-07 14:00:00,134.07,134.11,133.58,133.71,94200.0,98.3809,98.4102,98.0213,98.1167,94200.0
2014-02-07 14:30:00,133.71,134.34,133.68,134.28,152600.0,98.1167,98.579,98.0947,98.535,152600.0
2014-02-07 15:00:00,134.28,134.4,133.99,134.17,120700.0,98.535,98.623,98.3222,98.4542,120700.0
2014-02-07 15:30:00,134.2,134.7,134.18,134.35,320200.0,98.4763,98.8432,98.4616,98.5863,320200.0
2014-02-10 09:30:00,133.91,133.99,132.96,133.6,179800.0,98.2635,98.3222,97.5663,98.036,179800.0
2014-02-10 10:00:00,133.58,133.85,133.23,133.49,159800.0,98.0213,98.2194,97.7645,97.9553,159800.0
2014-02-10 10:30:00,133.51,133.52,132.73,132.82,107800.0,97.9699,97.9773,97.3976,97.4636,107800.0
2014-02-10 11:00:00,132.82,132.95,132.4,132.77,61100.0,97.4636,97.559,97.1554,97.4269,61100.0
2014-02-10 11:30:00,132.71,133.09,132.6,132.93,72100.0,97.3829,97.6617,97.3022,97.5443,72100.0
2014-02-10 12:00:00,132.96,133.14,132.8,132.95,68000.0,97.5663,97.6984,97.4489,97.559,68000.0
2014-02-10 12:30:00,132.95,133.14,132.92,133.01,54500.0,97.559,97.6984,97.537,97.603,54500.0
2014-02-10 13:00:00,133.0,133.02,132.61,132.76,41300.0,97.5957,97.6104,97.3095,97.4196,41300.0
2014-02-10 13:30:00,132.81,132.89,132.62,132.73,44400.0,97.4563,97.515,97.3168,97.3976,44400.0
2014-02-10 14:00:00,132.69,132.75,132.56,132.67,44200.0,97.3682,97.4122,97.2728,97.3535,44200.0
2014-02-10 14:30:00,132.69,132.94,132.62,132.86,109300.0,97.3682,97.5517,97.3168,97.493,109300.0
2014-02-10 15:00:00,132.86,133.04,132.61,132.63,90500.0,97.493,97.625,97.3095,97.3242,90500.0
2014-02-10 15:30:00,132.62,133.05,132.58,133.03,150800.0,97.3168,97.6324,97.2875,97.6177,150800.0
2014-02-11 09:30:00,133.12,134.23,132.9,133.39,232500.0,97.6837,98.4983,97.5223,97.8819,232500.0
2014-02-11 10:00:00,133.39,134.82,133.12,134.65,178400.0,97.8819,98.9312,97.6837,98.8065,178400.0
2014-02-11 10:30:00,134.68,134.72,134.25,134.46,152500.0,98.8285,98.8578,98.5129,98.667,152500.0
2014-02-11 11:00:00,134.52,135.4,134.47,135.38,135400.0,98.7111,99.3568,98.6744,99.3421,135400.0
2014-02-11 11:30:00,135.41,135.55,135.19,135.39,112200.0,99.3642,99.4669,99.2027,99.3495,112200.0
2014-02-11 12:00:00,135.44,135.61,135.25,135.52,118600.0,99.3862,99.5109,99.2467,99.4449,118600.0
2014-02-11 12:30:00,135.52,135.67,135.22,135.55,99900.0,99.4449,99.5549,99.2247,99.4669,99900.0
2014-02-11 13:00:00,135.51,136.13,135.51,135.91,101500.0,99.4375,99.8925,99.4375,99.7311,101500.0
2014-02-11 13:30:00,135.92,135.99,135.74,135.81,90900.0,99.7384,99.7898,99.6063,99.6577,90900.0
2014-02-11 14:00:00,135.79,135.91,135.7,135.84,83300.0,99.643,99.7311,99.577,99.6797,83300.0
2014-02-11 14:30:00,135.84,136.28,135.84,136.22,93200.0,99.6797,100.0026,99.6797,99.9585,93200.0
2014-02-11 15:00:00,136.22,136.45,136.06,136.08,136600.0,99.9585,100.1273,99.8411,99.8558,136600.0
2014-02-11 15:30:00,136.08,136.12,135.38,135.47,274800.0,99.8558,99.8852,99.3421,99.4082,274800.0
2014-02-12 09:30:00,135.69,137.22,135.56,136.91,215700.0,99.5696,100.6923,99.4742,100.4649,215700.0
2014-02-12 10:00:00,136.91,137.56,136.89,137.28,145700.0,100.4649,100.9418,100.4502,100.7364,145700.0
2014-02-12 10:30:00,137.3,137.3,136.75,136.83,158000.0,100.751,100.751,100.3474,100.4062,158000.0
2014-02-12 11:00:00,136.8,137.36,136.78,137.13,78700.0,100.3841,100.7951,100.3695,100.6263,78700.0
2014-02-12 11:30:00,137.14,137.49,137.06,137.49,215800.0,100.6336,100.8905,100.5749,100.8905,215800.0
2014-02-12 12:00:00,137.46,138.36,137.42,138.36,137900.0,100.8684,101.5289,100.8391,101.5289,137900.0
2014-02-12 12:30:00,138.36,138.46,138.1,138.22,114600.0,101.5289,101.6023,101.3381,101.4261,114600.0
2014-02-12 13:00:00,138.2,138.91,138.15,138.87,112700.0,101.4115,101.9325,101.3748,101.9031,112700.0
2014-02-12 13:30:00,138.87,139.05,138.82,138.85,135600.0,101.9031,102.0352,101.8664,101.8884,135600.0
2014-02-12 14:00:00,138.83,138.86,138.36,138.65,99400.0,101.8738,101.8958,101.5289,101.7417,99400.0
2014-02-12 14:30:00,138.65,138.71,138.47,138.56,112500.0,101.7417,101.7857,101.6096,101.6756,112500.0
2014-02-12 15:00:00,138.56,138.87,138.45,138.82,163000.0,101.6756,101.9031,101.5949,101.8664,163000.0
2014-02-12 15:30:00,138.77,138.82,138.35,138.63,307700.0,101.8297,101.8664,101.5215,101.727,307700.0
2014-02-13 09:30:00,136.94,138.66,136.89,138.55,248900.0,100.4869,101.749,100.4502,101.6683,248900.0
2014-02-13 10:00:00,138.6,139.49,138.47,139.24,200100.0,101.705,102.3581,101.6096,102.1746,200100.0
2014-02-13 10:30:00,139.27,140.2,139.15,139.91,256100.0,102.1966,102.8791,102.1086,102.6663,256100.0
2014-02-13 11:00:00,139.91,140.5,139.73,140.27,113100.0,102.6663,103.0992,102.5342,102.9304,113100.0
2014-02-13 11:30:00,140.24,140.83,140.19,140.45,129300.0,102.9084,103.3414,102.8717,103.0625,129300.0
2014-02-13 12:00:00,140.43,140.43,140.21,140.3,73200.0,103.0478,103.0478,102.8864,102.9524,73200.0
2014-02-13 12:30:00,140.32,140.54,140.31,140.47,72500.0,102.9671,103.1286,102.9598,103.0772,72500.0
2014-02-13 13:00:00,140.45,140.92,140.38,140.92,84600.0,103.0625,103.4074,103.0112,103.4074,84600.0
2014-02-13 13:30:00,140.88,141.06,140.78,141.04,83600.0,103.3781,103.5101,103.3047,103.4955,83600.0
2014-02-13 14:00:00,141.07,141.2,140.79,140.79,102100.0,103.5175,103.6129,103.312,103.312,102100.0
2014-02-13 14:30:00,140.79,141.08,140.73,140.99,95600.0,103.312,103.5248,103.268,103.4588,95600.0
2014-02-13 15:00:00,141.0,141.15,140.84,141.07,186400.0,103.4661,103.5762,103.3487,103.5175,186400.0
2014-02-13 15:30:00,141.08,141.23,140.74,140.92,309500.0,103.5248,103.6349,103.2753,103.4074,309500.0
2014-02-14 09:30:00,140.9,142.7,140.65,141.93,288800.0,103.3927,104.7136,103.2093,104.1485,288800.0
2014-02-14 10:00:00,142.1,143.37,141.52,143.28,209000.0,104.2733,105.2052,103.8477,105.1392,209000.0
2014-02-14 10:30:00,143.28,143.6,142.69,142.83,170300.0,105.1392,105.374,104.7062,104.809,170300.0
2014-02-14 11:00:00,142.88,142.88,142.58,142.69,131200.0,104.8457,104.8457,104.6255,104.7062,131200.0
2014-02-14 11:30:00,142.72,142.8,142.6,142.75,108300.0,104.7282,104.787,104.6402,104.7503,108300.0
2014-02-14 12:00:00,142.74,142.78,142.38,142.47,73700.0,104.7429,104.7723,104.4788,104.5448,73700.0
2014-02-14 12:30:00,142.5,142.77,142.5,142.73,74600.0,104.5668,104.7649,104.5668,104.7356,74600.0
2014-02-14 13:00:00,142.72,143.26,142.71,143.19,104000.0,104.7282,105.1245,104.7209,105.0731,104000.0
2014-02-14 13:30:00,143.19,143.21,142.88,142.91,103300.0,105.0731,105.0878,104.8457,104.8677,103300.0
2014-02-14 14:00:00,142.91,142.99,142.84,142.9,100000.0,104.8677,104.9264,104.8163,104.8603,100000.0
2014-02-14 14:30:00,142.9,142.97,142.76,142.8,68500.0,104.8603,104.9117,104.7576,104.787,68500.0
2014-02-14 15:00:00,142.76,142.77,142.51,142.57,101900.0,104.7576,104.7649,104.5741,104.6182,101900.0
2014-02-14 15:30:00,142.58,142.64,141.95,142.11,310200.0,104.6255,104.6695,104.1632,104.2806,310200.0
2014-02-18 09:30:00,142.42,142.96,142.12,142.38,208300.0,104.5081,104.9044,104.288,104.4788,208300.0
2014-02-18 10:00:00,142.44,142.83,141.58,142.55,128300.0,104.5228,104.809,103.8917,104.6035,128300.0
2014-02-18 10:30:00,142.62,142.71,142.16,142.42,128000.0,104.6549,104.7209,104.3173,104.5081,128000.0
2014-02-18 11:00:00,142.39,142.76,142.32,142.69,72100.0,104.4861,104.7576,104.4347,104.7062,72100.0
2014-02-18 11:30:00,142.75,142.77,142.45,142.52,86600.0,104.7503,104.7649,104.5301,104.5815,86600.0
2014-02-18 12:00:00,142.51,142.75,142.4,142.48,104100.0,104.5741,104.7503,104.4934,104.5521,104100.0
2014-02-18 12:30:00,142.54,142.64,142.19,142.44,70500.0,104.5962,104.6695,104.3393,104.5228,70500.0
2014-02-18 13:00:00,142.42,142.78,142.42,142.7,51700.0,104.5081,104.7723,104.5081,104.7136,51700.0
2014-02-18 13:30:00,142.66,142.75,142.46,142.68,60900.0,104.6842,104.7503,104.5375,104.6989,60900.0
2014-02-18 14:00:00,142.67,142.79,142.59,142.69,65700.0,104.6916,104.7796,104.6329,104.7062,65700.0
2014-02-18 14:30:00,142.68,142.87,142.67,142.75,79200.0,104.6989,104.8383,104.6916,104.7503,79200.0
2014-02-18 15:00:00,142.73,143.0,142.65,142.96,71900.0,104.7356,104.9337,104.6769,104.9044,71900.0
2014-02-18 15:30:00,142.96,143.2,142.94,143.1,180200.0,104.9044,105.0805,104.8897,105.0071,180200.0
2014-02-19 09:30:00,141.39,142.92,141.39,142.35,94700.0,104.2155,105.3433,104.2155,104.9231,94700.0
2014-02-19 10:00:00,142.26,142.9,141.94,142.88,78500.0,104.8568,105.3285,104.6209,105.3138,78500.0
2014-02-19 10:30:00,142.91,143.03,142.63,142.78,79800.0,105.3359,105.4243,105.1295,105.2401,79800.0
2014-02-19 11:00:00,142.81,142.97,142.37,142.89,95200.0,105.2622,105.3801,104.9379,105.3212,95200.0
2014-02-19 11:30:00,142.87,142.95,142.0,142.0,162000.0,105.3064,105.3654,104.6652,104.6652,162000.0
2014-02-19 12:00:00,141.92,142.1,141.22,141.61,106900.0,104.6062,104.7389,104.0902,104.3777,106900.0
2014-02-19 12:30:00,141.61,141.88,141.46,141.86,53200.0,104.3777,104.5767,104.2671,104.562,53200.0
2014-02-19 13:00:00,141.84,142.03,141.7,141.7,80000.0,104.5472,104.6873,104.444,104.444,80000.0
2014-02-19 13:30:00,141.75,142.05,141.64,141.67,87600.0,104.4809,104.702,104.3998,104.4219,87600.0
2014-02-19 14:00:00,141.67,142.01,141.0,141.16,147600.0,104.4219,104.6725,103.9281,104.046,147600.0
2014-02-19 14:30:00,141.15,141.49,140.97,141.05,154500.0,104.0386,104.2892,103.906,103.9649,154500.0
2014-02-19 15:00:00,141.13,141.27,140.34,140.43,153100.0,104.0239,104.1271,103.4416,103.5079,153100.0
2014-02-19 15:30:00,140.39,140.44,139.76,139.96,451100.0,103.4785,103.5153,103.0141,103.1615,451100.0
2014-02-20 09:30:00,140.38,141.26,140.2,140.49,141400.0,103.4711,104.1197,103.3384,103.5522,141400.0
2014-02-20 10:00:00,140.49,140.63,139.82,140.31,345300.0,103.5522,103.6554,103.0583,103.4195,345300.0
2014-02-20 10:30:00,140.27,140.77,140.26,140.26,288100.0,103.39,103.7585,103.3826,103.3826,288100.0
2014-02-20 11:00:00,140.34,140.6,140.17,140.26,95300.0,103.4416,103.6332,103.3163,103.3826,95300.0
2014-02-20 11:30:00,140.27,140.6,140.21,140.26,82300.0,103.39,103.6332,103.3458,103.3826,82300.0
2014-02-20 12:00:00,140.24,140.97,140.12,140.89,140300.0,103.3679,103.906,103.2794,103.847,140300.0
2014-02-20 12:30:00,140.89,141.07,140.52,141.0,176200.0,103.847,103.9797,103.5743,103.9281,176200.0
2014-02-20 13:00:00,141.0,141.29,141.0,141.16,74200.0,103.9281,104.1418,103.9281,104.046,74200.0
2014-02-20 13:30:00,141.17,141.38,141.1,141.3,91500.0,104.0534,104.2082,104.0018,104.1492,91500.0
2014-02-20 14:00:00,141.3,141.34,141.0,141.07,82700.0,104.1492,104.1787,103.9281,103.9797,82700.0
2014-02-20 14:30:00,141.12,141.51,141.09,141.48,63000.0,104.0165,104.304,103.9944,104.2819,63000.0
2014-02-20 15:00:00,141.5,141.72,141.28,141.43,94600.0,104.2966,104.4588,104.1345,104.245,94600.0
2014-02-20 15:30:00,141.39,141.77,141.27,141.73,306500.0,104.2155,104.4956,104.1271,104.4661,306500.0
2014-02-21 09:30:00,142.45,143.09,141.84,142.79,217100.0,104.9968,105.4686,104.5472,105.2474,217100.0
2014-02-21 10:00:00,142.84,143.01,142.62,142.8,144200.0,105.2843,105.4096,105.1221,105.2548,144200.0
2014-02-21 10:30:00,142.82,143.46,142.82,143.3,132900.0,105.2696,105.7413,105.2696,105.6234,132900.0
2014-02-21 11:00:00,143.31,143.49,143.06,143.45,127500.0,105.6307,105.7634,105.4465,105.7339,127500.0
2014-02-21 11:30:00,143.49,143.83,143.46,143.48,93800.0,105.7634,106.014,105.7413,105.756,93800.0
2014-02-21 12:00:00,143.48,143.64,143.36,143.5,82600.0,105.756,105.874,105.6676,105.7708,82600.0
2014-02-21 12:30:00,143.5,143.57,143.43,143.49,81200.0,105.7708,105.8224,105.7192,105.7634,81200.0
2014-02-21 13:00:00,143.5,143.67,143.5,143.62,47900.0,105.7708,105.8961,105.7708,105.8592,47900.0
2014-02-21 13:30:00,143.63,143.65,143.22,143.23,219400.0,105.8666,105.8813,105.5644,105.5718,219400.0
2014-02-21 14:00:00,143.24,143.3,143.0,143.25,109900.0,105.5791,105.6234,105.4022,105.5865,109900.0
2014-02-21 14:30:00,143.25,143.35,143.01,143.29,69200.0,105.5865,105.6602,105.4096,105.616,69200.0
2014-02-21 15:00:00,143.25,143.32,143.07,143.19,64400.0,105.5865,105.6381,105.4538,105.5423,64400.0
2014-02-21 15:30:00,143.2,143.23,142.6,142.84,222800.0,105.5496,105.5718,105.1074,105.2843,222800.0
2014-02-24 09:30:00,143.87,146.41,143.76,146.02,315400.0,106.0435,107.9157,105.9624,107.6282,315400.0
2014-02-24 10:00:00,145.92,146.98,145.85,146.67,261800.0,107.5545,108.3358,107.5029,108.1073,261800.0
2014-02-24 10:30:00,146.7,147.27,146.61,147.0,135000.0,108.1294,108.5496,108.0631,108.3505,135000.0
2014-02-24 11:00:00,147.0,147.39,146.82,147.37,127600.0,108.3505,108.638,108.2179,108.6233,127600.0
2014-02-24 11:30:00,147.37,148.55,147.33,148.27,219400.0,108.6233,109.493,108.5938,109.2866,219400.0
2014-02-24 12:00:00,148.31,148.6,147.86,147.93,179900.0,109.3161,109.5299,108.9844,109.036,179900.0
2014-02-24 12:30:00,147.91,147.97,147.24,147.5,108500.0,109.0213,109.0655,108.5274,108.7191,108500.0
2014-02-24 13:00:00,147.47,147.55,147.23,147.29,66300.0,108.697,108.7559,108.5201,108.5643,66300.0
2014-02-24 13:30:00,147.34,147.42,147.14,147.41,84900.0,108.6012,108.6601,108.4537,108.6528,84900.0
2014-02-24 14:00:00,147.34,147.41,146.96,147.05,119900.0,108.6012,108.6528,108.3211,108.3874,119900.0
2014-02-24 14:30:00,147.06,147.1,146.64,146.64,106400.0,108.3948,108.4243,108.0852,108.0852,106400.0
2014-02-24 15:00:00,146.65,146.72,146.29,146.3,107700.0,108.0926,108.1442,107.8272,107.8346,107700.0
2014-02-24 15:30:00,146.28,146.55,145.98,146.0,241000.0,107.8199,108.0189,107.5987,107.6135,241000.0
2014-02-25 09:30:00,144.62,144.94,143.25,143.54,298900.0,106.5963,106.8322,105.5865,105.8003,298900.0
2014-02-25 10:00:00,143.58,144.85,143.07,144.44,169400.0,105.8297,106.7658,105.4538,106.4636,169400.0
2014-02-25 10:30:00,144.4,145.27,144.36,145.18,101500.0,106.4341,107.0754,106.4047,107.0091,101500.0
2014-02-25 11:00:00,145.18,145.85,144.91,145.81,121600.0,107.0091,107.5029,106.8101,107.4734,121600.0
2014-02-25 11:30:00,145.76,145.99,145.57,145.64,90400.0,107.4366,107.6061,107.2965,107.3481,90400.0
2014-02-25 12:00:00,145.65,146.0,145.4,145.69,87200.0,107.3555,107.6135,107.1712,107.385,87200.0
2014-02-25 12:30:00,145.61,146.18,145.55,146.08,62800.0,107.326,107.7461,107.2818,107.6724,62800.0
2014-02-25 13:00:00,146.07,146.5,145.94,146.41,68000.0,107.6651,107.982,107.5692,107.9157,68000.0
2014-02-25 13:30:00,146.41,146.58,146.21,146.21,89700.0,107.9157,108.041,107.7683,107.7683,89700.0
2014-02-25 14:00:00,146.18,146.29,145.76,146.19,96900.0,107.7461,107.8272,107.4366,107.7535,96900.0
2014-02-25 14:30:00,146.18,146.39,146.1,146.23,67700.0,107.7461,107.9009,107.6872,107.783,67700.0
2014-02-25 15:00:00,146.22,146.24,145.76,145.86,102000.0,107.7756,107.7904,107.4366,107.5103,102000.0
2014-02-25 15:30:00,145.85,146.01,145.42,145.62,189100.0,107.5029,107.6208,107.186,107.3334,189100.0
2014-02-26 09:30:00,144.81,146.78,144.55,145.5,199600.0,106.7363,108.1884,106.5447,107.2449,199600.0
2014-02-26 10:00:00,145.67,146.67,145.62,146.59,78100.0,107.3702,108.1073,107.3334,108.0483,78100.0
2014-02-26 10:30:00,146.58,147.0,146.45,146.6,125600.0,108.041,108.3505,107.9452,108.0557,125600.0
2014-02-26 11:00:00,146.65,147.05,146.58,146.91,51800.0,108.0926,108.3874,108.041,108.2842,51800.0
2014-02-26 11:30:00,146.97,147.01,146.46,146.51,71900.0,108.3284,108.3579,107.9525,107.9894,71900.0
2014-02-26 12:00:00,146.55,146.94,146.55,146.94,48800.0,108.0189,108.3063,108.0189,108.3063,48800.0
2014-02-26 12:30:00,146.94,147.17,146.91,147.08,54900.0,108.3063,108.4759,108.2842,108.4095,54900.0
2014-02-26 13:00:00,147.08,147.3,146.98,147.25,65700.0,108.4095,108.5717,108.3358,108.5348,65700.0
2014-02-26 13:30:00,147.29,147.33,146.98,146.98,44100.0,108.5643,108.5938,108.3358,108.3358,44100.0
2014-02-26 14:00:00,146.99,147.07,146.11,146.17,59900.0,108.3432,108.4021,107.6945,107.7388,59900.0
2014-02-26 14:30:00,146.12,146.33,146.09,146.15,58000.0,107.7019,107.8567,107.6798,107.724,58000.0
2014-02-26 15:00:00,146.2,146.24,145.81,146.01,78200.0,107.7609,107.7904,107.4734,107.6208,78200.0
2014-02-26 15:30:00,146.01,146.21,145.83,145.92,196200.0,107.6208,107.7683,107.4882,107.5545,196200.0
2014-02-27 09:30:00,145.33,145.57,143.49,144.06,278500.0,107.1196,107.2965,105.7634,106.1835,278500.0
2014-02-27 10:00:00,144.12,144.53,143.86,144.33,135000.0,106.2278,106.53,106.0361,106.3825,135000.0
2014-02-27 10:30:00,144.37,144.59,144.03,144.48,175700.0,106.412,106.5742,106.1614,106.4931,175700.0
2014-02-27 11:00:00,144.49,144.75,144.38,144.73,164000.0,106.5005,106.6921,106.4194,106.6774,164000.0
2014-02-27 11:30:00,144.75,144.75,144.27,144.52,114200.0,106.6921,106.6921,106.3383,106.5226,114200.0
2014-02-27 12:00:00,144.49,144.76,144.28,144.58,59000.0,106.5005,106.6995,106.3457,106.5668,59000.0
2014-02-27 12:30:00,144.6,144.66,144.4,144.55,68800.0,106.5816,106.6258,106.4341,106.5447,68800.0
2014-02-27 13:00:00,144.54,144.97,144.48,144.95,68900.0,106.5373,106.8543,106.4931,106.8395,68900.0
2014-02-27 13:30:00,144.92,145.07,144.74,144.97,63900.0,106.8174,106.928,106.6848,106.8543,63900.0
2014-02-27 14:00:00,144.98,145.15,144.83,144.95,59800.0,106.8616,106.987,106.7511,106.8395,59800.0
2014-02-27 14:30:00,144.94,145.53,144.94,145.45,57400.0,106.8322,107.267,106.8322,107.2081,57400.0
2014-02-27 15:00:00,145.47,145.54,145.19,145.37,70900.0,107.2228,107.2744,107.0164,107.1491,70900.0
2014-02-27 15:30:00,145.35,145.56,144.91,145.29,147300.0,107.1344,107.2892,106.8101,107.0901,147300.0
2014-02-28 09:30:00,145.59,146.46,145.25,145.98,94100.0,107.3113,107.9525,107.0607,107.5987,94100.0
2014-02-28 10:00:00,146.04,146.63,146.03,146.42,68000.0,107.643,108.0778,107.6356,107.923,68000.0
2014-02-28 10:30:00,146.42,146.63,146.04,146.54,75200.0,107.923,108.0778,107.643,108.0115,75200.0
2014-02-28 11:00:00,146.5,146.6,146.08,146.42,46300.0,107.982,108.0557,107.6724,107.923,46300.0
2014-02-28 11:30:00,146.43,146.74,146.3,146.51,56000.0,107.9304,108.1589,107.8346,107.9894,56000.0
2014-02-28 12:00:00,146.5,146.76,146.45,146.49,64700.0,107.982,108.1736,107.9452,107.9746,64700.0
2014-02-28 12:30:00,146.5,146.62,146.34,146.4,41600.0,107.982,108.0705,107.8641,107.9083,41600.0
2014-02-28 13:00:00,146.41,146.52,146.3,146.34,24700.0,107.9157,107.9968,107.8346,107.8641,24700.0
2014-02-28 13:30:00,146.4,146.6,146.3,146.49,93600.0,107.9083,108.0557,107.8346,107.9746,93600.0
2014-02-28 14:00:00,146.49,146.64,146.34,146.64,27300.0,107.9746,108.0852,107.8641,108.0852,27300.0
2014-02-28 14:30:00,146.58,146.6,145.93,146.01,29900.0,108.041,108.0557,107.5619,107.6208,29900.0
2014-02-28 15:00:00,146.01,146.01,145.12,145.77,68000.0,107.6208,107.6208,106.9648,107.4439,68000.0
2014-02-28 15:30:00,145.71,146.31,145.71,145.93,192300.0,107.3997,107.842,107.3997,107.5619,192300.0
2014-03-03 09:30:00,144.17,144.17,143.01,143.93,202500.0,106.2646,106.2646,105.4096,106.0877,202500.0
2014-03-03 10:00:00,143.93,144.15,143.21,143.56,183900.0,106.0877,106.2499,105.557,105.815,183900.0
2014-03-03 10:30:00,143.6,143.62,142.77,142.99,102800.0,105.8445,105.8592,105.2327,105.3949,102800.0
2014-03-03 11:00:00,142.98,143.0,142.28,142.53,74800.0,105.3875,105.4022,104.8715,105.0558,74800.0
2014-03-03 11:30:00,142.51,142.66,142.14,142.18,84900.0,105.0411,105.1516,104.7683,104.7978,84900.0
2014-03-03 12:00:00,142.17,143.1,142.09,142.93,116100.0,104.7905,105.4759,104.7315,105.3506,116100.0
2014-03-03 12:30:00,142.94,143.07,142.66,142.88,81700.0,105.358,105.4538,105.1516,105.3138,81700.0
2014-03-03 13:00:00,142.88,143.36,142.87,143.19,96400.0,105.3138,105.6676,105.3064,105.5423,96400.0
2014-03-03 13:30:00,143.19,143.19,142.76,143.08,75200.0,105.5423,105.5423,105.2253,105.4612,75200.0
2014-03-03 14:00:00,143.08,143.42,142.98,142.98,93800.0,105.4612,105.7118,105.3875,105.3875,93800.0
2014-03-03 14:30:00,142.97,143.49,142.87,143.27,64400.0,105.3801,105.7634,105.3064,105.6012,64400.0
2014-03-03 15:00:00,143.29,143.29,142.67,142.93,90200.0,105.616,105.616,105.159,105.3506,90200.0
2014-03-03 15:30:00,142.94,143.26,142.8,143.0,231700.0,105.358,105.5939,105.2548,105.4022,231700.0
2014-03-04 09:30:00,144.69,145.65,144.54,145.19,153000.0,106.6479,107.3555,106.5373,107.0164,153000.0
2014-03-04 10:00:00,145.23,145.61,144.51,145.42,139600.0,107.0459,107.326,106.5152,107.186,139600.0
2014-03-04 10:30:00,145.5,146.12,145.46,146.12,123700.0,107.2449,107.7019,107.2154,107.7019,123700.0
2014-03-04 11:00:00,146.09,146.33,145.65,145.65,110000.0,107.6798,107.8567,107.3555,107.3555,110000.0
2014-03-04 11:30:00,145.67,145.77,145.41,145.41,56300.0,107.3702,107.4439,107.1786,107.1786,56300.0
2014-03-04 12:00:00,145.48,145.98,145.4,145.82,35800.0,107.2302,107.5987,107.1712,107.4808,35800.0
2014-03-04 12:30:00,145.79,145.79,145.52,145.69,29200.0,107.4587,107.4587,107.2597,107.385,29200.0
2014-03-04 13:00:00,145.69,145.77,145.43,145.61,46000.0,107.385,107.4439,107.1933,107.326,46000.0
2014-03-04 13:30:00,145.66,145.9,145.34,145.55,53700.0,107.3629,107.5398,107.127,107.2818,53700.0
2014-03-04 14:00:00,145.55,145.7,145.34,145.56,33800.0,107.2818,107.3923,107.127,107.2892,33800.0
2014-03-04 14:30:00,145.56,145.91,145.49,145.85,53000.0,107.2892,107.5471,107.2376,107.5029,53000.0
2014-03-04 15:00:00,145.82,146.17,145.61,145.95,213200.0,107.4808,107.7388,107.326,107.5766,213200.0
2014-03-04 15:30:00,145.97,146.08,145.64,145.68,202600.0,107.5914,107.6724,107.3481,107.3776,202600.0
2014-03-05 09:30:00,146.09,147.0,145.5,146.38,124000.0,107.6798,108.3505,107.2449,107.8936,124000.0
2014-03-05 10:00:00,146.38,146.97,146.14,146.73,98900.0,107.8936,108.3284,107.7167,108.1515,98900.0
2014-03-05 10:30:00,146.84,146.98,146.05,146.16,65400.0,108.2326,108.3358,107.6503,107.7314,65400.0
2014-03-05 11:00:00,146.21,146.52,145.67,145.88,60500.0,107.7683,107.9968,107.3702,107.525,60500.0
2014-03-05 11:30:00,145.8,145.82,145.52,145.54,40800.0,107.4661,107.4808,107.2597,107.2744,40800.0
2014-03-05 12:00:00,145.55,145.7,145.23,145.28,43000.0,107.2818,107.3923,107.0459,107.0828,43000.0
2014-03-05 12:30:00,145.26,145.39,145.1,145.24,32600.0,107.068,107.1639,106.9501,107.0533,32600.0
2014-03-05 13:00:00,145.22,145.27,144.96,145.06,31200.0,107.0385,107.0754,106.8469,106.9206,31200.0
2014-03-05 13:30:00,145.1,145.16,144.83,144.96,25500.0,106.9501,106.9943,106.7511,106.8469,25500.0
2014-03-05 14:00:00,144.99,145.34,144.93,144.94,45900.0,106.869,107.127,106.8248,106.8322,45900.0
2014-03-05 14:30:00,144.98,145.39,144.93,145.26,30800.0,106.8616,107.1639,106.8248,107.068,30800.0
2014-03-05 15:00:00,145.3,145.53,145.12,145.3,109800.0,107.0975,107.267,106.9648,107.0975,109800.0
2014-03-05 15:30:00,145.3,145.39,145.02,145.26,123000.0,107.0975,107.1639,106.8911,107.068,123000.0
2014-03-06 09:30:00,145.93,146.78,145.93,146.62,88700.0,107.5619,108.1884,107.5619,108.0705,88700.0
2014-03-06 10:00:00,146.62,146.62,145.86,146.32,54500.0,108.0705,108.0705,107.5103,107.8493,54500.0
2014-03-06 10:30:00,146.31,146.51,145.92,146.44,50400.0,107.842,107.9894,107.5545,107.9378,50400.0
2014-03-06 11:00:00,146.39,146.79,146.3,146.71,59100.0,107.9009,108.1958,107.8346,108.1368,59100.0
2014-03-06 11:30:00,146.76,146.89,146.59,146.73,48200.0,108.1736,108.2695,108.0483,108.1515,48200.0
2014-03-06 12:00:00,146.73,146.8,146.35,146.36,17000.0,108.1515,108.2031,107.8714,107.8788,17000.0
2014-03-06 12:30:00,146.43,146.57,146.3,146.52,34900.0,107.9304,108.0336,107.8346,107.9968,34900.0
2014-03-06 13:00:00,146.56,146.66,146.34,146.38,28500.0,108.0262,108.0999,107.8641,107.8936,28500.0
2014-03-06 13:30:00,146.33,146.53,145.94,146.0,34700.0,107.8567,108.0041,107.5692,107.6135,34700.0
2014-03-06 14:00:00,146.01,146.38,145.99,146.34,27700.0,107.6208,107.8936,107.6061,107.8641,27700.0
2014-03-06 14:30:00,146.33,146.5,146.24,146.48,25400.0,107.8567,107.982,107.7904,107.9673,25400.0
2014-03-06 15:00:00,146.44,146.61,146.32,146.58,48700.0,107.9378,108.0631,107.8493,108.041,48700.0
2014-03-06 15:30:00,146.59,146.59,146.05,146.14,148800.0,108.0483,108.0483,107.6503,107.7167,148800.0
2014-03-07 09:30:00,146.8,146.9,145.8,146.03,133300.0,108.2031,108.2768,107.4661,107.6356,133300.0
2014-03-07 10:00:00,146.02,146.98,145.87,146.83,52600.0,107.6282,108.3358,107.5176,108.2252,52600.0
2014-03-07 10:30:00,146.79,146.96,146.49,146.65,52300.0,108.1958,108.3211,107.9746,108.0926,52300.0
2014-03-07 11:00:00,146.52,146.52,145.87,145.95,61200.0,107.9968,107.9968,107.5176,107.5766,61200.0
2014-03-07 11:30:00,145.9,146.35,145.89,146.35,34000.0,107.5398,107.8714,107.5324,107.8714,34000.0
2014-03-07 12:00:00,146.33,146.48,146.09,146.45,25300.0,107.8567,107.9673,107.6798,107.9452,25300.0
2014-03-07 12:30:00,146.5,146.5,145.85,145.89,35300.0,107.982,107.982,107.5029,107.5324,35300.0
2014-03-07 13:00:00,145.86,145.98,145.67,145.71,31400.0,107.5103,107.5987,107.3702,107.3997,31400.0
2014-03-07 13:30:00,145.74,145.74,145.39,145.44,23300.0,107.4218,107.4218,107.1639,107.2007,23300.0
2014-03-07 14:00:00,145.43,145.51,144.95,145.16,44400.0,107.1933,107.2523,106.8395,106.9943,44400.0
2014-03-07 14:30:00,145.18,145.5,145.0,145.32,40400.0,107.0091,107.2449,106.8764,107.1123,40400.0
2014-03-07 15:00:00,145.34,145.5,145.3,145.3,66200.0,107.127,107.2449,107.0975,107.0975,66200.0
2014-03-07 15:30:00,145.29,145.61,145.08,145.61,94600.0,107.0901,107.326,106.9354,107.326,94600.0
2014-03-10 09:30:00,144.4,145.33,144.13,144.74,77200.0,106.4341,107.1196,106.2351,106.6848,77200.0
2014-03-10 10:00:00,144.74,144.78,143.83,143.89,84500.0,106.6848,106.7142,106.014,106.0582,84500.0
2014-03-10 10:30:00,143.81,143.91,143.06,143.34,129800.0,105.9993,106.073,105.4465,105.6528,129800.0
2014-03-10 11:00:00,143.33,144.29,143.18,144.21,43300.0,105.6455,106.3531,105.5349,106.2941,43300.0
2014-03-10 11:30:00,144.15,144.15,143.52,143.72,23100.0,106.2499,106.2499,105.7855,105.9329,23100.0
2014-03-10 12:00:00,143.72,144.15,143.64,144.04,27600.0,105.9329,106.2499,105.874,106.1688,27600.0
2014-03-10 12:30:00,144.13,144.52,144.0,144.42,18100.0,106.2351,106.5226,106.1393,106.4489,18100.0
2014-03-10 13:00:00,144.4,144.47,143.95,144.03,30200.0,106.4341,106.4857,106.1025,106.1614,30200.0
2014-03-10 13:30:00,143.99,144.0,143.41,143.44,38900.0,106.1319,106.1393,105.7044,105.7265,38900.0
2014-03-10 14:00:00,143.46,143.76,143.3,143.73,54500.0,105.7413,105.9624,105.6234,105.9403,54500.0
2014-03-10 14:30:00,143.74,143.92,143.61,143.71,54300.0,105.9477,106.0803,105.8519,105.9256,54300.0
2014-03-10 15:00:00,143.8,143.8,143.28,143.65,54300.0,105.9919,105.9919,105.6086,105.8813,54300.0
2014-03-10 15:30:00,143.7,143.95,143.64,143.9,158900.0,105.9182,106.1025,105.874,106.0656,158900.0
2014-03-11 09:30:00,145.43,145.85,143.54,144.1,206100.0,107.1933,107.5029,105.8003,106.213,206100.0
2014-03-11 10:00:00,144.13,144.45,143.67,144.41,76300.0,106.2351,106.471,105.8961,106.4415,76300.0
2014-03-11 10:30:00,144.47,145.26,144.36,145.22,96600.0,106.4857,107.068,106.4047,107.0385,96600.0
2014-03-11 11:00:00,145.23,145.48,145.05,145.48,47100.0,107.0459,107.2302,106.9132,107.2302,47100.0
2014-03-11 11:30:00,145.44,145.58,144.43,144.54,113300.0,107.2007,107.3039,106.4563,106.5373,113300.0
2014-03-11 12:00:00,144.54,144.55,143.76,144.05,45200.0,106.5373,106.5447,105.9624,106.1762,45200.0
2014-03-11 12:30:00,143.99,144.05,143.55,143.67,63200.0,106.1319,106.1762,105.8076,105.8961,63200.0
2014-03-11 13:00:00,143.71,143.85,143.33,143.36,65100.0,105.9256,106.0288,105.6455,105.6676,65100.0
2014-03-11 13:30:00,143.32,143.51,143.09,143.24,92200.0,105.6381,105.7781,105.4686,105.5791,92200.0
2014-03-11 14:00:00,143.25,143.29,142.64,142.8,68500.0,105.5865,105.616,105.1369,105.2548,68500.0
2014-03-11 14:30:00,142.79,142.93,142.5,142.8,50600.0,105.2474,105.3506,105.0337,105.2548,50600.0
2014-03-11 15:00:00,142.8,142.8,142.37,142.67,67100.0,105.2548,105.2548,104.9379,105.159,67100.0
2014-03-11 15:30:00,142.66,142.94,142.57,142.9,129300.0,105.1516,105.358,105.0853,105.3285,129300.0
2014-03-12 09:30:00,141.8,142.38,141.17,141.19,118100.0,104.5177,104.9452,104.0534,104.0681,118100.0
2014-03-12 10:00:00,141.25,141.57,140.58,141.24,322700.0,104.1123,104.3482,103.6185,104.105,322700.0
2014-03-12 10:30:00,141.28,141.92,141.11,141.75,102000.0,104.1345,104.6062,104.0092,104.4809,102000.0
2014-03-12 11:00:00,141.86,142.59,141.8,142.38,74900.0,104.562,105.1,104.5177,104.9452,74900.0
2014-03-12 11:30:00,142.44,142.58,141.72,141.81,72300.0,104.9895,105.0927,104.4588,104.5251,72300.0
2014-03-12 12:00:00,141.81,142.07,141.65,141.77,31400.0,104.5251,104.7168,104.4072,104.4956,31400.0
2014-03-12 12:30:00,141.75,142.14,141.54,142.13,52700.0,104.4809,104.7683,104.3261,104.761,52700.0
2014-03-12 13:00:00,142.1,142.33,141.93,142.32,69800.0,104.7389,104.9084,104.6136,104.901,69800.0
2014-03-12 13:30:00,142.31,142.48,142.21,142.28,42600.0,104.8936,105.019,104.8199,104.8715,42600.0
2014-03-12 14:00:00,142.32,142.64,142.28,142.51,58500.0,104.901,105.1369,104.8715,105.0411,58500.0
2014-03-12 14:30:00,142.54,142.7,142.41,142.56,44800.0,105.0632,105.1811,104.9674,105.0779,44800.0
2014-03-12 15:00:00,142.55,142.72,142.29,142.62,132300.0,105.0705,105.1959,104.8789,105.1221,132300.0
2014-03-12 15:30:00,142.61,143.11,142.56,143.04,209300.0,105.1148,105.4833,105.0779,105.4317,209300.0
2014-03-13 09:30:00,143.52,143.96,143.16,143.35,62200.0,105.7855,106.1098,105.5202,105.6602,62200.0
2014-03-13 10:00:00,143.21,143.42,142.88,143.09,55400.0,105.557,105.7118,105.3138,105.4686,55400.0
2014-03-13 10:30:00,143.08,143.13,142.47,142.53,61400.0,105.4612,105.4981,105.0116,105.0558,61400.0
2014-03-13 11:00:00,142.48,142.82,142.28,142.47,47600.0,105.019,105.2696,104.8715,105.0116,47600.0
2014-03-13 11:30:00,142.44,142.71,142.3,142.37,27100.0,104.9895,105.1885,104.8863,104.9379,27100.0
2014-03-13 12:00:00,142.35,142.44,141.85,142.02,47500.0,104.9231,104.9895,104.5546,104.6799,47500.0
2014-03-13 12:30:00,141.91,141.91,141.36,141.49,30400.0,104.5988,104.5988,104.1934,104.2892,30400.0
2014-03-13 13:00:00,141.4,141.52,140.69,141.42,60100.0,104.2229,104.3114,103.6996,104.2376,60100.0
2014-03-13 13:30:00,141.36,141.4,140.95,141.34,36900.0,104.1934,104.2229,103.8912,104.1787,36900.0
2014-03-13 14:00:00,141.33,141.35,140.75,140.91,47200.0,104.1713,104.1861,103.7438,103.8617,47200.0
2014-03-13 14:30:00,140.88,140.98,140.26,140.33,68800.0,103.8396,103.9133,103.3826,103.4342,68800.0
2014-03-13 15:00:00,140.37,140.4,139.79,140.19,99900.0,103.4637,103.4858,103.0362,103.331,99900.0
2014-03-13 15:30:00,140.19,140.85,140.06,140.6,180300.0,103.331,103.8175,103.2352,103.6332,180300.0
2014-03-14 09:30:00,140.24,141.24,139.59,139.89,140700.0,103.3679,104.105,102.8888,103.1099,140700.0
2014-03-14 10:00:00,139.82,140.89,139.79,140.4,71100.0,103.0583,103.847,103.0362,103.4858,71100.0
2014-03-14 10:30:00,140.39,140.63,140.06,140.22,40500.0,103.4785,103.6554,103.2352,103.3532,40500.0
2014-03-14 11:00:00,140.22,140.4,139.72,139.98,49900.0,103.3532,103.4858,102.9846,103.1763,49900.0
2014-03-14 11:30:00,139.99,140.95,139.99,140.72,27100.0,103.1836,103.8912,103.1836,103.7217,27100.0
2014-03-14 12:00:00,140.75,140.84,140.14,140.16,35000.0,103.7438,103.8101,103.2942,103.3089,35000.0
2014-03-14 12:30:00,140.12,140.72,140.08,140.7,42800.0,103.2794,103.7217,103.25,103.707,42800.0
2014-03-14 13:00:00,140.72,140.75,140.16,140.32,37200.0,103.7217,103.7438,103.3089,103.4269,37200.0
2014-03-14 13:30:00,140.3,140.39,139.84,140.12,45400.0,103.4121,103.4785,103.0731,103.2794,45400.0
2014-03-14 14:00:00,140.07,140.35,140.02,140.16,47100.0,103.2426,103.449,103.2057,103.3089,47100.0
2014-03-14 14:30:00,140.14,140.16,139.53,139.53,52500.0,103.2942,103.3089,102.8446,102.8446,52500.0
2014-03-14 15:00:00,139.51,139.71,139.42,139.55,75600.0,102.8298,102.9772,102.7635,102.8593,75600.0
2014-03-14 15:30:00,139.57,139.79,139.16,139.37,187300.0,102.8741,103.0362,102.5719,102.7266,187300.0
2014-03-17 09:30:00,140.86,143.15,140.84,142.28,146800.0,103.8249,105.5128,103.8101,104.8715,146800.0
2014-03-17 10:00:00,142.33,143.2,142.23,143.07,124200.0,104.9084,105.5496,104.8347,105.4538,124200.0
2014-03-17 10:30:00,143.08,143.17,142.68,142.84,73600.0,105.4612,105.5275,105.1664,105.2843,73600.0
2014-03-17 11:00:00,142.85,143.25,142.69,142.81,68200.0,105.2917,105.5865,105.1737,105.2622,68200.0
2014-03-17 11:30:00,142.85,143.06,142.65,143.0,52000.0,105.2917,105.4465,105.1443,105.4022,52000.0
2014-03-17 12:00:00,143.11,143.24,142.81,143.06,26000.0,105.4833,105.5791,105.2622,105.4465,26000.0
2014-03-17 12:30:00,143.07,143.14,142.72,142.79,44100.0,105.4538,105.5054,105.1959,105.2474,44100.0
2014-03-17 13:00:00,142.78,143.11,142.75,142.8,31600.0,105.2401,105.4833,105.218,105.2548,31600.0
2014-03-17 13:30:00,142.82,143.11,142.81,143.06,44200.0,105.2696,105.4833,105.2622,105.4465,44200.0
2014-03-17 14:00:00,143.06,143.19,142.8,143.16,41400.0,105.4465,105.5423,105.2548,105.5202,41400.0
2014-03-17 14:30:00,143.23,143.23,142.84,142.91,54900.0,105.5718,105.5718,105.2843,105.3359,54900.0
2014-03-17 15:00:00,142.89,143.31,142.71,142.84,81100.0,105.3212,105.6307,105.1885,105.2843,81100.0
2014-03-17 15:30:00,142.82,142.87,142.51,142.79,177500.0,105.2696,105.3064,105.0411,105.2474,177500.0
2014-03-18 09:30:00,142.52,143.17,142.12,142.66,110500.0,105.0484,105.5275,104.7536,105.1516,110500.0
2014-03-18 10:00:00,142.74,143.46,142.74,143.28,89400.0,105.2106,105.7413,105.2106,105.6086,89400.0
2014-03-18 10:30:00,143.35,143.74,143.11,143.14,55200.0,105.6602,105.9477,105.4833,105.5054,55200.0
2014-03-18 11:00:00,143.18,143.47,143.17,143.34,40700.0,105.5349,105.7487,105.5275,105.6528,40700.0
2014-03-18 11:30:00,143.35,143.43,142.91,143.19,40400.0,105.6602,105.7192,105.3359,105.5423,40400.0
2014-03-18 12:00:00,143.22,143.36,142.9,142.91,26500.0,105.5644,105.6676,105.3285,105.3359,26500.0
2014-03-18 12:30:00,142.92,143.16,142.62,142.72,49400.0,105.3433,105.5202,105.1221,105.1959,49400.0
2014-03-18 13:00:00,142.78,143.02,142.67,142.94,20300.0,105.2401,105.417,105.159,105.358,20300.0
2014-03-18 13:30:00,142.96,143.06,142.75,142.84,27700.0,105.3728,105.4465,105.218,105.2843,27700.0
2014-03-18 14:00:00,142.91,142.93,142.47,142.84,37000.0,105.3359,105.3506,105.0116,105.2843,37000.0
2014-03-18 14:30:00,142.84,142.92,142.75,142.91,22700.0,105.2843,105.3433,105.218,105.3359,22700.0
2014-03-18 15:00:00,142.9,142.96,142.75,142.78,31000.0,105.3285,105.3728,105.218,105.2401,31000.0
2014-03-18 15:30:00,142.78,142.82,142.53,142.72,104400.0,105.2401,105.2696,105.0558,105.1959,104400.0
2014-03-19 09:30:00,142.45,143.06,142.0,143.05,69600.0,104.9968,105.4465,104.6652,105.4391,69600.0
2014-03-19 10:00:00,143.03,143.16,142.64,143.1,36400.0,105.4243,105.5202,105.1369,105.4759,36400.0
2014-03-19 10:30:00,143.03,143.14,142.73,143.0,30700.0,105.4243,105.5054,105.2032,105.4022,30700.0
2014-03-19 11:00:00,142.95,143.11,142.87,142.89,28700.0,105.3654,105.4833,105.3064,105.3212,28700.0
2014-03-19 11:30:00,142.89,142.89,142.41,142.5,29400.0,105.3212,105.3212,104.9674,105.0337,29400.0
2014-03-19 12:00:00,142.5,142.74,142.47,142.58,13100.0,105.0337,105.2106,105.0116,105.0927,13100.0
2014-03-19 12:30:00,142.56,142.64,142.35,142.64,16400.0,105.0779,105.1369,104.9231,105.1369,16400.0
2014-03-19 13:00:00,142.67,142.93,142.63,142.9,33000.0,105.159,105.3506,105.1295,105.3285,33000.0
2014-03-19 13:30:00,142.85,143.19,142.84,143.01,18000.0,105.2917,105.5423,105.2843,105.4096,18000.0
2014-03-19 14:00:00,143.0,143.3,142.08,143.11,113800.0,105.4022,105.6234,104.7241,105.4833,113800.0
2014-03-19 14:30:00,143.11,143.22,142.53,143.01,85300.0,105.4833,105.5644,105.0558,105.4096,85300.0
2014-03-19 15:00:00,142.99,143.11,141.58,142.25,176900.0,105.3949,105.4833,104.3556,104.8494,176900.0
2014-03-19 15:30:00,142.25,143.07,142.06,142.76,218500.0,104.8494,105.4538,104.7094,105.2253,218500.0
2014-03-20 09:30:00,142.4,143.24,142.03,142.48,88800.0,104.96,105.5791,104.6873,105.019,88800.0
2014-03-20 10:00:00,142.55,143.96,142.39,143.41,38700.0,105.0705,106.1098,104.9526,105.7044,38700.0
2014-03-20 10:30:00,143.43,143.68,143.28,143.38,36000.0,105.7192,105.9034,105.6086,105.6823,36000.0
2014-03-20 11:00:00,143.41,143.43,142.9,143.16,25500.0,105.7044,105.7192,105.3285,105.5202,25500.0
2014-03-20 11:30:00,143.08,143.43,143.07,143.35,21600.0,105.4612,105.7192,105.4538,105.6602,21600.0
2014-03-20 12:00:00,143.23,143.63,143.04,143.63,29900.0,105.5718,105.8666,105.4317,105.8666,29900.0
2014-03-20 12:30:00,143.67,143.85,143.53,143.6,20700.0,105.8961,106.0288,105.7929,105.8445,20700.0
2014-03-20 13:00:00,143.61,143.75,143.34,143.34,15100.0,105.8519,105.955,105.6528,105.6528,15100.0
2014-03-20 13:30:00,143.28,143.36,143.12,143.33,21300.0,105.6086,105.6676,105.4907,105.6455,21300.0
2014-03-20 14:00:00,143.36,143.36,143.18,143.28,17600.0,105.6676,105.6676,105.5349,105.6086,17600.0
2014-03-20 14:30:00,143.27,143.3,143.06,143.17,24200.0,105.6012,105.6234,105.4465,105.5275,24200.0
2014-03-20 15:00:00,143.18,143.2,142.83,142.86,39800.0,105.5349,105.5496,105.2769,105.299,39800.0
2014-03-20 15:30:00,142.89,143.61,142.89,143.55,135200.0,105.3212,105.8519,105.3212,105.8076,135200.0
2014-03-21 09:30:00,144.76,145.0,143.39,144.08,335000.0,106.6995,106.8764,105.6897,106.1983,335000.0
2014-03-21 10:00:00,144.05,144.66,143.89,144.6,87900.0,106.1762,106.6258,106.0582,106.5816,87900.0
2014-03-21 10:30:00,144.6,145.22,144.37,145.17,84100.0,106.5816,107.0385,106.412,107.0017,84100.0
2014-03-21 11:00:00,145.16,145.45,145.02,145.13,47600.0,106.9943,107.2081,106.8911,106.9722,47600.0
2014-03-21 11:30:00,145.13,145.23,144.8,144.85,62700.0,106.9722,107.0459,106.729,106.7658,62700.0
2014-03-21 12:00:00,144.91,144.92,144.75,144.9,28500.0,106.8101,106.8174,106.6921,106.8027,28500.0
2014-03-21 12:30:00,144.9,144.94,144.63,144.86,36500.0,106.8027,106.8322,106.6037,106.7732,36500.0
2014-03-21 13:00:00,144.78,144.96,144.17,144.3,35700.0,106.7142,106.8469,106.2646,106.3604,35700.0
2014-03-21 13:30:00,144.3,144.63,144.25,144.57,47200.0,106.3604,106.6037,106.3236,106.5594,47200.0
2014-03-21 14:00:00,144.58,144.71,144.41,144.52,34900.0,106.5668,106.6626,106.4415,106.5226,34900.0
2014-03-21 14:30:00,144.52,144.95,144.34,144.75,43300.0,106.5226,106.8395,106.3899,106.6921,43300.0
2014-03-21 15:00:00,144.75,144.78,144.15,144.64,79300.0,106.6921,106.7142,106.2499,106.611,79300.0
2014-03-21 15:30:00,144.61,144.63,144.15,144.3,171100.0,106.5889,106.6037,106.2499,106.3604,171100.0
2014-03-24 09:30:00,144.51,145.12,144.41,144.65,90200.0,106.5152,106.9648,106.4415,106.6184,90200.0
2014-03-24 10:00:00,144.65,144.7,143.8,143.92,66600.0,106.6184,106.6553,105.9919,106.0803,66600.0
2014-03-24 10:30:00,143.8,143.98,143.39,143.44,85900.0,105.9919,106.1246,105.6897,105.7265,85900.0
2014-03-24 11:00:00,143.41,143.42,142.91,143.02,98500.0,105.7044,105.7118,105.3359,105.417,98500.0
2014-03-24 11:30:00,143.0,143.17,142.55,142.8,61100.0,105.4022,105.5275,105.0705,105.2548,61100.0
2014-03-24 12:00:00,142.73,142.92,142.04,142.12,59200.0,105.2032,105.3433,104.6946,104.7536,59200.0
2014-03-24 12:30:00,142.12,142.12,141.48,141.52,87300.0,104.7536,104.7536,104.2819,104.3114,87300.0
2014-03-24 13:00:00,141.59,142.49,141.55,142.49,46800.0,104.363,105.0263,104.3335,105.0263,46800.0
2014-03-24 13:30:00,142.56,142.87,142.43,142.73,43500.0,105.0779,105.3064,104.9821,105.2032,43500.0
2014-03-24 14:00:00,142.79,143.04,142.36,142.55,58000.0,105.2474,105.4317,104.9305,105.0705,58000.0
2014-03-24 14:30:00,142.58,142.77,142.28,142.42,48700.0,105.0927,105.2327,104.8715,104.9747,48700.0
2014-03-24 15:00:00,142.39,142.87,142.1,142.87,68600.0,104.9526,105.3064,104.7389,105.3064,68600.0
2014-03-24 15:30:00,142.89,143.09,142.38,142.48,250100.0,105.3212,105.4686,104.9452,105.019,250100.0
2014-03-25 09:30:00,143.89,145.2,143.58,144.77,180600.0,106.0582,107.0238,105.8297,106.7069,180600.0
2014-03-25 10:00:00,144.86,145.02,144.21,144.62,132900.0,106.7732,106.8911,106.2941,106.5963,132900.0
2014-03-25 10:30:00,144.64,144.7,143.33,143.36,110600.0,106.611,106.6553,105.6455,105.6676,110600.0
2014-03-25 11:00:00,143.36,144.14,143.26,144.13,60900.0,105.6676,106.2425,105.5939,106.2351,60900.0
2014-03-25 11:30:00,144.13,144.26,143.52,143.68,56800.0,106.2351,106.331,105.7855,105.9034,56800.0
2014-03-25 12:00:00,143.66,144.07,143.46,143.61,47000.0,105.8887,106.1909,105.7413,105.8519,47000.0
2014-03-25 12:30:00,143.51,143.89,143.46,143.65,28700.0,105.7781,106.0582,105.7413,105.8813,28700.0
2014-03-25 13:00:00,143.66,144.34,143.53,144.21,34300.0,105.8887,106.3899,105.7929,106.2941,34300.0
2014-03-25 13:30:00,144.28,144.35,144.03,144.04,32700.0,106.3457,106.3973,106.1614,106.1688,32700.0
2014-03-25 14:00:00,144.04,144.17,143.96,144.03,48500.0,106.1688,106.2646,106.1098,106.1614,48500.0
2014-03-25 14:30:00,144.02,144.3,144.02,144.11,36400.0,106.1541,106.3604,106.1541,106.2204,36400.0
2014-03-25 15:00:00,144.08,144.55,144.08,144.34,58800.0,106.1983,106.5447,106.1983,106.3899,58800.0
2014-03-25 15:30:00,144.34,144.59,144.2,144.34,180000.0,106.3899,106.5742,106.2867,106.3899,180000.0
2014-03-26 09:30:00,145.48,146.87,145.17,146.71,178900.0,107.2302,108.2547,107.0017,108.1368,178900.0
2014-03-26 10:00:00,146.64,147.08,146.23,146.92,131100.0,108.0852,108.4095,107.783,108.2916,131100.0
2014-03-26 10:30:00,146.91,147.47,146.53,146.53,126100.0,108.2842,108.697,108.0041,108.0041,126100.0
2014-03-26 11:00:00,146.5,146.68,146.19,146.43,88200.0,107.982,108.1147,107.7535,107.9304,88200.0
2014-03-26 11:30:00,146.4,146.57,145.98,146.49,82700.0,107.9083,108.0336,107.5987,107.9746,82700.0
2014-03-26 12:00:00,146.45,146.49,145.7,145.95,52600.0,107.9452,107.9746,107.3923,107.5766,52600.0
2014-03-26 12:30:00,145.87,146.36,145.82,146.21,39200.0,107.5176,107.8788,107.4808,107.7683,39200.0
2014-03-26 13:00:00,146.2,146.27,145.65,145.65,39900.0,107.7609,107.8125,107.3555,107.3555,39900.0
2014-03-26 13:30:00,145.64,145.64,144.88,145.26,50900.0,107.3481,107.3481,106.7879,107.068,50900.0
2014-03-26 14:00:00,145.23,145.29,144.79,145.1,63200.0,107.0459,107.0901,106.7216,106.9501,63200.0
2014-03-26 14:30:00,145.06,145.17,144.83,145.12,82300.0,106.9206,107.0017,106.7511,106.9648,82300.0
2014-03-26 15:00:00,145.15,145.21,144.52,144.72,71000.0,106.987,107.0312,106.5226,106.67,71000.0
2014-03-26 15:30:00,144.72,144.93,143.92,143.95,171700.0,106.67,106.8248,106.0803,106.1025,171700.0
2014-03-27 09:30:00,143.72,144.08,142.36,143.56,86800.0,105.9329,106.1983,104.9305,105.815,86800.0
2014-03-27 10:00:00,143.38,144.69,143.04,144.52,127800.0,105.6823,106.6479,105.4317,106.5226,127800.0
2014-03-27 10:30:00,144.55,144.78,144.02,144.32,42100.0,106.5447,106.7142,106.1541,106.3752,42100.0
2014-03-27 11:00:00,144.27,144.35,143.46,144.06,80900.0,106.3383,106.3973,105.7413,106.1835,80900.0
2014-03-27 11:30:00,144.08,144.08,143.15,143.58,63600.0,106.1983,106.1983,105.5128,105.8297,63600.0
2014-03-27 12:00:00,143.48,143.68,143.15,143.68,52800.0,105.756,105.9034,105.5128,105.9034,52800.0
2014-03-27 12:30:00,143.74,144.02,143.65,144.0,45300.0,105.9477,106.1541,105.8813,106.1393,45300.0
2014-03-27 13:00:00,143.99,144.33,143.79,143.94,59900.0,106.1319,106.3825,105.9845,106.0951,59900.0
2014-03-27 13:30:00,143.88,143.99,143.46,143.9,52600.0,106.0509,106.1319,105.7413,106.0656,52600.0
2014-03-27 14:00:00,143.95,144.11,143.71,144.09,36800.0,106.1025,106.2204,105.9256,106.2056,36800.0
2014-03-27 14:30:00,144.0,144.17,143.85,143.89,35800.0,106.1393,106.2646,106.0288,106.0582,35800.0
2014-03-27 15:00:00,143.83,144.18,143.67,144.18,66900.0,106.014,106.272,105.8961,106.272,66900.0
2014-03-27 15:30:00,144.16,144.3,143.92,144.08,162100.0,106.2572,106.3604,106.0803,106.1983,162100.0
2014-03-28 09:30:00,144.22,146.27,144.22,146.27,152200.0,106.3015,107.8125,106.3015,107.8125,152200.0
2014-03-28 10:00:00,146.38,147.04,146.2,146.76,166200.0,107.8936,108.38,107.7609,108.1736,166200.0
2014-03-28 10:30:00,146.78,147.78,146.78,147.32,165000.0,108.1884,108.9255,108.1884,108.5864,165000.0
2014-03-28 11:00:00,147.29,147.48,147.15,147.33,77400.0,108.5643,108.7043,108.4611,108.5938,77400.0
2014-03-28 11:30:00,147.28,147.4,146.72,146.94,52400.0,108.5569,108.6454,108.1442,108.3063,52400.0
2014-03-28 12:00:00,147.0,147.0,146.59,146.77,46600.0,108.3505,108.3505,108.0483,108.181,46600.0
2014-03-28 12:30:00,146.76,146.95,146.3,146.36,32800.0,108.1736,108.3137,107.8346,107.8788,32800.0
2014-03-28 13:00:00,146.39,146.64,146.1,146.49,34900.0,107.9009,108.0852,107.6872,107.9746,34900.0
2014-03-28 13:30:00,146.5,146.77,146.32,146.53,45500.0,107.982,108.181,107.8493,108.0041,45500.0
2014-03-28 14:00:00,146.52,146.72,146.23,146.5,69700.0,107.9968,108.1442,107.783,107.982,69700.0
2014-03-28 14:30:00,146.56,146.56,145.86,145.99,92700.0,108.0262,108.0262,107.5103,107.6061,92700.0
2014-03-28 15:00:00,145.95,146.14,145.71,146.11,64700.0,107.5766,107.7167,107.3997,107.6945,64700.0
2014-03-28 15:30:00,146.12,146.14,145.71,145.94,150700.0,107.7019,107.7167,107.3997,107.5692,150700.0
2014-03-31 09:30:00,148.35,149.92,147.51,149.87,430400.0,109.3456,110.5028,108.7265,110.466,430400.0
2014-03-31 10:00:00,149.9,150.0,148.65,149.69,186500.0,110.4881,110.5618,109.5667,110.3333,186500.0
2014-03-31 10:30:00,149.68,149.69,149.09,149.4,62300.0,110.3259,110.3333,109.891,110.1195,62300.0
2014-03-31 11:00:00,149.4,149.4,148.91,149.25,76600.0,110.1195,110.1195,109.7584,110.009,76600.0
2014-03-31 11:30:00,149.24,149.5,149.16,149.2,59100.0,110.0016,110.1932,109.9426,109.9721,59100.0
2014-03-31 12:00:00,149.25,150.34,149.25,150.2,107900.0,110.009,110.8124,110.009,110.7092,107900.0
2014-03-31 12:30:00,150.27,150.3,149.76,149.79,47900.0,110.7608,110.7829,110.3849,110.407,47900.0
2014-03-31 13:00:00,149.84,149.98,149.34,149.45,70600.0,110.4439,110.547,110.0753,110.1564,70600.0
2014-03-31 13:30:00,149.46,149.49,148.68,148.82,113800.0,110.1638,110.1859,109.5888,109.692,113800.0
2014-03-31 14:00:00,148.84,149.3,148.84,149.27,84100.0,109.7068,110.0458,109.7068,110.0237,84100.0
2014-03-31 14:30:00,149.28,149.67,149.25,149.4,97000.0,110.0311,110.3185,110.009,110.1195,97000.0
2014-03-31 15:00:00,149.41,149.5,149.28,149.33,147500.0,110.1269,110.1932,110.0311,110.0679,147500.0
2014-03-31 15:30:00,149.32,149.36,148.9,149.01,272600.0,110.0606,110.0901,109.751,109.8321,272600.0
2014-04-01 09:30:00,149.39,149.98,149.07,149.33,179500.0,110.1122,110.547,109.8763,110.0679,179500.0
2014-04-01 10:00:00,149.33,149.58,148.92,149.09,110000.0,110.0679,110.2522,109.7657,109.891,110000.0
2014-04-01 10:30:00,149.13,149.5,148.82,148.95,114900.0,109.9205,110.1932,109.692,109.7879,114900.0
2014-04-01 11:00:00,148.91,148.99,148.35,148.56,109700.0,109.7584,109.8173,109.3456,109.5004,109700.0
2014-04-01 11:30:00,148.57,148.73,147.78,147.94,116900.0,109.5078,109.6257,108.9255,109.0434,116900.0
2014-04-01 12:00:00,147.94,148.83,147.77,148.46,89400.0,109.0434,109.6994,108.9181,109.4267,89400.0
2014-04-01 12:30:00,148.46,148.59,148.31,148.36,40000.0,109.4267,109.5225,109.3161,109.353,40000.0
2014-04-01 13:00:00,148.39,148.56,148.23,148.46,38200.0,109.3751,109.5004,109.2572,109.4267,38200.0
2014-04-01 13:30:00,148.42,148.79,148.34,148.67,47300.0,109.3972,109.6699,109.3382,109.5815,47300.0
2014-04-01 14:00:00,148.66,149.09,148.63,148.91,52700.0,109.5741,109.891,109.552,109.7584,52700.0
2014-04-01 14:30:00,148.95,149.19,148.85,148.91,64600.0,109.7879,109.9648,109.7141,109.7584,64600.0
2014-04-01 15:00:00,148.91,148.93,148.62,148.81,98200.0,109.7584,109.7731,109.5446,109.6847,98200.0
2014-04-01 15:30:00,148.76,149.17,148.62,148.95,238700.0,109.6478,109.95,109.5446,109.7879,238700.0
2014-04-02 09:30:00,149.29,149.99,148.73,149.21,209000.0,110.0385,110.5544,109.6257,109.9795,209000.0
2014-04-02 10:00:00,149.27,149.88,149.18,149.73,135300.0,110.0237,110.4733,109.9574,110.3628,135300.0
2014-04-02 10:30:00,149.73,150.07,149.47,149.82,105500.0,110.3628,110.6134,110.1711,110.4291,105500.0
2014-04-02 11:00:00,149.8,149.98,149.19,149.22,59500.0,110.4144,110.547,109.9648,109.9869,59500.0
2014-04-02 11:30:00,149.28,149.4,149.01,149.35,28700.0,110.0311,110.1195,109.8321,110.0827,28700.0
2014-04-02 12:00:00,149.37,149.38,149.11,149.18,24100.0,110.0974,110.1048,109.9058,109.9574,24100.0
2014-04-02 12:30:00,149.17,149.3,149.11,149.2,24400.0,109.95,110.0458,109.9058,109.9721,24400.0
2014-04-02 13:00:00,149.2,149.28,149.03,149.13,30700.0,109.9721,110.0311,109.8468,109.9205,30700.0
2014-04-02 13:30:00,149.13,149.16,148.38,148.75,46500.0,109.9205,109.9426,109.3677,109.6404,46500.0
2014-04-02 14:00:00,148.73,149.45,148.7,149.23,46600.0,109.6257,110.1564,109.6036,109.9942,46600.0
2014-04-02 14:30:00,149.21,149.32,148.99,149.05,65100.0,109.9795,110.0606,109.8173,109.8616,65100.0
2014-04-02 15:00:00,149.1,149.61,149.08,149.59,52200.0,109.8984,110.2743,109.8837,110.2596,52200.0
2014-04-02 15:30:00,149.56,149.61,149.22,149.32,139400.0,110.2375,110.2743,109.9869,110.0606,139400.0
2014-04-03 09:30:00,149.42,150.27,149.42,150.11,79200.0,110.1343,110.7608,110.1343,110.6429,79200.0
2014-04-03 10:00:00,150.15,150.23,149.8,149.81,84600.0,110.6723,110.7313,110.4144,110.4217,84600.0
2014-04-03 10:30:00,149.8,149.83,149.15,149.36,85700.0,110.4144,110.4365,109.9353,110.0901,85700.0
2014-04-03 11:00:00,149.36,149.48,149.24,149.4,104000.0,110.0901,110.1785,110.0016,110.1195,104000.0
2014-04-03 11:30:00,149.39,149.42,148.97,149.19,59100.0,110.1122,110.1343,109.8026,109.9648,59100.0
2014-04-03 12:00:00,149.14,149.6,149.11,149.53,86500.0,109.9279,110.267,109.9058,110.2154,86500.0
2014-04-03 12:30:00,149.55,149.64,149.43,149.58,59100.0,110.2301,110.2964,110.1416,110.2522,59100.0
2014-04-03 13:00:00,149.57,149.96,149.52,149.86,67700.0,110.2448,110.5323,110.208,110.4586,67700.0
2014-04-03 13:30:00,149.87,150.07,149.69,149.88,110400.0,110.466,110.6134,110.3333,110.4733,110400.0
2014-04-03 14:00:00,149.93,149.93,149.14,149.17,42600.0,110.5102,110.5102,109.9279,109.95,42600.0
2014-04-03 14:30:00,149.14,149.14,148.62,149.11,40800.0,109.9279,109.9279,109.5446,109.9058,40800.0
2014-04-03 15:00:00,149.14,149.72,149.13,149.57,48200.0,109.9279,110.3554,109.9205,110.2448,48200.0
2014-04-03 15:30:00,149.63,149.97,149.38,149.42,292700.0,110.2891,110.5397,110.1048,110.1343,292700.0
2014-04-04 09:30:00,150.47,151.0,149.78,150.42,163000.0,110.9082,111.2989,110.3996,110.8714,163000.0
2014-04-04 10:00:00,150.51,150.91,150.18,150.45,136300.0,110.9377,111.2325,110.6945,110.8935,136300.0
2014-04-04 10:30:00,150.53,150.68,150.16,150.34,53200.0,110.9524,111.063,110.6797,110.8124,53200.0
2014-04-04 11:00:00,150.27,150.41,148.92,148.92,62300.0,110.7608,110.864,109.7657,109.7657,62300.0
2014-04-04 11:30:00,148.91,149.12,148.01,148.43,61800.0,109.7584,109.9132,109.095,109.4046,61800.0
2014-04-04 12:00:00,148.47,148.47,147.34,147.45,74900.0,109.4341,109.4341,108.6012,108.6822,74900.0
2014-04-04 12:30:00,147.41,147.54,146.68,146.95,76500.0,108.6528,108.7486,108.1147,108.3137,76500.0
2014-04-04 13:00:00,146.98,147.2,146.69,147.15,56500.0,108.3358,108.498,108.1221,108.4611,56500.0
2014-04-04 13:30:00,147.15,147.36,146.9,147.26,51300.0,108.4611,108.6159,108.2768,108.5422,51300.0
2014-04-04 14:00:00,147.27,147.42,146.9,147.11,57000.0,108.5496,108.6601,108.2768,108.4316,57000.0
2014-04-04 14:30:00,147.05,147.2,146.52,146.87,49800.0,108.3874,108.498,107.9968,108.2547,49800.0
2014-04-04 15:00:00,146.85,147.37,146.74,147.3,89600.0,108.24,108.6233,108.1589,108.5717,89600.0
2014-04-04 15:30:00,147.3,147.42,146.98,147.11,151400.0,108.5717,108.6601,108.3358,108.4316,151400.0
2014-04-07 09:30:00,146.82,147.49,145.47,147.25,190600.0,108.2179,108.7117,107.2228,108.5348,190600.0
2014-04-07 10:00:00,147.25,147.67,146.64,147.12,138300.0,108.5348,108.8444,108.0852,108.439,138300.0
2014-04-07 10:30:00,147.22,147.46,146.44,146.56,135400.0,108.5127,108.6896,107.9378,108.0262,135400.0
2014-04-07 11:00:00,146.56,146.98,146.0,146.24,80700.0,108.0262,108.3358,107.6135,107.7904,80700.0
2014-04-07 11:30:00,146.18,146.31,145.07,145.07,100500.0,107.7461,107.842,106.928,106.928,100500.0
2014-04-07 12:00:00,145.04,145.04,144.25,144.77,69500.0,106.9059,106.9059,106.3236,106.7069,69500.0
2014-04-07 12:30:00,144.75,145.23,144.61,144.95,50300.0,106.6921,107.0459,106.5889,106.8395,50300.0
2014-04-07 13:00:00,144.87,144.97,144.25,144.68,56600.0,106.7806,106.8543,106.3236,106.6405,56600.0
2014-04-07 13:30:00,144.62,144.7,144.15,144.27,44700.0,106.5963,106.6553,106.2499,106.3383,44700.0
2014-04-07 14:00:00,144.22,144.36,143.71,144.02,56300.0,106.3015,106.4047,105.9256,106.1541,56300.0
2014-04-07 14:30:00,143.94,145.02,143.79,144.99,49100.0,106.0951,106.8911,105.9845,106.869,49100.0
2014-04-07 15:00:00,144.99,145.48,144.66,145.45,84600.0,106.869,107.2302,106.6258,107.2081,84600.0
2014-04-07 15:30:00,145.42,145.43,144.61,144.71,156800.0,107.186,107.1933,106.5889,106.6626,156800.0
2014-04-08 09:30:00,144.43,144.96,143.21,144.21,195000.0,106.4563,106.8469,105.557,106.2941,195000.0
2014-04-08 10:00:00,144.11,144.75,143.25,143.31,75800.0,106.2204,106.6921,105.5865,105.6307,75800.0
2014-04-08 10:30:00,143.33,144.38,143.33,144.19,78200.0,105.6455,106.4194,105.6455,106.2794,78200.0
2014-04-08 11:00:00,144.18,145.48,144.18,145.45,105600.0,106.272,107.2302,106.272,107.2081,105600.0
2014-04-08 11:30:00,145.46,145.72,144.95,145.22,116300.0,107.2154,107.4071,106.8395,107.0385,116300.0
2014-04-08 12:00:00,145.19,146.04,145.12,146.04,40300.0,107.0164,107.643,106.9648,107.643,40300.0
2014-04-08 12:30:00,146.04,146.13,145.61,145.96,43800.0,107.643,107.7093,107.326,107.584,43800.0
2014-04-08 13:00:00,145.96,146.72,145.83,146.56,39400.0,107.584,108.1442,107.4882,108.0262,39400.0
2014-04-08 13:30:00,146.59,146.6,146.18,146.45,68800.0,108.0483,108.0557,107.7461,107.9452,68800.0
2014-04-08 14:00:00,146.53,146.53,145.89,145.94,77500.0,108.0041,108.0041,107.5324,107.5692,77500.0
2014-04-08 14:30:00,146.01,146.5,145.87,146.3,55200.0,107.6208,107.982,107.5176,107.8346,55200.0
2014-04-08 15:00:00,146.31,146.6,146.07,146.56,95600.0,107.842,108.0557,107.6651,108.0262,95600.0
2014-04-08 15:30:00,146.54,146.81,146.49,146.7,181500.0,108.0115,108.2105,107.9746,108.1294,181500.0
2014-04-09 09:30:00,146.96,148.03,146.82,147.5,104500.0,108.3211,109.1097,108.2179,108.7191,104500.0
2014-04-09 10:00:00,147.26,147.79,146.74,147.52,61600.0,108.5422,108.9328,108.1589,108.7338,61600.0
2014-04-09 10:30:00,147.51,147.68,146.75,147.11,44800.0,108.7265,108.8518,108.1663,108.4316,44800.0
2014-04-09 11:00:00,146.9,147.02,146.36,146.69,39000.0,108.2768,108.3653,107.8788,108.1221,39000.0
2014-04-09 11:30:00,146.63,147.03,146.57,146.95,18500.0,108.0778,108.3727,108.0336,108.3137,18500.0
2014-04-09 12:00:00,146.91,147.34,146.86,147.18,24700.0,108.2842,108.6012,108.2474,108.4832,24700.0
2014-04-09 12:30:00,147.24,147.27,146.98,147.09,38600.0,108.5274,108.5496,108.3358,108.4169,38600.0
2014-04-09 13:00:00,147.09,147.28,147.06,147.2,35200.0,108.4169,108.5569,108.3948,108.498,35200.0
2014-04-09 13:30:00,147.2,147.44,147.15,147.25,18100.0,108.498,108.6749,108.4611,108.5348,18100.0
2014-04-09 14:00:00,147.3,148.44,147.3,148.35,85200.0,108.5717,109.4119,108.5717,109.3456,85200.0
2014-04-09 14:30:00,148.35,148.5,147.85,148.04,82500.0,109.3456,109.4562,108.9771,109.1171,82500.0
2014-04-09 15:00:00,148.04,148.29,147.87,147.9,46000.0,109.1171,109.3014,108.9918,109.0139,46000.0
2014-04-09 15:30:00,147.91,148.31,147.9,147.93,198600.0,109.0213,109.3161,109.0139,109.036,198600.0
2014-04-10 09:30:00,147.92,149.0,146.66,148.98,127600.0,109.0287,109.8247,108.0999,109.81,127600.0
2014-04-10 10:00:00,148.97,149.14,148.53,148.99,145700.0,109.8026,109.9279,109.4783,109.8173,145700.0
2014-04-10 10:30:00,149.05,149.05,147.34,147.42,51900.0,109.8616,109.8616,108.6012,108.6601,51900.0
2014-04-10 11:00:00,147.28,147.42,146.59,146.73,42400.0,108.5569,108.6601,108.0483,108.1515,42400.0
2014-04-10 11:30:00,146.7,147.2,146.58,146.76,72100.0,108.1294,108.498,108.041,108.1736,72100.0
2014-04-10 12:00:00,146.75,146.86,146.14,146.39,70800.0,108.1663,108.2474,107.7167,107.9009,70800.0
2014-04-10 12:30:00,146.35,146.49,145.88,145.9,75100.0,107.8714,107.9746,107.525,107.5398,75100.0
2014-04-10 13:00:00,145.9,146.14,145.18,145.56,60900.0,107.5398,107.7167,107.0091,107.2892,60900.0
2014-04-10 13:30:00,145.52,146.02,145.47,145.83,43700.0,107.2597,107.6282,107.2228,107.4882,43700.0
2014-04-10 14:00:00,145.83,146.0,145.65,145.76,90500.0,107.4882,107.6135,107.3555,107.4366,90500.0
2014-04-10 14:30:00,145.76,145.79,144.79,144.94,58700.0,107.4366,107.4587,106.7216,106.8322,58700.0
2014-04-10 15:00:00,144.92,144.97,144.03,144.03,110100.0,106.8174,106.8543,106.1614,106.1614,110100.0
2014-04-10 15:30:00,144.05,144.65,144.0,144.08,237900.0,106.1762,106.6184,106.1393,106.1983,237900.0
2014-04-11 09:30:00,143.03,144.36,142.67,144.1,91400.0,105.4243,106.4047,105.159,106.213,91400.0
2014-04-11 10:00:00,144.08,144.19,142.41,142.78,76000.0,106.1983,106.2794,104.9674,105.2401,76000.0
2014-04-11 10:30:00,142.81,143.77,142.62,143.68,61600.0,105.2622,105.9698,105.1221,105.9034,61600.0
2014-04-11 11:00:00,143.76,144.12,143.45,143.65,29900.0,105.9624,106.2278,105.7339,105.8813,29900.0
2014-04-11 11:30:00,143.57,143.69,142.89,143.08,37800.0,105.8224,105.9108,105.3212,105.4612,37800.0
2014-04-11 12:00:00,143.07,143.33,142.36,142.53,68000.0,105.4538,105.6455,104.9305,105.0558,68000.0
2014-04-11 12:30:00,142.56,143.02,142.42,142.64,49100.0,105.0779,105.417,104.9747,105.1369,49100.0
2014-04-11 13:00:00,142.72,142.81,142.1,142.28,42600.0,105.1959,105.2622,104.7389,104.8715,42600.0
2014-04-11 13:30:00,142.2,142.78,142.05,142.27,37600.0,104.8126,105.2401,104.702,104.8642,37600.0
2014-04-11 14:00:00,142.25,142.45,141.72,141.82,41200.0,104.8494,104.9968,104.4588,104.5325,41200.0
2014-04-11 14:30:00,141.82,142.01,141.65,141.94,110700.0,104.5325,104.6725,104.4072,104.6209,110700.0
2014-04-11 15:00:00,141.93,142.81,141.66,142.5,76700.0,104.6136,105.2622,104.4145,105.0337,76700.0
2014-04-11 15:30:00,142.55,142.75,142.06,142.06,114500.0,105.0705,105.218,104.7094,104.7094,114500.0
2014-04-14 09:30:00,143.48,143.75,142.71,143.23,49400.0,105.756,105.955,105.1885,105.5718,49400.0
2014-04-14 10:00:00,143.18,143.64,142.94,143.09,29300.0,105.5349,105.874,105.358,105.4686,29300.0
2014-04-14 10:30:00,143.14,144.46,143.03,144.28,41600.0,105.5054,106.4784,105.4243,106.3457,41600.0
2014-04-14 11:00:00,144.26,144.29,143.34,143.54,50000.0,106.331,106.3531,105.6528,105.8003,50000.0
2014-04-14 11:30:00,143.55,144.0,143.44,143.47,55100.0,105.8076,106.1393,105.7265,105.7487,55100.0
2014-04-14 12:00:00,143.44,143.81,143.29,143.76,49300.0,105.7265,105.9993,105.616,105.9624,49300.0
2014-04-14 12:30:00,143.79,143.92,143.58,143.76,48600.0,105.9845,106.0803,105.8297,105.9624,48600.0
2014-04-14 13:00:00,143.74,143.85,143.53,143.55,28300.0,105.9477,106.0288,105.7929,105.8076,28300.0
2014-04-14 13:30:00,143.57,143.91,143.31,143.39,38500.0,105.8224,106.073,105.6307,105.6897,38500.0
2014-04-14 14:00:00,143.39,143.66,143.08,143.12,21500.0,105.6897,105.8887,105.4612,105.4907,21500.0
2014-04-14 14:30:00,143.07,143.34,142.92,143.07,26400.0,105.4538,105.6528,105.3433,105.4538,26400.0
2014-04-14 15:00:00,142.99,143.03,142.1,142.58,55900.0,105.3949,105.4243,104.7389,105.0927,55900.0
2014-04-14 15:30:00,142.61,143.43,142.61,143.25,160800.0,105.1148,105.7192,105.1148,105.5865,160800.0
2014-04-15 09:30:00,143.38,144.06,142.93,143.94,136200.0,105.6823,106.1835,105.3506,106.0951,136200.0
2014-04-15 10:00:00,143.94,144.04,141.6,141.73,163200.0,106.0951,106.1688,104.3703,104.4661,163200.0
2014-04-15 10:30:00,141.7,142.07,140.49,140.71,188500.0,104.444,104.7168,103.5522,103.7143,188500.0
2014-04-15 11:00:00,140.65,141.33,140.4,140.98,122600.0,103.6701,104.1713,103.4858,103.9133,122600.0
2014-04-15 11:30:00,140.98,141.44,140.05,140.27,92800.0,103.9133,104.2524,103.2279,103.39,92800.0
2014-04-15 12:00:00,140.27,140.32,139.4,139.95,91200.0,103.39,103.4269,102.7488,103.1541,91200.0
2014-04-15 12:30:00,139.95,139.95,139.15,139.46,94700.0,103.1541,103.1541,102.5645,102.793,94700.0
2014-04-15 13:00:00,139.37,139.94,139.01,139.71,161600.0,102.7266,103.1468,102.4613,102.9772,161600.0
2014-04-15 13:30:00,139.72,141.0,139.71,140.93,128500.0,102.9846,103.9281,102.9772,103.8765,128500.0
2014-04-15 14:00:00,140.95,141.52,140.9,141.15,65800.0,103.8912,104.3114,103.8544,104.0386,65800.0
2014-04-15 14:30:00,141.17,142.09,141.11,141.57,120300.0,104.0534,104.7315,104.0092,104.3482,120300.0
2014-04-15 15:00:00,141.62,142.05,141.31,141.79,154900.0,104.3851,104.702,104.1566,104.5104,154900.0
2014-04-15 15:30:00,141.83,141.98,141.49,141.75,235100.0,104.5399,104.6504,104.2892,104.4809,235100.0
2014-04-16 09:30:00,143.5,143.84,142.56,143.01,94700.0,105.7708,106.0214,105.0779,105.4096,94700.0
2014-04-16 10:00:00,142.9,143.92,142.74,143.59,58900.0,105.3285,106.0803,105.2106,105.8371,58900.0
2014-04-16 10:30:00,143.53,143.65,142.68,142.78,65300.0,105.7929,105.8813,105.1664,105.2401,65300.0
2014-04-16 11:00:00,142.68,143.27,142.44,142.82,67000.0,105.1664,105.6012,104.9895,105.2696,67000.0
2014-04-16 11:30:00,142.79,143.93,142.79,143.9,64600.0,105.2474,106.0877,105.2474,106.0656,64600.0
2014-04-16 12:00:00,143.88,144.69,143.83,144.6,49300.0,106.0509,106.6479,106.014,106.5816,49300.0
2014-04-16 12:30:00,144.6,144.66,144.24,144.27,57100.0,106.5816,106.6258,106.3162,106.3383,57100.0
2014-04-16 13:00:00,144.25,144.62,143.75,144.41,46500.0,106.3236,106.5963,105.955,106.4415,46500.0
2014-04-16 13:30:00,144.41,144.59,144.07,144.5,42400.0,106.4415,106.5742,106.1909,106.5079,42400.0
2014-04-16 14:00:00,144.52,144.69,144.2,144.33,34500.0,106.5226,106.6479,106.2867,106.3825,34500.0
2014-04-16 14:30:00,144.39,145.0,144.35,144.98,34800.0,106.4268,106.8764,106.3973,106.8616,34800.0
2014-04-16 15:00:00,144.98,145.14,144.84,145.11,120900.0,106.8616,106.9796,106.7585,106.9575,120900.0
2014-04-16 15:30:00,145.13,145.32,145.04,145.29,188200.0,106.9722,107.1123,106.9059,107.0901,188200.0
2014-04-17 09:30:00,145.32,145.91,145.15,145.71,101100.0,107.1123,107.5471,106.987,107.3997,101100.0
2014-04-17 10:00:00,145.71,146.5,145.59,146.5,66500.0,107.3997,107.982,107.3113,107.982,66500.0
2014-04-17 10:30:00,146.51,146.86,146.02,146.04,84800.0,107.9894,108.2474,107.6282,107.643,84800.0
2014-04-17 11:00:00,146.05,146.23,145.55,145.92,44500.0,107.6503,107.783,107.2818,107.5545,44500.0
2014-04-17 11:30:00,145.93,145.94,145.48,145.78,22400.0,107.5619,107.5692,107.2302,107.4513,22400.0
2014-04-17 12:00:00,145.78,145.89,145.48,145.77,35800.0,107.4513,107.5324,107.2302,107.4439,35800.0
2014-04-17 12:30:00,145.78,146.18,145.57,146.17,41600.0,107.4513,107.7461,107.2965,107.7388,41600.0
2014-04-17 13:00:00,146.17,146.63,146.06,146.45,35100.0,107.7388,108.0778,107.6577,107.9452,35100.0
2014-04-17 13:30:00,146.44,146.74,146.41,146.65,35700.0,107.9378,108.1589,107.9157,108.0926,35700.0
2014-04-17 14:00:00,146.62,146.84,146.43,146.77,33600.0,108.0705,108.2326,107.9304,108.181,33600.0
2014-04-17 14:30:00,146.77,146.8,146.46,146.61,56700.0,108.181,108.2031,107.9525,108.0631,56700.0
2014-04-17 15:00:00,146.56,146.62,146.45,146.53,69500.0,108.0262,108.0705,107.9452,108.0041,69500.0
2014-04-17 15:30:00,146.53,146.6,146.26,146.29,180300.0,108.0041,108.0557,107.8051,107.8272,180300.0
2014-04-21 09:30:00,146.2,146.8,145.83,146.25,29400.0,107.7609,108.2031,107.4882,107.7977,29400.0
2014-04-21 10:00:00,146.31,146.77,145.6,145.6,42100.0,107.842,108.181,107.3186,107.3186,42100.0
2014-04-21 10:30:00,145.55,145.55,144.85,145.41,21500.0,107.2818,107.2818,106.7658,107.1786,21500.0
2014-04-21 11:00:00,145.45,146.06,145.24,145.85,32600.0,107.2081,107.6577,107.0533,107.5029,32600.0
2014-04-21 11:30:00,145.9,146.25,145.81,146.17,29000.0,107.5398,107.7977,107.4734,107.7388,29000.0
2014-04-21 12:00:00,146.17,146.26,145.93,146.0,18800.0,107.7388,107.8051,107.5619,107.6135,18800.0
2014-04-21 12:30:00,145.99,146.08,145.76,146.02,22000.0,107.6061,107.6724,107.4366,107.6282,22000.0
2014-04-21 13:00:00,145.93,146.04,145.79,145.8,13700.0,107.5619,107.643,107.4587,107.4661,13700.0
2014-04-21 13:30:00,145.88,146.1,145.8,146.08,21500.0,107.525,107.6872,107.4661,107.6724,21500.0
2014-04-21 14:00:00,146.15,146.62,146.03,146.57,28100.0,107.724,108.0705,107.6356,108.0336,28100.0
2014-04-21 14:30:00,146.57,146.88,146.57,146.7,20400.0,108.0336,108.2621,108.0336,108.1294,20400.0
2014-04-21 15:00:00,146.6,146.72,146.15,146.21,34100.0,108.0557,108.1442,107.724,107.7683,34100.0
2014-04-21 15:30:00,146.16,146.61,146.15,146.57,65900.0,107.7314,108.0631,107.724,108.0336,65900.0
2014-04-22 09:30:00,146.76,146.89,146.01,146.39,88100.0,108.1736,108.2695,107.6208,107.9009,88100.0
2014-04-22 10:00:00,146.46,146.94,146.13,146.8,70200.0,107.9525,108.3063,107.7093,108.2031,70200.0
2014-04-22 10:30:00,146.86,147.5,146.83,147.49,46100.0,108.2474,108.7191,108.2252,108.7117,46100.0
2014-04-22 11:00:00,147.47,147.68,147.33,147.6,37500.0,108.697,108.8518,108.5938,108.7928,37500.0
2014-04-22 11:30:00,147.6,147.7,146.99,147.04,47400.0,108.7928,108.8665,108.3432,108.38,47400.0
2014-04-22 12:00:00,147.06,147.35,147.06,147.27,19900.0,108.3948,108.6085,108.3948,108.5496,19900.0
2014-04-22 12:30:00,147.35,147.49,147.29,147.48,17900.0,108.6085,108.7117,108.5643,108.7043,17900.0
2014-04-22 13:00:00,147.49,147.87,147.41,147.71,47300.0,108.7117,108.9918,108.6528,108.8739,47300.0
2014-04-22 13:30:00,147.71,147.8,147.27,147.32,35200.0,108.8739,108.9402,108.5496,108.5864,35200.0
2014-04-22 14:00:00,147.31,147.52,147.27,147.35,51900.0,108.579,108.7338,108.5496,108.6085,51900.0
2014-04-22 14:30:00,147.4,147.49,147.26,147.38,37500.0,108.6454,108.7117,108.5422,108.6306,37500.0
2014-04-22 15:00:00,147.38,147.41,146.87,146.92,79000.0,108.6306,108.6528,108.2547,108.2916,79000.0
2014-04-22 15:30:00,146.93,146.99,146.75,146.8,115200.0,108.299,108.3432,108.1663,108.2031,115200.0
2014-04-23 09:30:00,146.93,148.17,146.52,147.33,96800.0,108.299,109.2129,107.9968,108.5938,96800.0
2014-04-23 10:00:00,147.29,147.67,146.7,147.43,76600.0,108.5643,108.8444,108.1294,108.6675,76600.0
2014-04-23 10:30:00,147.49,147.78,147.08,147.4,57100.0,108.7117,108.9255,108.4095,108.6454,57100.0
2014-04-23 11:00:00,147.43,147.44,146.93,147.12,32000.0,108.6675,108.6749,108.299,108.439,32000.0
2014-04-23 11:30:00,147.11,147.28,146.99,147.25,28500.0,108.4316,108.5569,108.3432,108.5348,28500.0
2014-04-23 12:00:00,147.25,147.28,146.77,146.87,28300.0,108.5348,108.5569,108.181,108.2547,28300.0
2014-04-23 12:30:00,146.85,147.22,146.85,147.15,25900.0,108.24,108.5127,108.24,108.4611,25900.0
2014-04-23 13:00:00,147.14,147.25,146.93,147.23,34200.0,108.4537,108.5348,108.299,108.5201,34200.0
2014-04-23 13:30:00,147.27,147.35,147.02,147.31,33600.0,108.5496,108.6085,108.3653,108.579,33600.0
2014-04-23 14:00:00,147.3,147.38,147.19,147.34,35600.0,108.5717,108.6306,108.4906,108.6012,35600.0
2014-04-23 14:30:00,147.32,147.45,147.25,147.4,49200.0,108.5864,108.6822,108.5348,108.6454,49200.0
2014-04-23 15:00:00,147.42,147.61,147.13,147.16,59400.0,108.6601,108.8002,108.4464,108.4685,59400.0
2014-04-23 15:30:00,147.15,147.53,147.01,147.33,205400.0,108.4611,108.7412,108.3579,108.5938,205400.0
2014-04-24 09:30:00,148.39,149.04,147.38,148.99,373800.0,109.3751,109.8542,108.6306,109.8173,373800.0
2014-04-24 10:00:00,148.92,149.14,148.13,148.78,123300.0,109.7657,109.9279,109.1834,109.6625,123300.0
2014-04-24 10:30:00,148.82,149.7,148.82,149.07,161100.0,109.692,110.3407,109.692,109.8763,161100.0
2014-04-24 11:00:00,149.07,149.62,148.9,149.55,168300.0,109.8763,110.2817,109.751,110.2301,168300.0
2014-04-24 11:30:00,149.58,149.62,148.78,148.89,81000.0,110.2522,110.2817,109.6625,109.7436,81000.0
2014-04-24 12:00:00,148.87,149.18,148.79,148.86,39100.0,109.7289,109.9574,109.6699,109.7215,39100.0
2014-04-24 12:30:00,148.9,149.46,148.86,149.37,51500.0,109.751,110.1638,109.7215,110.0974,51500.0
2014-04-24 13:00:00,149.38,149.44,149.15,149.15,40800.0,110.1048,110.149,109.9353,109.9353,40800.0
2014-04-24 13:30:00,149.16,149.27,148.52,148.52,73000.0,109.9426,110.0237,109.4709,109.4709,73000.0
2014-04-24 14:00:00,148.56,148.72,148.43,148.66,111400.0,109.5004,109.6183,109.4046,109.5741,111400.0
2014-04-24 14:30:00,148.65,149.05,148.65,148.85,87400.0,109.5667,109.8616,109.5667,109.7141,87400.0
2014-04-24 15:00:00,148.92,149.09,148.77,148.89,78100.0,109.7657,109.891,109.6552,109.7436,78100.0
2014-04-24 15:30:00,148.92,149.08,148.73,149.07,245700.0,109.7657,109.8837,109.6257,109.8763,245700.0
2014-04-25 09:30:00,148.01,148.72,147.6,148.06,140400.0,109.095,109.6183,108.7928,109.1319,140400.0
2014-04-25 10:00:00,148.06,148.4,147.8,147.84,132400.0,109.1319,109.3825,108.9402,108.9697,132400.0
2014-04-25 10:30:00,147.8,147.87,147.02,147.22,134700.0,108.9402,108.9918,108.3653,108.5127,134700.0
2014-04-25 11:00:00,147.17,147.7,146.96,147.5,125000.0,108.4759,108.8665,108.3211,108.7191,125000.0
2014-04-25 11:30:00,147.51,147.64,147.0,147.0,92700.0,108.7265,108.8223,108.3505,108.3505,92700.0
2014-04-25 12:00:00,147.0,147.15,146.57,146.8,68200.0,108.3505,108.4611,108.0336,108.2031,68200.0
2014-04-25 12:30:00,146.81,147.13,146.8,146.94,65400.0,108.2105,108.4464,108.2031,108.3063,65400.0
2014-04-25 13:00:00,146.96,147.02,146.74,147.02,68200.0,108.3211,108.3653,108.1589,108.3653,68200.0
2014-04-25 13:30:00,146.99,147.35,146.76,147.23,69400.0,108.3432,108.6085,108.1736,108.5201,69400.0
2014-04-25 14:00:00,147.23,147.27,146.89,147.0,71700.0,108.5201,108.5496,108.2695,108.3505,71700.0
2014-04-25 14:30:00,147.02,147.33,146.98,147.15,80400.0,108.3653,108.5938,108.3358,108.4611,80400.0
2014-04-25 15:00:00,147.15,147.41,146.85,147.39,105700.0,108.4611,108.6528,108.24,108.638,105700.0
2014-04-25 15:30:00,147.4,147.47,147.07,147.19,184600.0,108.6454,108.697,108.4021,108.4906,184600.0
2014-04-28 09:30:00,147.57,148.07,146.04,147.45,144600.0,108.7707,109.1392,107.643,108.6822,144600.0
2014-04-28 10:00:00,147.45,147.62,147.15,147.21,112200.0,108.6822,108.8075,108.4611,108.5053,112200.0
2014-04-28 10:30:00,147.22,147.27,145.95,146.03,114200.0,108.5127,108.5496,107.5766,107.6356,114200.0
2014-04-28 11:00:00,146.02,146.16,145.53,145.55,93400.0,107.6282,107.7314,107.267,107.2818,93400.0
2014-04-28 11:30:00,145.51,145.59,144.51,144.56,114400.0,107.2523,107.3113,106.5152,106.5521,114400.0
2014-04-28 12:00:00,144.56,145.03,144.35,144.44,135800.0,106.5521,106.8985,106.3973,106.4636,135800.0
2014-04-28 12:30:00,144.5,144.61,144.02,144.07,93900.0,106.5079,106.5889,106.1541,106.1909,93900.0
2014-04-28 13:00:00,144.02,144.1,142.86,143.22,90000.0,106.1541,106.213,105.299,105.5644,90000.0
2014-04-28 13:30:00,143.2,143.54,142.88,143.4,83200.0,105.5496,105.8003,105.3138,105.6971,83200.0
2014-04-28 14:00:00,143.46,144.28,143.15,144.13,92600.0,105.7413,106.3457,105.5128,106.2351,92600.0
2014-04-28 14:30:00,144.13,144.63,143.98,144.04,103100.0,106.2351,106.6037,106.1246,106.1688,103100.0
2014-04-28 15:00:00,144.0,145.83,143.95,145.62,155800.0,106.1393,107.4882,106.1025,107.3334,155800.0
2014-04-28 15:30:00,145.65,145.94,145.09,145.14,208500.0,107.3555,107.5692,106.9427,106.9796,208500.0
2014-04-29 09:30:00,151.02,151.8,149.5,149.99,598800.0,111.3136,111.8885,110.1932,110.5544,598800.0
2014-04-29 10:00:00,150.0,150.19,148.17,148.43,279600.0,110.5618,110.7018,109.2129,109.4046,279600.0
2014-04-29 10:30:00,148.43,149.97,148.43,149.81,202300.0,109.4046,110.5397,109.4046,110.4217,202300.0
2014-04-29 11:00:00,149.77,150.5,149.17,150.47,182100.0,110.3923,110.9303,109.95,110.9082,182100.0
2014-04-29 11:30:00,150.39,150.84,149.91,150.08,105700.0,110.8492,111.1809,110.4954,110.6207,105700.0
2014-04-29 12:00:00,150.08,150.6,149.81,150.27,64900.0,110.6207,111.004,110.4217,110.7608,64900.0
2014-04-29 12:30:00,150.25,150.29,149.71,149.99,50800.0,110.7461,110.7755,110.348,110.5544,50800.0
2014-04-29 13:00:00,150.01,150.18,149.7,149.7,98800.0,110.5692,110.6945,110.3407,110.3407,98800.0
2014-04-29 13:30:00,149.78,149.81,149.03,149.64,55600.0,110.3996,110.4217,109.8468,110.2964,55600.0
2014-04-29 14:00:00,149.67,149.76,149.54,149.67,57600.0,110.3185,110.3849,110.2227,110.3185,57600.0
2014-04-29 14:30:00,149.68,150.13,149.6,150.09,93000.0,110.3259,110.6576,110.267,110.6281,93000.0
2014-04-29 15:00:00,150.08,151.0,150.06,150.38,131500.0,110.6207,111.2989,110.606,110.8419,131500.0
2014-04-29 15:30:00,150.38,150.84,150.28,150.83,292200.0,110.8419,111.1809,110.7682,111.1736,292200.0
2014-04-30 09:30:00,150.36,150.77,149.73,150.15,164100.0,110.8271,111.1293,110.3628,110.6723,164100.0
2014-04-30 10:00:00,150.17,150.84,149.94,150.64,66100.0,110.6871,111.1809,110.5176,111.0335,66100.0
2014-04-30 10:30:00,150.6,151.15,150.45,150.61,86500.0,111.004,111.4094,110.8935,111.0114,86500.0
2014-04-30 11:00:00,150.72,150.72,149.84,150.12,28800.0,111.0925,111.0925,110.4439,110.6502,28800.0
2014-04-30 11:30:00,150.07,150.61,150.01,150.46,51500.0,110.6134,111.0114,110.5692,110.9008,51500.0
2014-04-30 12:00:00,150.49,150.84,150.42,150.77,46800.0,110.923,111.1809,110.8714,111.1293,46800.0
2014-04-30 12:30:00,150.8,151.31,150.67,151.3,46600.0,111.1514,111.5274,111.0556,111.52,46600.0
2014-04-30 13:00:00,151.23,151.39,150.98,151.0,37900.0,111.4684,111.5863,111.2841,111.2989,37900.0
2014-04-30 13:30:00,150.99,150.99,150.62,150.62,51700.0,111.2915,111.2915,111.0188,111.0188,51700.0
2014-04-30 14:00:00,150.63,150.83,150.15,150.27,85600.0,111.0261,111.1736,110.6723,110.7608,85600.0
2014-04-30 14:30:00,150.28,150.81,150.11,150.66,78100.0,110.7682,111.1588,110.6429,111.0483,78100.0
2014-04-30 15:00:00,150.72,150.77,150.17,150.72,63900.0,111.0925,111.1293,110.6871,111.0925,63900.0
2014-04-30 15:30:00,150.76,150.98,150.58,150.81,190900.0,111.122,111.2841,110.9893,111.1588,190900.0
2014-05-01 09:30:00,150.46,151.46,150.32,150.5,50700.0,110.9008,111.6379,110.7976,110.9303,50700.0
2014-05-01 10:00:00,150.57,150.82,150.06,150.78,59000.0,110.9819,111.1662,110.606,111.1367,59000.0
2014-05-01 10:30:00,150.72,152.1,150.67,151.99,93600.0,111.0925,112.1096,111.0556,112.0286,93600.0
2014-05-01 11:00:00,151.97,152.22,151.63,152.1,98800.0,112.0138,112.1981,111.7632,112.1096,98800.0
2014-05-01 11:30:00,152.05,152.7,152.03,152.11,46000.0,112.0728,112.5519,112.0581,112.117,46000.0
2014-05-01 12:00:00,152.12,152.76,151.93,152.72,59700.0,112.1244,112.5961,111.9843,112.5666,59700.0
2014-05-01 12:30:00,152.7,152.72,152.15,152.31,39000.0,112.5519,112.5666,112.1465,112.2644,39000.0
2014-05-01 13:00:00,152.26,152.26,151.73,151.78,57400.0,112.2276,112.2276,111.8369,111.8738,57400.0
2014-05-01 13:30:00,151.72,151.74,151.13,151.17,70900.0,111.8296,111.8443,111.3947,111.4242,70900.0
2014-05-01 14:00:00,151.17,151.69,151.13,151.52,93500.0,111.4242,111.8074,111.3947,111.6821,93500.0
2014-05-01 14:30:00,151.57,151.57,150.96,151.19,50800.0,111.719,111.719,111.2694,111.4389,50800.0
2014-05-01 15:00:00,151.19,151.38,150.84,151.28,51900.0,111.4389,111.579,111.1809,111.5052,51900.0
2014-05-01 15:30:00,151.24,151.54,151.16,151.47,103300.0,111.4758,111.6969,111.4168,111.6453,103300.0
2014-05-02 09:30:00,151.23,152.09,150.9,151.13,66300.0,111.4684,112.1023,111.2252,111.3947,66300.0
2014-05-02 10:00:00,151.24,152.4,151.04,152.05,59700.0,111.4758,112.3308,111.3283,112.0728,59700.0
2014-05-02 10:30:00,152.17,152.75,151.4,151.83,50500.0,112.1612,112.5887,111.5937,111.9106,50500.0
2014-05-02 11:00:00,151.75,152.06,151.45,151.55,39000.0,111.8517,112.0802,111.6305,111.7043,39000.0
2014-05-02 11:30:00,151.66,152.1,151.5,151.99,37200.0,111.7853,112.1096,111.6674,112.0286,37200.0
2014-05-02 12:00:00,151.98,152.2,151.76,151.99,32100.0,112.0212,112.1834,111.859,112.0286,32100.0
2014-05-02 12:30:00,151.97,152.35,151.8,152.35,28900.0,112.0138,112.2939,111.8885,112.2939,28900.0
2014-05-02 13:00:00,152.26,152.31,151.55,151.63,51700.0,112.2276,112.2644,111.7043,111.7632,51700.0
2014-05-02 13:30:00,151.52,152.02,151.52,151.72,30900.0,111.6821,112.0507,111.6821,111.8296,30900.0
2014-05-02 14:00:00,151.68,151.73,151.38,151.61,41700.0,111.8001,111.8369,111.579,111.7485,41700.0
2014-05-02 14:30:00,151.58,151.91,151.14,151.21,135100.0,111.7264,111.9696,111.4021,111.4536,135100.0
2014-05-02 15:00:00,151.18,151.2,150.89,150.91,104300.0,111.4315,111.4463,111.2178,111.2325,104300.0
2014-05-02 15:30:00,150.89,150.96,150.47,150.87,191800.0,111.2178,111.2694,110.9082,111.203,191800.0
2014-05-05 09:30:00,150.02,150.02,148.85,149.94,111400.0,110.5765,110.5765,109.7141,110.5176,111400.0
2014-05-05 10:00:00,149.94,150.56,149.46,149.9,70500.0,110.5176,110.9745,110.1638,110.4881,70500.0
2014-05-05 10:30:00,149.99,150.84,149.9,150.18,45200.0,110.5544,111.1809,110.4881,110.6945,45200.0
2014-05-05 11:00:00,150.13,150.17,149.64,149.8,62200.0,110.6576,110.6871,110.2964,110.4144,62200.0
2014-05-05 11:30:00,149.88,150.29,149.88,150.13,61300.0,110.4733,110.7755,110.4733,110.6576,61300.0
2014-05-05 12:00:00,150.17,150.23,149.75,150.05,34300.0,110.6871,110.7313,110.3775,110.5986,34300.0
2014-05-05 12:30:00,150.04,150.2,149.74,149.78,29000.0,110.5913,110.7092,110.3701,110.3996,29000.0
2014-05-05 13:00:00,149.77,149.85,149.32,149.54,23700.0,110.3923,110.4512,110.0606,110.2227,23700.0
2014-05-05 13:30:00,149.55,149.89,149.4,149.71,61800.0,110.2301,110.4807,110.1195,110.348,61800.0
2014-05-05 14:00:00,149.77,149.98,149.72,149.9,47500.0,110.3923,110.547,110.3554,110.4881,47500.0
2014-05-05 14:30:00,149.9,150.26,149.75,150.06,43300.0,110.4881,110.7534,110.3775,110.606,43300.0
2014-05-05 15:00:00,150.05,150.55,150.03,150.32,76100.0,110.5986,110.9672,110.5839,110.7976,76100.0
2014-05-05 15:30:00,150.32,150.42,150.18,150.29,105400.0,110.7976,110.8714,110.6945,110.7755,105400.0
2014-05-06 09:30:00,149.75,149.99,148.6,149.99,96400.0,110.3775,110.5544,109.5299,110.5544,96400.0
2014-05-06 10:00:00,149.98,150.9,149.67,150.56,171600.0,110.547,111.2252,110.3185,110.9745,171600.0
2014-05-06 10:30:00,150.69,150.75,149.77,149.8,46300.0,111.0704,111.1146,110.3923,110.4144,46300.0
2014-05-06 11:00:00,149.77,150.43,149.68,150.2,62600.0,110.3923,110.8787,110.3259,110.7092,62600.0
2014-05-06 11:30:00,150.1,151.02,149.94,151.0,89400.0,110.6355,111.3136,110.5176,111.2989,89400.0
2014-05-06 12:00:00,151.0,151.05,150.11,150.15,89100.0,111.2989,111.3357,110.6429,110.6723,89100.0
2014-05-06 12:30:00,150.13,150.4,149.61,149.77,62300.0,110.6576,110.8566,110.2743,110.3923,62300.0
2014-05-06 13:00:00,149.74,149.85,149.32,149.38,53300.0,110.3701,110.4512,110.0606,110.1048,53300.0
2014-05-06 13:30:00,149.37,149.37,148.4,148.47,92100.0,110.0974,110.0974,109.3825,109.4341,92100.0
2014-05-06 14:00:00,148.41,148.5,148.05,148.23,64300.0,109.3898,109.4562,109.1245,109.2572,64300.0
2014-05-06 14:30:00,148.23,148.36,148.06,148.06,71300.0,109.2572,109.353,109.1319,109.1319,71300.0
2014-05-06 15:00:00,148.05,148.75,147.87,148.62,66100.0,109.1245,109.6404,108.9918,109.5446,66100.0
2014-05-06 15:30:00,148.59,148.69,148.3,148.41,99700.0,109.5225,109.5962,109.3088,109.3898,99700.0
2014-05-07 09:30:00,149.01,150.25,148.68,148.68,99400.0,109.8321,110.7461,109.5888,109.5888,99400.0
2014-05-07 10:00:00,148.78,149.37,148.49,149.02,324900.0,109.6625,110.0974,109.4488,109.8394,324900.0
2014-05-07 10:30:00,149.05,149.97,148.9,149.28,210800.0,109.8616,110.5397,109.751,110.0311,210800.0
2014-05-07 11:00:00,149.24,149.44,148.59,148.8,47400.0,110.0016,110.149,109.5225,109.6773,47400.0
2014-05-07 11:30:00,148.82,149.88,148.75,149.57,28600.0,109.692,110.4733,109.6404,110.2448,28600.0
2014-05-07 12:00:00,149.51,149.74,149.29,149.49,82200.0,110.2006,110.3701,110.0385,110.1859,82200.0
2014-05-07 12:30:00,149.5,149.53,148.92,148.98,30000.0,110.1932,110.2154,109.7657,109.81,30000.0
2014-05-07 13:00:00,148.93,149.21,148.8,148.83,57400.0,109.7731,109.9795,109.6773,109.6994,57400.0
2014-05-07 13:30:00,148.86,149.14,148.23,148.23,36800.0,109.7215,109.9279,109.2572,109.2572,36800.0
2014-05-07 14:00:00,148.25,149.02,148.16,148.97,40400.0,109.2719,109.8394,109.2056,109.8026,40400.0
2014-05-07 14:30:00,148.99,149.16,148.82,149.01,79100.0,109.8173,109.9426,109.692,109.8321,79100.0
2014-05-07 15:00:00,149.01,149.04,148.7,149.0,114500.0,109.8321,109.8542,109.6036,109.8247,114500.0
2014-05-07 15:30:00,149.02,149.72,149.0,149.56,159400.0,109.8394,110.3554,109.8247,110.2375,159400.0
2014-05-08 09:30:00,149.58,151.12,149.03,150.9,58300.0,110.2522,111.3873,109.8468,111.2252,58300.0
2014-05-08 10:00:00,150.9,151.68,150.9,151.43,41600.0,111.2252,111.8001,111.2252,111.6158,41600.0
2014-05-08 10:30:00,151.39,151.66,151.1,151.5,79200.0,111.5863,111.7853,111.3726,111.6674,79200.0
2014-05-08 11:00:00,151.49,151.96,151.32,151.48,90100.0,111.66,112.0065,111.5347,111.6527,90100.0
2014-05-08 11:30:00,151.56,152.08,151.56,151.83,63000.0,111.7116,112.0949,111.7116,111.9106,63000.0
2014-05-08 12:00:00,151.84,151.95,151.65,151.8,44200.0,111.918,111.9991,111.778,111.8885,44200.0
2014-05-08 12:30:00,151.74,151.88,151.42,151.58,34300.0,111.8443,111.9475,111.6084,111.7264,34300.0
2014-05-08 13:00:00,151.57,151.96,151.48,151.68,49500.0,111.719,112.0065,111.6527,111.8001,49500.0
2014-05-08 13:30:00,151.68,151.77,151.35,151.53,104100.0,111.8001,111.8664,111.5568,111.6895,104100.0
2014-05-08 14:00:00,151.53,151.65,151.18,151.59,69600.0,111.6895,111.778,111.4315,111.7337,69600.0
2014-05-08 14:30:00,151.59,151.73,151.17,151.25,157400.0,111.7337,111.8369,111.4242,111.4831,157400.0
2014-05-08 15:00:00,151.18,151.59,150.91,151.49,85500.0,111.4315,111.7337,111.2325,111.66,85500.0
2014-05-08 15:30:00,151.5,151.5,150.9,151.16,151100.0,111.6674,111.6674,111.2252,111.4168,151100.0
2014-05-09 09:30:00,150.84,150.84,148.95,148.97,105000.0,111.1809,111.1809,109.7879,109.8026,105000.0
2014-05-09 10:00:00,148.92,150.1,148.84,149.56,41800.0,109.7657,110.6355,109.7068,110.2375,41800.0
2014-05-09 10:30:00,149.55,149.84,149.23,149.35,44700.0,110.2301,110.4439,109.9942,110.0827,44700.0
2014-05-09 11:00:00,149.29,149.54,149.09,149.5,48800.0,110.0385,110.2227,109.891,110.1932,48800.0
2014-05-09 11:30:00,149.52,150.01,149.48,149.76,24400.0,110.208,110.5692,110.1785,110.3849,24400.0
2014-05-09 12:00:00,149.79,150.08,149.63,149.92,20100.0,110.407,110.6207,110.2891,110.5028,20100.0
2014-05-09 12:30:00,149.92,150.55,149.92,150.19,22800.0,110.5028,110.9672,110.5028,110.7018,22800.0
2014-05-09 13:00:00,150.23,150.26,149.87,150.01,22300.0,110.7313,110.7534,110.466,110.5692,22300.0
2014-05-09 13:30:00,149.97,150.13,149.46,149.6,53400.0,110.5397,110.6576,110.1638,110.267,53400.0
2014-05-09 14:00:00,149.65,149.75,149.16,149.19,57200.0,110.3038,110.3775,109.9426,109.9648,57200.0
2014-05-09 14:30:00,149.2,149.72,149.2,149.68,29800.0,109.9721,110.3554,109.9721,110.3259,29800.0
2014-05-09 15:00:00,149.71,149.86,149.43,149.53,60300.0,110.348,110.4586,110.1416,110.2154,60300.0
2014-05-09 15:30:00,149.55,149.94,149.52,149.92,77700.0,110.2301,110.5176,110.208,110.5028,77700.0
2014-05-12 09:30:00,150.52,152.04,150.52,152.0,59300.0,110.9451,112.0654,110.9451,112.0359,59300.0
2014-05-12 10:00:00,152.03,152.27,151.65,152.01,49400.0,112.0581,112.235,111.778,112.0433,49400.0
2014-05-12 10:30:00,152.02,152.14,151.83,151.83,33900.0,112.0507,112.1391,111.9106,111.9106,33900.0
2014-05-12 11:00:00,151.88,152.17,151.7,151.95,52600.0,111.9475,112.1612,111.8148,111.9991,52600.0
2014-05-12 11:30:00,151.95,152.1,151.75,151.81,20400.0,111.9991,112.1096,111.8517,111.8959,20400.0
2014-05-12 12:00:00,151.81,152.02,151.64,151.84,16400.0,111.8959,112.0507,111.7706,111.918,16400.0
2014-05-12 12:30:00,151.8,152.0,151.79,151.89,12700.0,111.8885,112.0359,111.8812,111.9549,12700.0
2014-05-12 13:00:00,151.88,152.49,151.82,152.49,34400.0,111.9475,112.3971,111.9033,112.3971,34400.0
2014-05-12 13:30:00,152.45,153.0,152.44,152.89,53800.0,112.3676,112.773,112.3603,112.6919,53800.0
2014-05-12 14:00:00,152.93,152.97,152.58,152.85,33100.0,112.7214,112.7509,112.4634,112.6625,33100.0
2014-05-12 14:30:00,152.83,153.34,152.82,153.34,51400.0,112.6477,113.0236,112.6403,113.0236,51400.0
2014-05-12 15:00:00,153.3,153.49,153.03,153.27,75600.0,112.9941,113.1342,112.7951,112.972,75600.0
2014-05-12 15:30:00,153.21,153.47,153.17,153.32,172200.0,112.9278,113.1194,112.8983,113.0089,172200.0
2014-05-13 09:30:00,153.32,153.89,152.83,153.48,90500.0,113.0089,113.429,112.6477,113.1268,90500.0
2014-05-13 10:00:00,153.42,154.11,153.41,154.05,49800.0,113.0826,113.5912,113.0752,113.547,49800.0
2014-05-13 10:30:00,154.01,154.87,154.0,154.57,84700.0,113.5175,114.1514,113.5101,113.9302,84700.0
2014-05-13 11:00:00,154.56,154.69,153.93,154.39,71800.0,113.9229,114.0187,113.4585,113.7976,71800.0
2014-05-13 11:30:00,154.3,154.58,153.9,154.03,41800.0,113.7312,113.9376,113.4364,113.5322,41800.0
2014-05-13 12:00:00,154.0,154.45,154.0,154.31,35000.0,113.5101,113.8418,113.5101,113.7386,35000.0
2014-05-13 12:30:00,154.31,154.46,154.09,154.21,29700.0,113.7386,113.8492,113.5764,113.6649,29700.0
2014-05-13 13:00:00,154.21,154.42,154.08,154.26,46500.0,113.6649,113.8197,113.5691,113.7017,46500.0
2014-05-13 13:30:00,154.27,154.31,153.71,153.78,56800.0,113.7091,113.7386,113.2963,113.3479,56800.0
2014-05-13 14:00:00,153.83,153.92,153.66,153.79,39300.0,113.3848,113.4511,113.2595,113.3553,39300.0
2014-05-13 14:30:00,153.81,154.12,153.75,153.82,28200.0,113.3701,113.5985,113.3258,113.3774,28200.0
2014-05-13 15:00:00,153.86,153.87,153.27,153.43,41800.0,113.4069,113.4143,112.972,113.09,41800.0
2014-05-13 15:30:00,153.43,153.61,153.33,153.44,68000.0,113.09,113.2226,113.0163,113.0973,68000.0
2014-05-14 09:30:00,153.55,153.96,152.57,153.53,89100.0,113.1784,113.4806,112.4561,113.1637,89100.0
2014-05-14 10:00:00,153.45,153.72,153.01,153.47,57800.0,113.1047,113.3037,112.7804,113.1194,57800.0
2014-05-14 10:30:00,153.43,153.43,152.46,152.7,46300.0,113.09,113.09,112.375,112.5519,46300.0
2014-05-14 11:00:00,152.63,152.77,152.42,152.72,27900.0,112.5003,112.6035,112.3455,112.5666,27900.0
2014-05-14 11:30:00,152.64,152.85,152.38,152.39,31600.0,112.5077,112.6625,112.316,112.3234,31600.0
2014-05-14 12:00:00,152.41,152.6,152.38,152.46,14500.0,112.3381,112.4782,112.316,112.375,14500.0
2014-05-14 12:30:00,152.42,152.54,152.35,152.45,16700.0,112.3455,112.434,112.2939,112.3676,16700.0
2014-05-14 13:00:00,152.5,152.73,152.45,152.65,21500.0,112.4045,112.574,112.3676,112.515,21500.0
2014-05-14 13:30:00,152.62,152.72,152.51,152.7,14700.0,112.4929,112.5666,112.4119,112.5519,14700.0
2014-05-14 14:00:00,152.7,152.76,152.51,152.53,24500.0,112.5519,112.5961,112.4119,112.4266,24500.0
2014-05-14 14:30:00,152.53,152.57,151.92,152.05,30900.0,112.4266,112.4561,111.977,112.0728,30900.0
2014-05-14 15:00:00,152.02,152.12,151.82,151.98,33500.0,112.0507,112.1244,111.9033,112.0212,33500.0
2014-05-14 15:30:00,151.97,151.98,151.58,151.7,92100.0,112.0138,112.0212,111.7264,111.8148,92100.0
2014-05-15 09:30:00,151.5,151.57,149.52,149.8,80000.0,111.6674,111.719,110.208,110.4144,80000.0
2014-05-15 10:00:00,149.81,149.93,148.93,149.31,107800.0,110.4217,110.5102,109.7731,110.0532,107800.0
2014-05-15 10:30:00,149.34,149.37,148.68,149.01,60800.0,110.0753,110.0974,109.5888,109.8321,60800.0
2014-05-15 11:00:00,149.05,149.08,148.33,148.56,88600.0,109.8616,109.8837,109.3309,109.5004,88600.0
2014-05-15 11:30:00,148.54,149.08,148.3,148.41,51100.0,109.4856,109.8837,109.3088,109.3898,51100.0
2014-05-15 12:00:00,148.36,148.76,148.31,148.48,33900.0,109.353,109.6478,109.3161,109.4414,33900.0
2014-05-15 12:30:00,148.42,148.74,148.29,148.65,37500.0,109.3972,109.6331,109.3014,109.5667,37500.0
2014-05-15 13:00:00,148.61,148.87,148.5,148.6,74500.0,109.5372,109.7289,109.4562,109.5299,74500.0
2014-05-15 13:30:00,148.61,148.69,148.13,148.55,41300.0,109.5372,109.5962,109.1834,109.493,41300.0
2014-05-15 14:00:00,148.61,149.02,148.39,148.64,51200.0,109.5372,109.8394,109.3751,109.5594,51200.0
2014-05-15 14:30:00,148.74,149.48,148.72,149.28,47800.0,109.6331,110.1785,109.6183,110.0311,47800.0
2014-05-15 15:00:00,149.41,149.72,149.27,149.43,77100.0,110.1269,110.3554,110.0237,110.1416,77100.0
2014-05-15 15:30:00,149.44,149.86,149.29,149.66,194800.0,110.149,110.4586,110.0385,110.3112,194800.0
2014-05-16 09:30:00,150.0,150.0,148.14,148.82,137000.0,110.5618,110.5618,109.1908,109.692,137000.0
2014-05-16 10:00:00,148.74,148.9,147.69,148.17,88700.0,109.6331,109.751,108.8591,109.2129,88700.0
2014-05-16 10:30:00,148.22,148.75,148.21,148.65,31800.0,109.2498,109.6404,109.2424,109.5667,31800.0
2014-05-16 11:00:00,148.62,149.19,148.56,148.99,52700.0,109.5446,109.9648,109.5004,109.8173,52700.0
2014-05-16 11:30:00,149.04,149.17,148.7,148.97,19600.0,109.8542,109.95,109.6036,109.8026,19600.0
2014-05-16 12:00:00,148.98,149.06,148.78,148.9,15800.0,109.81,109.8689,109.6625,109.751,15800.0
2014-05-16 12:30:00,148.87,149.1,148.8,148.97,28900.0,109.7289,109.8984,109.6773,109.8026,28900.0
2014-05-16 13:00:00,148.92,149.04,148.68,149.0,31200.0,109.7657,109.8542,109.5888,109.8247,31200.0
2014-05-16 13:30:00,149.01,149.12,148.89,149.01,37500.0,109.8321,109.9132,109.7436,109.8321,37500.0
2014-05-16 14:00:00,149.0,149.03,148.77,148.91,31300.0,109.8247,109.8468,109.6552,109.7584,31300.0
2014-05-16 14:30:00,148.91,149.49,148.81,149.49,36800.0,109.7584,110.1859,109.6847,110.1859,36800.0
2014-05-16 15:00:00,149.48,149.88,149.47,149.66,46400.0,110.1785,110.4733,110.1711,110.3112,46400.0
2014-05-16 15:30:00,149.67,149.92,149.58,149.72,93000.0,110.3185,110.5028,110.2522,110.3554,93000.0
2014-05-19 09:30:00,149.11,150.24,149.11,149.44,43700.0,109.9058,110.7387,109.9058,110.149,43700.0
2014-05-19 10:00:00,149.46,150.17,149.25,149.95,37800.0,110.1638,110.6871,110.009,110.5249,37800.0
2014-05-19 10:30:00,149.81,150.03,149.66,149.72,14200.0,110.4217,110.5839,110.3112,110.3554,14200.0
2014-05-19 11:00:00,149.74,150.45,149.6,150.18,28400.0,110.3701,110.8935,110.267,110.6945,28400.0
2014-05-19 11:30:00,150.15,150.64,150.15,150.64,22700.0,110.6723,111.0335,110.6723,111.0335,22700.0
2014-05-19 12:00:00,150.56,150.9,150.52,150.81,47700.0,110.9745,111.2252,110.9451,111.1588,47700.0
2014-05-19 12:30:00,150.78,150.81,150.29,150.43,28700.0,111.1367,111.1588,110.7755,110.8787,28700.0
2014-05-19 13:00:00,150.4,150.71,150.4,150.49,43300.0,110.8566,111.0851,110.8566,110.923,43300.0
2014-05-19 13:30:00,150.5,150.56,150.3,150.53,15100.0,110.9303,110.9745,110.7829,110.9524,15100.0
2014-05-19 14:00:00,150.58,150.68,150.19,150.39,29500.0,110.9893,111.063,110.7018,110.8492,29500.0
2014-05-19 14:30:00,150.34,150.34,150.0,150.01,32200.0,110.8124,110.8124,110.5618,110.5692,32200.0
2014-05-19 15:00:00,150.03,150.19,149.75,150.07,50100.0,110.5839,110.7018,110.3775,110.6134,50100.0
2014-05-19 15:30:00,150.07,150.3,150.07,150.12,107600.0,110.6134,110.7829,110.6134,110.6502,107600.0
2014-05-20 09:30:00,149.94,150.16,148.4,148.53,67300.0,110.5176,110.6797,109.3825,109.4783,67300.0
2014-05-20 10:00:00,148.6,148.93,148.4,148.47,48700.0,109.5299,109.7731,109.3825,109.4341,48700.0
2014-05-20 10:30:00,148.51,149.57,148.48,149.37,35400.0,109.4635,110.2448,109.4414,110.0974,35400.0
2014-05-20 11:00:00,149.45,149.46,148.65,148.65,44400.0,110.1564,110.1638,109.5667,109.5667,44400.0
2014-05-20 11:30:00,148.7,149.43,148.64,148.89,34800.0,109.6036,110.1416,109.5594,109.7436,34800.0
2014-05-20 12:00:00,148.82,148.82,148.12,148.3,43600.0,109.692,109.692,109.1761,109.3088,43600.0
2014-05-20 12:30:00,148.25,148.34,147.76,147.84,35100.0,109.2719,109.3382,108.9107,108.9697,35100.0
2014-05-20 13:00:00,147.83,147.98,147.5,147.68,28000.0,108.9623,109.0729,108.7191,108.8518,28000.0
2014-05-20 13:30:00,147.68,147.81,147.0,147.18,111500.0,108.8518,108.9476,108.3505,108.4832,111500.0
2014-05-20 14:00:00,147.19,147.61,147.18,147.27,63900.0,108.4906,108.8002,108.4832,108.5496,63900.0
2014-05-20 14:30:00,147.27,147.37,147.01,147.03,78000.0,108.5496,108.6233,108.3579,108.3727,78000.0
2014-05-20 15:00:00,147.05,147.51,147.0,147.42,81200.0,108.3874,108.7265,108.3505,108.6601,81200.0
2014-05-20 15:30:00,147.38,148.0,147.38,147.56,130700.0,108.6306,109.0876,108.6306,108.7633,130700.0
2014-05-21 09:30:00,147.88,149.0,147.42,147.78,65000.0,109.4564,110.2854,109.1159,109.3824,65000.0
2014-05-21 10:00:00,147.92,148.48,147.89,148.01,29600.0,109.486,109.9005,109.4638,109.5526,29600.0
2014-05-21 10:30:00,148.06,148.55,147.98,148.09,34200.0,109.5896,109.9523,109.5304,109.6119,34200.0
2014-05-21 11:00:00,147.99,148.02,147.55,147.59,41700.0,109.5378,109.56,109.2122,109.2418,41700.0
2014-05-21 11:30:00,147.58,147.79,147.07,147.44,22000.0,109.2344,109.3898,108.8569,109.1307,22000.0
2014-05-21 12:00:00,147.47,147.76,147.3,147.67,25900.0,109.1529,109.3676,109.0271,109.301,25900.0
2014-05-21 12:30:00,147.7,148.0,147.7,147.9,11300.0,109.3232,109.5452,109.3232,109.4712,11300.0
2014-05-21 13:00:00,147.94,148.33,147.92,148.1,15700.0,109.5008,109.7895,109.486,109.6193,15700.0
2014-05-21 13:30:00,148.11,148.34,148.0,148.19,14000.0,109.6267,109.7969,109.5452,109.6859,14000.0
2014-05-21 14:00:00,148.22,148.62,148.0,148.52,49900.0,109.7081,110.0041,109.5452,109.9301,49900.0
2014-05-21 14:30:00,148.54,148.84,148.47,148.6,40300.0,109.9449,110.167,109.8931,109.9893,40300.0
2014-05-21 15:00:00,148.64,149.03,148.58,148.77,33200.0,110.0189,110.3076,109.9745,110.1152,33200.0
2014-05-21 15:30:00,148.82,148.99,148.75,148.99,124600.0,110.1522,110.278,110.1004,110.278,124600.0
2014-05-22 09:30:00,148.36,149.75,148.3,149.49,53100.0,109.8117,110.8405,109.7673,110.6481,53100.0
2014-05-22 10:00:00,149.42,149.59,148.88,149.33,59500.0,110.5963,110.7221,110.1966,110.5297,59500.0
2014-05-22 10:30:00,149.34,149.91,149.2,149.6,29600.0,110.5371,110.959,110.4334,110.7295,29600.0
2014-05-22 11:00:00,149.55,149.87,149.32,149.76,33600.0,110.6925,110.9294,110.5223,110.8479,33600.0
2014-05-22 11:30:00,149.81,149.81,149.31,149.42,21100.0,110.8849,110.8849,110.5149,110.5963,21100.0
2014-05-22 12:00:00,149.33,149.36,148.92,149.01,24300.0,110.5297,110.5519,110.2262,110.2928,24300.0
2014-05-22 12:30:00,149.02,149.07,148.62,148.62,29900.0,110.3002,110.3372,110.0041,110.0041,29900.0
2014-05-22 13:00:00,148.68,148.95,148.56,148.95,27200.0,110.0486,110.2484,109.9597,110.2484,27200.0
2014-05-22 13:30:00,148.92,148.95,148.78,148.87,36100.0,110.2262,110.2484,110.1226,110.1892,36100.0
2014-05-22 14:00:00,148.87,148.91,148.74,148.89,44200.0,110.1892,110.2188,110.093,110.204,44200.0
2014-05-22 14:30:00,148.88,148.97,148.77,148.97,37600.0,110.1966,110.2632,110.1152,110.2632,37600.0
2014-05-22 15:00:00,148.97,148.97,148.43,148.45,59800.0,110.2632,110.2632,109.8635,109.8783,59800.0
2014-05-22 15:30:00,148.46,148.64,148.37,148.51,123600.0,109.8857,110.0189,109.8191,109.9227,123600.0
2014-05-23 09:30:00,148.29,149.0,148.29,148.91,37800.0,109.7599,110.2854,109.7599,110.2188,37800.0
2014-05-23 10:00:00,149.0,149.58,149.0,149.4,42500.0,110.2854,110.7147,110.2854,110.5815,42500.0
2014-05-23 10:30:00,149.45,149.68,149.35,149.61,37200.0,110.6185,110.7887,110.5445,110.7369,37200.0
2014-05-23 11:00:00,149.64,149.71,149.5,149.59,29900.0,110.7591,110.8109,110.6555,110.7221,29900.0
2014-05-23 11:30:00,149.59,149.93,149.54,149.81,45500.0,110.7221,110.9738,110.6851,110.8849,45500.0
2014-05-23 12:00:00,149.79,149.92,149.76,149.85,17700.0,110.8701,110.9664,110.8479,110.9146,17700.0
2014-05-23 12:30:00,149.88,149.93,149.78,149.93,10600.0,110.9368,110.9738,110.8627,110.9738,10600.0
2014-05-23 13:00:00,149.92,149.99,149.83,149.91,18300.0,110.9664,111.0182,110.8998,110.959,18300.0
2014-05-23 13:30:00,149.89,150.0,149.88,149.98,13500.0,110.9442,111.0256,110.9368,111.0108,13500.0
2014-05-23 14:00:00,149.99,150.11,149.97,150.05,27700.0,111.0182,111.107,111.0034,111.0626,27700.0
2014-05-23 14:30:00,150.07,150.17,149.99,150.11,27500.0,111.0774,111.1514,111.0182,111.107,27500.0
2014-05-23 15:00:00,150.13,150.3,150.12,150.21,25600.0,111.1218,111.2476,111.1144,111.181,25600.0
2014-05-23 15:30:00,150.21,150.24,150.01,150.07,93600.0,111.181,111.2032,111.033,111.0774,93600.0
2014-05-27 09:30:00,151.18,152.39,150.77,152.28,94400.0,111.899,112.7946,111.5955,112.7132,94400.0
2014-05-27 10:00:00,152.18,153.1,152.18,153.03,84100.0,112.6392,113.3201,112.6392,113.2683,84100.0
2014-05-27 10:30:00,153.01,153.6,152.96,153.37,112600.0,113.2535,113.6902,113.2165,113.52,112600.0
2014-05-27 11:00:00,153.3,153.37,152.77,152.92,67200.0,113.4681,113.52,113.0759,113.1869,67200.0
2014-05-27 11:30:00,152.93,153.06,152.82,153.0,47800.0,113.1943,113.2905,113.1129,113.2461,47800.0
2014-05-27 12:00:00,153.0,153.04,152.59,152.77,64600.0,113.2461,113.2757,112.9426,113.0759,64600.0
2014-05-27 12:30:00,152.76,152.95,152.71,152.83,30400.0,113.0685,113.2091,113.0314,113.1203,30400.0
2014-05-27 13:00:00,152.79,152.88,152.74,152.75,49900.0,113.0907,113.1573,113.0536,113.061,49900.0
2014-05-27 13:30:00,152.76,152.76,152.36,152.52,77300.0,113.0685,113.0685,112.7724,112.8908,77300.0
2014-05-27 14:00:00,152.53,152.67,152.48,152.58,54700.0,112.8982,113.0018,112.8612,112.9352,54700.0
2014-05-27 14:30:00,152.58,152.59,152.07,152.07,36900.0,112.9352,112.9426,112.5577,112.5577,36900.0
2014-05-27 15:00:00,152.08,152.44,152.01,152.37,46700.0,112.5651,112.8316,112.5133,112.7798,46700.0
2014-05-27 15:30:00,152.37,152.44,152.0,152.09,134100.0,112.7798,112.8316,112.5059,112.5725,134100.0
2014-05-28 09:30:00,152.6,154.24,152.21,153.41,132200.0,112.95,114.1639,112.6614,113.5496,132200.0
2014-05-28 10:00:00,153.45,153.67,153.0,153.65,70700.0,113.5792,113.742,113.2461,113.7272,70700.0
2014-05-28 10:30:00,153.62,153.62,153.11,153.34,40300.0,113.705,113.705,113.3275,113.4978,40300.0
2014-05-28 11:00:00,153.37,153.73,153.35,153.56,48400.0,113.52,113.7864,113.5052,113.6606,48400.0
2014-05-28 11:30:00,153.51,153.69,153.17,153.21,19400.0,113.6236,113.7568,113.3719,113.4015,19400.0
2014-05-28 12:00:00,153.31,153.5,153.09,153.09,22200.0,113.4755,113.6162,113.3127,113.3127,22200.0
2014-05-28 12:30:00,153.13,153.26,152.89,153.06,14400.0,113.3423,113.4385,113.1647,113.2905,14400.0
2014-05-28 13:00:00,153.01,153.12,152.91,152.98,16400.0,113.2535,113.3349,113.1795,113.2313,16400.0
2014-05-28 13:30:00,153.0,153.1,152.64,152.94,25400.0,113.2461,113.3201,112.9796,113.2017,25400.0
2014-05-28 14:00:00,152.95,152.97,152.71,152.76,25800.0,113.2091,113.2239,113.0314,113.0685,25800.0
2014-05-28 14:30:00,152.74,152.85,152.48,152.81,34100.0,113.0536,113.1351,112.8612,113.1055,34100.0
2014-05-28 15:00:00,152.81,152.81,152.44,152.51,39900.0,113.1055,113.1055,112.8316,112.8834,39900.0
2014-05-28 15:30:00,152.49,152.55,152.14,152.22,67900.0,112.8686,112.913,112.6095,112.6688,67900.0
2014-05-29 09:30:00,152.42,153.29,152.33,152.64,43500.0,112.8168,113.4607,112.7502,112.9796,43500.0
2014-05-29 10:00:00,152.6,152.6,151.53,152.1,50300.0,112.95,112.95,112.158,112.5799,50300.0
2014-05-29 10:30:00,152.0,152.4,151.93,152.18,24700.0,112.5059,112.802,112.4541,112.6392,24700.0
2014-05-29 11:00:00,152.19,152.35,151.82,152.34,23800.0,112.6466,112.765,112.3727,112.7576,23800.0
2014-05-29 11:30:00,152.32,152.49,152.15,152.26,22600.0,112.7428,112.8686,112.6169,112.6984,22600.0
2014-05-29 12:00:00,152.27,152.5,152.27,152.39,24100.0,112.7058,112.876,112.7058,112.7946,24100.0
2014-05-29 12:30:00,152.42,152.47,152.3,152.4,9000.0,112.8168,112.8538,112.728,112.802,9000.0
2014-05-29 13:00:00,152.41,152.45,152.22,152.27,17800.0,112.8094,112.839,112.6688,112.7058,17800.0
2014-05-29 13:30:00,152.25,152.27,151.93,151.94,10900.0,112.691,112.7058,112.4541,112.4615,10900.0
2014-05-29 14:00:00,151.95,152.03,151.85,151.86,21900.0,112.4689,112.5281,112.3949,112.4023,21900.0
2014-05-29 14:30:00,151.86,152.16,151.8,152.14,40600.0,112.4023,112.6243,112.3579,112.6095,40600.0
2014-05-29 15:00:00,152.15,152.4,152.14,152.34,24300.0,112.6169,112.802,112.6095,112.7576,24300.0
2014-05-29 15:30:00,152.39,152.54,152.31,152.52,68300.0,112.7946,112.9056,112.7354,112.8908,68300.0
2014-05-30 09:30:00,152.31,153.24,152.0,152.24,61900.0,112.7354,113.4237,112.5059,112.6836,61900.0
2014-05-30 10:00:00,152.12,152.88,152.08,152.4,32500.0,112.5947,113.1573,112.5651,112.802,32500.0
2014-05-30 10:30:00,152.49,152.64,151.91,151.91,34200.0,112.8686,112.9796,112.4393,112.4393,34200.0
2014-05-30 11:00:00,151.95,152.47,151.93,152.26,28800.0,112.4689,112.8538,112.4541,112.6984,28800.0
2014-05-30 11:30:00,152.32,152.57,152.32,152.43,18000.0,112.7428,112.9278,112.7428,112.8242,18000.0
2014-05-30 12:00:00,152.45,152.58,152.32,152.32,77100.0,112.839,112.9352,112.7428,112.7428,77100.0
2014-05-30 12:30:00,152.31,152.37,151.79,152.2,41300.0,112.7354,112.7798,112.3505,112.654,41300.0
2014-05-30 13:00:00,152.13,152.35,151.96,152.0,18500.0,112.6021,112.765,112.4763,112.5059,18500.0
2014-05-30 13:30:00,152.02,152.22,151.87,152.1,17400.0,112.5207,112.6688,112.4097,112.5799,17400.0
2014-05-30 14:00:00,152.17,152.68,152.16,152.62,29100.0,112.6318,113.0092,112.6243,112.9648,29100.0
2014-05-30 14:30:00,152.63,152.77,152.54,152.58,35600.0,112.9722,113.0759,112.9056,112.9352,35600.0
2014-05-30 15:00:00,152.59,152.89,152.53,152.74,58800.0,112.9426,113.1647,112.8982,113.0536,58800.0
2014-05-30 15:30:00,152.73,153.02,152.73,152.93,135800.0,113.0462,113.2609,113.0462,113.1943,135800.0
2014-06-02 09:30:00,153.45,153.5,152.11,152.22,58200.0,113.5792,113.6162,112.5873,112.6688,58200.0
2014-06-02 10:00:00,152.24,152.36,151.7,152.22,51700.0,112.6836,112.7724,112.2839,112.6688,51700.0
2014-06-02 10:30:00,152.22,152.53,152.07,152.31,29100.0,112.6688,112.8982,112.5577,112.7354,29100.0
2014-06-02 11:00:00,152.27,153.21,152.22,153.21,22500.0,112.7058,113.4015,112.6688,113.4015,22500.0
2014-06-02 11:30:00,153.16,153.58,153.1,153.43,29800.0,113.3645,113.6754,113.3201,113.5644,29800.0
2014-06-02 12:00:00,153.38,153.5,153.17,153.33,21300.0,113.5274,113.6162,113.3719,113.4903,21300.0
2014-06-02 12:30:00,153.29,153.4,153.26,153.34,12500.0,113.4607,113.5422,113.4385,113.4978,12500.0
2014-06-02 13:00:00,153.34,153.4,153.14,153.29,18700.0,113.4978,113.5422,113.3497,113.4607,18700.0
2014-06-02 13:30:00,153.27,153.32,153.03,153.1,23400.0,113.4459,113.4829,113.2683,113.3201,23400.0
2014-06-02 14:00:00,153.09,153.28,153.01,153.28,15800.0,113.3127,113.4533,113.2535,113.4533,15800.0
2014-06-02 14:30:00,153.28,153.39,153.2,153.33,24700.0,113.4533,113.5348,113.3941,113.4903,24700.0
2014-06-02 15:00:00,153.33,153.34,152.93,152.99,29300.0,113.4903,113.4978,113.1943,113.2387,29300.0
2014-06-02 15:30:00,153.0,153.37,152.99,153.29,83300.0,113.2461,113.52,113.2387,113.4607,83300.0
2014-06-03 09:30:00,152.54,153.31,152.52,153.17,39300.0,112.9056,113.4755,112.8908,113.3719,39300.0
2014-06-03 10:00:00,153.16,153.45,153.02,153.06,41600.0,113.3645,113.5792,113.2609,113.2905,41600.0
2014-06-03 10:30:00,153.06,153.19,152.23,152.39,26400.0,113.2905,113.3867,112.6762,112.7946,26400.0
2014-06-03 11:00:00,152.35,152.54,152.15,152.18,33500.0,112.765,112.9056,112.6169,112.6392,33500.0
2014-06-03 11:30:00,152.12,152.28,151.77,151.87,38300.0,112.5947,112.7132,112.3357,112.4097,38300.0
2014-06-03 12:00:00,151.9,152.1,151.88,151.94,19900.0,112.4319,112.5799,112.4171,112.4615,19900.0
2014-06-03 12:30:00,151.94,152.24,151.94,152.2,24900.0,112.4615,112.6836,112.4615,112.654,24900.0
2014-06-03 13:00:00,152.23,152.49,152.18,152.46,15100.0,112.6762,112.8686,112.6392,112.8464,15100.0
2014-06-03 13:30:00,152.45,152.5,152.25,152.31,15700.0,112.839,112.876,112.691,112.7354,15700.0
2014-06-03 14:00:00,152.32,152.64,152.28,152.61,23700.0,112.7428,112.9796,112.7132,112.9574,23700.0
2014-06-03 14:30:00,152.61,153.86,152.61,153.32,185800.0,112.9574,113.8826,112.9574,113.4829,185800.0
2014-06-03 15:00:00,153.29,153.62,153.25,153.59,52100.0,113.4607,113.705,113.4311,113.6828,52100.0
2014-06-03 15:30:00,153.58,153.58,153.43,153.55,129600.0,113.6754,113.6754,113.5644,113.6532,129600.0
2014-06-04 09:30:00,153.38,154.0,152.86,153.99,84500.0,113.5274,113.9863,113.1425,113.9789,84500.0
2014-06-04 10:00:00,154.0,154.5,153.78,154.2,55300.0,113.9863,114.3563,113.8234,114.1343,55300.0
2014-06-04 10:30:00,154.22,154.5,154.0,154.39,40000.0,114.1491,114.3563,113.9863,114.2749,40000.0
2014-06-04 11:00:00,154.46,154.54,154.18,154.43,24800.0,114.3267,114.386,114.1195,114.3045,24800.0
2014-06-04 11:30:00,154.5,154.5,154.02,154.07,26700.0,114.3563,114.3563,114.0011,114.0381,26700.0
2014-06-04 12:00:00,154.09,154.34,154.06,154.1,15400.0,114.0529,114.2379,114.0307,114.0603,15400.0
2014-06-04 12:30:00,154.07,154.31,154.0,154.27,17300.0,114.0381,114.2157,113.9863,114.1861,17300.0
2014-06-04 13:00:00,154.22,154.31,154.09,154.09,22800.0,114.1491,114.2157,114.0529,114.0529,22800.0
2014-06-04 13:30:00,154.08,154.17,153.95,154.0,29100.0,114.0455,114.1121,113.9493,113.9863,29100.0
2014-06-04 14:00:00,153.97,154.09,153.89,153.93,43400.0,113.9641,114.0529,113.9048,113.9345,43400.0
2014-06-04 14:30:00,153.93,154.03,153.73,153.91,27400.0,113.9345,114.0085,113.7864,113.9196,27400.0
2014-06-04 15:00:00,153.93,153.96,153.82,153.94,37600.0,113.9345,113.9567,113.853,113.9419,37600.0
2014-06-04 15:30:00,153.94,154.08,153.77,153.79,100000.0,113.9419,114.0455,113.816,113.8308,100000.0
2014-06-05 09:30:00,154.29,154.47,153.33,154.08,59400.0,114.2009,114.3341,113.4903,114.0455,59400.0
2014-06-05 10:00:00,154.03,154.98,153.85,154.85,80900.0,114.0085,114.7116,113.8752,114.6154,80900.0
2014-06-05 10:30:00,154.84,154.99,154.45,154.73,60000.0,114.608,114.719,114.3193,114.5266,60000.0
2014-06-05 11:00:00,154.69,155.5,154.56,155.35,75500.0,114.497,115.0965,114.4008,114.9855,75500.0
2014-06-05 11:30:00,155.35,155.83,155.34,155.71,58700.0,114.9855,115.3408,114.9781,115.252,58700.0
2014-06-05 12:00:00,155.71,156.04,155.71,156.03,56800.0,115.252,115.4962,115.252,115.4888,56800.0
2014-06-05 12:30:00,156.02,156.46,156.02,156.45,51700.0,115.4814,115.8071,115.4814,115.7997,51700.0
2014-06-05 13:00:00,156.46,156.56,155.9,155.98,38500.0,115.8071,115.8811,115.3926,115.4518,38500.0
2014-06-05 13:30:00,155.97,156.29,155.97,156.22,48600.0,115.4444,115.6813,115.4444,115.6294,48600.0
2014-06-05 14:00:00,156.24,156.27,156.07,156.08,53000.0,115.6442,115.6664,115.5184,115.5258,53000.0
2014-06-05 14:30:00,156.13,156.3,156.05,156.16,58500.0,115.5628,115.6887,115.5036,115.585,58500.0
2014-06-05 15:00:00,156.16,156.37,156.16,156.18,62100.0,115.585,115.7405,115.585,115.5998,62100.0
2014-06-05 15:30:00,156.16,156.43,156.1,156.24,133700.0,115.585,115.7849,115.5406,115.6442,133700.0
2014-06-06 09:30:00,156.25,156.93,156.01,156.75,101800.0,115.6516,116.155,115.474,116.0217,101800.0
2014-06-06 10:00:00,156.82,158.43,156.82,158.11,128800.0,116.0735,117.2652,116.0735,117.0284,128800.0
2014-06-06 10:30:00,158.04,158.65,157.95,158.63,73400.0,116.9766,117.4281,116.9099,117.4133,73400.0
2014-06-06 11:00:00,158.63,158.89,158.45,158.7,66600.0,117.4133,117.6057,117.28,117.4651,66600.0
2014-06-06 11:30:00,158.66,158.9,158.29,158.39,36100.0,117.4355,117.6131,117.1616,117.2356,36100.0
2014-06-06 12:00:00,158.37,158.65,158.18,158.59,27200.0,117.2208,117.4281,117.0802,117.3836,27200.0
2014-06-06 12:30:00,158.57,159.03,158.51,158.85,64000.0,117.3688,117.7093,117.3244,117.5761,64000.0
2014-06-06 13:00:00,158.8,158.95,158.66,158.8,15200.0,117.5391,117.6501,117.4355,117.5391,15200.0
2014-06-06 13:30:00,158.76,159.13,158.57,159.08,41900.0,117.5095,117.7833,117.3688,117.7463,41900.0
2014-06-06 14:00:00,159.11,159.11,158.82,159.05,39400.0,117.7685,117.7685,117.5539,117.7241,39400.0
2014-06-06 14:30:00,159.05,159.13,158.95,159.06,55800.0,117.7241,117.7833,117.6501,117.7315,55800.0
2014-06-06 15:00:00,159.05,159.12,158.93,159.02,61400.0,117.7241,117.7759,117.6353,117.7019,61400.0
2014-06-06 15:30:00,159.03,159.1,158.89,159.07,171000.0,117.7093,117.7611,117.6057,117.7389,171000.0
2014-06-09 09:30:00,158.62,160.47,158.25,160.01,87700.0,117.4059,118.7752,117.132,118.4347,87700.0
2014-06-09 10:00:00,160.11,160.27,159.53,159.93,55100.0,118.5087,118.6271,118.0794,118.3755,55100.0
2014-06-09 10:30:00,159.89,160.47,159.8,160.32,26700.0,118.3459,118.7752,118.2793,118.6641,26700.0
2014-06-09 11:00:00,160.33,160.97,160.32,160.85,36100.0,118.6715,119.1453,118.6641,119.0564,36100.0
2014-06-09 11:30:00,160.85,161.03,160.76,160.83,38800.0,119.0564,119.1897,118.9898,119.0416,38800.0
2014-06-09 12:00:00,160.81,160.83,160.24,160.24,38000.0,119.0268,119.0416,118.6049,118.6049,38000.0
2014-06-09 12:30:00,160.25,160.8,160.14,160.62,47400.0,118.6123,119.0194,118.5309,118.8862,47400.0
2014-06-09 13:00:00,160.68,160.79,160.35,160.35,37800.0,118.9306,119.012,118.6863,118.6863,37800.0
2014-06-09 13:30:00,160.39,160.56,160.17,160.21,49000.0,118.716,118.8418,118.5531,118.5827,49000.0
2014-06-09 14:00:00,160.17,160.29,159.71,159.95,50100.0,118.5531,118.6419,118.2126,118.3903,50100.0
2014-06-09 14:30:00,160.02,160.49,159.89,160.32,46300.0,118.4421,118.79,118.3459,118.6641,46300.0
2014-06-09 15:00:00,160.29,160.34,160.13,160.25,45400.0,118.6419,118.6789,118.5235,118.6123,45400.0
2014-06-09 15:30:00,160.27,160.33,160.03,160.25,129900.0,118.6271,118.6715,118.4495,118.6123,129900.0
2014-06-10 09:30:00,159.92,160.43,159.14,159.98,86500.0,118.3681,118.7456,117.7907,118.4125,86500.0
2014-06-10 10:00:00,159.87,159.97,159.35,159.85,51100.0,118.3311,118.4051,117.9462,118.3163,51100.0
2014-06-10 10:30:00,159.92,159.99,159.66,159.93,32900.0,118.3681,118.4199,118.1756,118.3755,32900.0
2014-06-10 11:00:00,159.95,160.0,159.66,160.0,50100.0,118.3903,118.4273,118.1756,118.4273,50100.0
2014-06-10 11:30:00,160.0,160.33,159.97,160.22,34200.0,118.4273,118.6715,118.4051,118.5901,34200.0
2014-06-10 12:00:00,160.22,160.34,160.07,160.3,35500.0,118.5901,118.6789,118.4791,118.6493,35500.0
2014-06-10 12:30:00,160.34,160.36,160.13,160.2,23400.0,118.6789,118.6937,118.5235,118.5753,23400.0
2014-06-10 13:00:00,160.2,160.21,159.82,159.95,33800.0,118.5753,118.5827,118.2941,118.3903,33800.0
2014-06-10 13:30:00,159.96,160.0,159.92,159.97,33600.0,118.3977,118.4273,118.3681,118.4051,33600.0
2014-06-10 14:00:00,159.99,160.17,159.95,160.12,30500.0,118.4199,118.5531,118.3903,118.5161,30500.0
2014-06-10 14:30:00,160.14,160.56,160.12,160.55,54900.0,118.5309,118.8418,118.5161,118.8344,54900.0
2014-06-10 15:00:00,160.53,160.84,160.51,160.78,46000.0,118.8196,119.049,118.8048,119.0046,46000.0
2014-06-10 15:30:00,160.75,160.76,160.31,160.57,106900.0,118.9824,118.9898,118.6567,118.8492,106900.0
2014-06-11 09:30:00,159.51,160.09,158.3,158.37,121300.0,118.0646,118.4939,117.169,117.2208,121300.0
2014-06-11 10:00:00,158.37,159.01,158.15,158.68,81200.0,117.2208,117.6945,117.058,117.4503,81200.0
2014-06-11 10:30:00,158.68,158.83,158.4,158.76,47100.0,117.4503,117.5613,117.243,117.5095,47100.0
2014-06-11 11:00:00,158.79,159.16,158.72,158.81,32400.0,117.5317,117.8055,117.4799,117.5465,32400.0
2014-06-11 11:30:00,158.83,158.99,158.73,158.97,24500.0,117.5613,117.6797,117.4873,117.6649,24500.0
2014-06-11 12:00:00,158.99,159.0,158.83,158.83,20700.0,117.6797,117.6871,117.5613,117.5613,20700.0
2014-06-11 12:30:00,158.83,159.02,158.77,158.81,13900.0,117.5613,117.7019,117.5169,117.5465,13900.0
2014-06-11 13:00:00,158.82,158.82,158.5,158.71,36500.0,117.5539,117.5539,117.317,117.4725,36500.0
2014-06-11 13:30:00,158.72,158.74,158.38,158.41,40200.0,117.4799,117.4947,117.2282,117.2504,40200.0
2014-06-11 14:00:00,158.38,158.38,158.01,158.22,62300.0,117.2282,117.2282,116.9543,117.1098,62300.0
2014-06-11 14:30:00,158.22,158.49,158.22,158.43,38900.0,117.1098,117.3096,117.1098,117.2652,38900.0
2014-06-11 15:00:00,158.45,158.7,158.4,158.62,38400.0,117.28,117.4651,117.243,117.4059,38400.0
2014-06-11 15:30:00,158.65,158.74,158.43,158.49,110800.0,117.4281,117.4947,117.2652,117.3096,110800.0
2014-06-12 09:30:00,157.67,158.36,157.05,157.35,79800.0,116.7027,117.2134,116.2438,116.4658,79800.0
2014-06-12 10:00:00,157.32,157.6,156.4,156.4,77300.0,116.4436,116.6509,115.7627,115.7627,77300.0
2014-06-12 10:30:00,156.4,156.74,156.25,156.54,48600.0,115.7627,116.0143,115.6516,115.8663,48600.0
2014-06-12 11:00:00,156.53,156.71,156.5,156.67,37400.0,115.8589,115.9921,115.8367,115.9625,37400.0
2014-06-12 11:30:00,156.65,156.85,156.63,156.73,35500.0,115.9477,116.0957,115.9329,116.0069,35500.0
2014-06-12 12:00:00,156.69,156.71,156.34,156.42,31500.0,115.9773,115.9921,115.7183,115.7775,31500.0
2014-06-12 12:30:00,156.4,156.4,155.78,156.05,45900.0,115.7627,115.7627,115.3038,115.5036,45900.0
2014-06-12 13:00:00,156.06,156.12,155.68,155.75,31100.0,115.511,115.5554,115.2297,115.2816,31100.0
2014-06-12 13:30:00,155.75,155.75,155.12,155.18,70000.0,115.2816,115.2816,114.8153,114.8597,70000.0
2014-06-12 14:00:00,155.19,155.31,154.91,155.01,62300.0,114.8671,114.9559,114.6598,114.7338,62300.0
2014-06-12 14:30:00,155.02,155.05,154.85,155.01,66900.0,114.7412,114.7634,114.6154,114.7338,66900.0
2014-06-12 15:00:00,155.03,155.03,154.52,154.62,134800.0,114.7486,114.7486,114.3712,114.4452,134800.0
2014-06-12 15:30:00,154.61,154.86,154.22,154.74,319000.0,114.4378,114.6228,114.1491,114.534,319000.0
2014-06-13 09:30:00,155.03,155.58,154.74,155.48,73600.0,114.7486,115.1557,114.534,115.0817,73600.0
2014-06-13 10:00:00,155.52,156.75,155.45,156.75,99100.0,115.1113,116.0217,115.0595,116.0217,99100.0
2014-06-13 10:30:00,156.77,156.85,155.14,156.33,231800.0,116.0365,116.0957,114.8301,115.7109,231800.0
2014-06-13 11:00:00,156.33,156.81,156.11,156.65,90100.0,115.7109,116.0661,115.548,115.9477,90100.0
2014-06-13 11:30:00,156.65,156.72,156.43,156.51,36600.0,115.9477,115.9995,115.7849,115.8441,36600.0
2014-06-13 12:00:00,156.53,156.74,156.45,156.45,44800.0,115.8589,116.0143,115.7997,115.7997,44800.0
2014-06-13 12:30:00,156.47,156.47,156.1,156.1,32900.0,115.8145,115.8145,115.5406,115.5406,32900.0
2014-06-13 13:00:00,156.08,156.53,156.03,156.46,51300.0,115.5258,115.8589,115.4888,115.8071,51300.0
2014-06-13 13:30:00,156.46,156.46,155.97,156.07,40300.0,115.8071,115.8071,115.4444,115.5184,40300.0
2014-06-13 14:00:00,156.09,156.09,155.8,155.98,38800.0,115.5332,115.5332,115.3186,115.4518,38800.0
2014-06-13 14:30:00,156.0,156.09,155.91,156.07,18400.0,115.4666,115.5332,115.4,115.5184,18400.0
2014-06-13 15:00:00,156.11,156.4,155.75,155.76,32800.0,115.548,115.7627,115.2816,115.289,32800.0
2014-06-13 15:30:00,155.78,155.99,155.55,155.96,101600.0,115.3038,115.4592,115.1335,115.437,101600.0
2014-06-16 09:30:00,156.0,156.0,155.32,155.55,46300.0,115.4666,115.4666,114.9633,115.1335,46300.0
2014-06-16 10:00:00,155.6,156.49,155.4,156.13,35600.0,115.1705,115.8293,115.0225,115.5628,35600.0
2014-06-16 10:30:00,156.13,156.62,155.99,156.05,46800.0,115.5628,115.9255,115.4592,115.5036,46800.0
2014-06-16 11:00:00,156.03,156.11,155.18,155.56,41900.0,115.4888,115.548,114.8597,115.1409,41900.0
2014-06-16 11:30:00,155.52,155.52,155.07,155.51,38600.0,115.1113,115.1113,114.7782,115.1039,38600.0
2014-06-16 12:00:00,155.51,156.14,155.48,156.03,33100.0,115.1039,115.5702,115.0817,115.4888,33100.0
2014-06-16 12:30:00,156.04,156.41,155.8,156.41,47000.0,115.4962,115.7701,115.3186,115.7701,47000.0
2014-06-16 13:00:00,156.41,156.98,156.38,156.87,29500.0,115.7701,116.192,115.7479,116.1106,29500.0
2014-06-16 13:30:00,156.84,157.01,156.46,156.57,36400.0,116.0883,116.2142,115.8071,115.8885,36400.0
2014-06-16 14:00:00,156.63,156.84,156.53,156.68,35000.0,115.9329,116.0883,115.8589,115.9699,35000.0
2014-06-16 14:30:00,156.68,156.75,156.53,156.56,33800.0,115.9699,116.0217,115.8589,115.8811,33800.0
2014-06-16 15:00:00,156.55,156.55,156.23,156.48,40700.0,115.8737,115.8737,115.6368,115.8219,40700.0
2014-06-16 15:30:00,156.47,156.77,156.41,156.67,95600.0,115.8145,116.0365,115.7701,115.9625,95600.0
2014-06-17 09:30:00,156.48,156.74,155.84,156.38,34000.0,115.8219,116.0143,115.3482,115.7479,34000.0
2014-06-17 10:00:00,156.47,157.16,156.44,156.65,30400.0,115.8145,116.3252,115.7923,115.9477,30400.0
2014-06-17 10:30:00,156.65,156.65,155.69,156.35,21300.0,115.9477,115.9477,115.2372,115.7257,21300.0
2014-06-17 11:00:00,156.37,156.71,156.12,156.68,21900.0,115.7405,115.9921,115.5554,115.9699,21900.0
2014-06-17 11:30:00,156.69,156.85,156.63,156.78,12600.0,115.9773,116.0957,115.9329,116.0439,12600.0
2014-06-17 12:00:00,156.77,156.79,156.63,156.64,9800.0,116.0365,116.0513,115.9329,115.9403,9800.0
2014-06-17 12:30:00,156.62,156.87,156.62,156.8,16000.0,115.9255,116.1106,115.9255,116.0587,16000.0
2014-06-17 13:00:00,156.84,156.84,156.48,156.48,30100.0,116.0883,116.0883,115.8219,115.8219,30100.0
2014-06-17 13:30:00,156.51,156.54,155.94,156.13,85800.0,115.8441,115.8663,115.4222,115.5628,85800.0
2014-06-17 14:00:00,156.11,156.18,155.91,156.18,20100.0,115.548,115.5998,115.4,115.5998,20100.0
2014-06-17 14:30:00,156.16,156.2,156.02,156.17,33800.0,115.585,115.6146,115.4814,115.5924,33800.0
2014-06-17 15:00:00,156.2,156.25,155.88,155.95,47800.0,115.6146,115.6516,115.3778,115.4296,47800.0
2014-06-17 15:30:00,155.96,156.11,155.82,155.94,139800.0,115.437,115.548,115.3334,115.4222,139800.0
2014-06-18 09:30:00,156.25,156.36,155.0,156.23,41800.0,115.6516,115.7331,114.7264,115.6368,41800.0
2014-06-18 10:00:00,156.18,156.4,155.33,155.51,35000.0,115.5998,115.7627,114.9707,115.1039,35000.0
2014-06-18 10:30:00,155.53,155.59,155.09,155.09,18100.0,115.1187,115.1631,114.793,114.793,18100.0
2014-06-18 11:00:00,155.05,155.41,155.01,155.25,42300.0,114.7634,115.0299,114.7338,114.9115,42300.0
2014-06-18 11:30:00,155.25,155.56,155.22,155.32,16000.0,114.9115,115.1409,114.8893,114.9633,16000.0
2014-06-18 12:00:00,155.29,155.44,155.22,155.34,19500.0,114.9411,115.0521,114.8893,114.9781,19500.0
2014-06-18 12:30:00,155.3,155.62,155.3,155.52,9700.0,114.9485,115.1853,114.9485,115.1113,9700.0
2014-06-18 13:00:00,155.51,155.69,155.44,155.53,20200.0,115.1039,115.2372,115.0521,115.1187,20200.0
2014-06-18 13:30:00,155.53,155.56,155.25,155.39,21700.0,115.1187,115.1409,114.9115,115.0151,21700.0
2014-06-18 14:00:00,155.3,156.07,155.1,155.98,68300.0,114.9485,115.5184,114.8005,115.4518,68300.0
2014-06-18 14:30:00,155.98,156.35,155.87,156.24,57700.0,115.4518,115.7257,115.3704,115.6442,57700.0
2014-06-18 15:00:00,156.25,156.53,156.17,156.45,73500.0,115.6516,115.8589,115.5924,115.7997,73500.0
2014-06-18 15:30:00,156.45,157.04,156.45,156.8,119000.0,115.7997,116.2364,115.7997,116.0587,119000.0
2014-06-19 09:30:00,156.5,156.91,155.17,155.83,258400.0,115.8367,116.1402,114.8523,115.3408,258400.0
2014-06-19 10:00:00,155.84,156.87,155.8,156.75,290300.0,115.3482,116.1106,115.3186,116.0217,290300.0
2014-06-19 10:30:00,156.78,156.84,155.84,155.91,224100.0,116.0439,116.0883,115.3482,115.4,224100.0
2014-06-19 11:00:00,155.96,156.34,155.59,156.14,117000.0,115.437,115.7183,115.1631,115.5702,117000.0
2014-06-19 11:30:00,156.12,156.27,155.74,156.27,91400.0,115.5554,115.6664,115.2742,115.6664,91400.0
2014-06-19 12:00:00,156.38,156.5,156.17,156.2,21300.0,115.7479,115.8367,115.5924,115.6146,21300.0
2014-06-19 12:30:00,156.18,156.27,156.08,156.14,11700.0,115.5998,115.6664,115.5258,115.5702,11700.0
2014-06-19 13:00:00,156.12,156.21,155.93,156.13,15500.0,115.5554,115.622,115.4148,115.5628,15500.0
2014-06-19 13:30:00,156.1,156.28,155.97,156.21,26000.0,115.5406,115.6739,115.4444,115.622,26000.0
2014-06-19 14:00:00,156.22,156.31,156.19,156.26,31400.0,115.6294,115.6961,115.6072,115.659,31400.0
2014-06-19 14:30:00,156.23,156.36,156.13,156.21,49800.0,115.6368,115.7331,115.5628,115.622,49800.0
2014-06-19 15:00:00,156.18,156.8,156.17,156.73,52800.0,115.5998,116.0587,115.5924,116.0069,52800.0
2014-06-19 15:30:00,156.75,157.07,156.7,157.01,153900.0,116.0217,116.2586,115.9847,116.2142,153900.0
2014-06-20 09:30:00,157.54,158.0,157.03,157.96,240800.0,116.6065,116.9469,116.229,116.9173,240800.0
2014-06-20 10:00:00,157.99,158.47,157.84,158.34,57200.0,116.9395,117.2948,116.8285,117.1986,57200.0
2014-06-20 10:30:00,158.4,158.4,158.2,158.31,37900.0,117.243,117.243,117.095,117.1764,37900.0
2014-06-20 11:00:00,158.35,158.82,158.3,158.71,48000.0,117.206,117.5539,117.169,117.4725,48000.0
2014-06-20 11:30:00,158.7,158.74,158.53,158.61,20100.0,117.4651,117.4947,117.3392,117.3984,20100.0
2014-06-20 12:00:00,158.66,158.69,158.36,158.4,41100.0,117.4355,117.4577,117.2134,117.243,41100.0
2014-06-20 12:30:00,158.41,158.54,158.19,158.25,18600.0,117.2504,117.3466,117.0876,117.132,18600.0
2014-06-20 13:00:00,158.26,158.27,157.91,158.15,13400.0,117.1394,117.1468,116.8803,117.058,13400.0
2014-06-20 13:30:00,158.15,158.29,158.11,158.18,17100.0,117.058,117.1616,117.0284,117.0802,17100.0
2014-06-20 14:00:00,158.2,158.43,158.1,158.35,19300.0,117.095,117.2652,117.021,117.206,19300.0
2014-06-20 14:30:00,158.35,158.45,158.27,158.4,27100.0,117.206,117.28,117.1468,117.243,27100.0
2014-06-20 15:00:00,158.42,158.64,158.37,158.5,68800.0,117.2578,117.4207,117.2208,117.317,68800.0
2014-06-20 15:30:00,158.52,158.62,158.4,158.54,162300.0,117.3318,117.4059,117.243,117.3466,162300.0
2014-06-23 09:30:00,159.17,159.23,157.9,158.22,65100.0,117.8129,117.8574,116.8729,117.1098,65100.0
2014-06-23 10:00:00,158.23,158.8,158.06,158.06,42900.0,117.1172,117.5391,116.9914,116.9914,42900.0
2014-06-23 10:30:00,158.14,158.23,158.01,158.15,32400.0,117.0506,117.1172,116.9543,117.058,32400.0
2014-06-23 11:00:00,158.15,158.26,157.81,157.87,39200.0,117.058,117.1394,116.8063,116.8507,39200.0
2014-06-23 11:30:00,157.91,158.0,157.78,157.86,22500.0,116.8803,116.9469,116.7841,116.8433,22500.0
2014-06-23 12:00:00,157.84,157.96,157.71,157.77,27900.0,116.8285,116.9173,116.7323,116.7767,27900.0
2014-06-23 12:30:00,157.78,158.02,157.5,157.53,37900.0,116.7841,116.9617,116.5769,116.5991,37900.0
2014-06-23 13:00:00,157.54,157.79,157.54,157.71,26700.0,116.6065,116.7915,116.6065,116.7323,26700.0
2014-06-23 13:30:00,157.72,157.93,157.64,157.86,71100.0,116.7397,116.8951,116.6805,116.8433,71100.0
2014-06-23 14:00:00,157.85,158.02,157.75,157.9,36900.0,116.8359,116.9617,116.7619,116.8729,36900.0
2014-06-23 14:30:00,157.9,157.94,157.53,157.66,37600.0,116.8729,116.9025,116.5991,116.6953,37600.0
2014-06-23 15:00:00,157.64,157.75,157.4,157.4,37000.0,116.6805,116.7619,116.5028,116.5028,37000.0
2014-06-23 15:30:00,157.4,157.59,157.37,157.5,102100.0,116.5028,116.6435,116.4806,116.5769,102100.0
2014-06-24 09:30:00,157.21,158.43,157.16,158.13,45400.0,116.3622,117.2652,116.3252,117.0432,45400.0
2014-06-24 10:00:00,158.1,158.65,157.97,158.24,46600.0,117.021,117.4281,116.9247,117.1246,46600.0
2014-06-24 10:30:00,158.32,158.79,158.24,158.79,42700.0,117.1838,117.5317,117.1246,117.5317,42700.0
2014-06-24 11:00:00,158.75,159.26,158.75,159.17,53600.0,117.5021,117.8796,117.5021,117.8129,53600.0
2014-06-24 11:30:00,159.19,159.29,159.08,159.16,27000.0,117.8277,117.9018,117.7463,117.8055,27000.0
2014-06-24 12:00:00,159.14,159.22,158.54,158.6,22900.0,117.7907,117.85,117.3466,117.391,22900.0
2014-06-24 12:30:00,158.57,158.68,158.1,158.14,10000.0,117.3688,117.4503,117.021,117.0506,10000.0
2014-06-24 13:00:00,158.1,158.14,157.59,157.95,56100.0,117.021,117.0506,116.6435,116.9099,56100.0
2014-06-24 13:30:00,157.89,158.16,157.55,157.56,63700.0,116.8655,117.0654,116.6139,116.6213,63700.0
2014-06-24 14:00:00,157.55,157.72,157.26,157.34,24800.0,116.6139,116.7397,116.3992,116.4584,24800.0
2014-06-24 14:30:00,157.34,157.42,157.19,157.26,38500.0,116.4584,116.5176,116.3474,116.3992,38500.0
2014-06-24 15:00:00,157.21,157.23,156.6,156.69,60100.0,116.3622,116.377,115.9107,115.9773,60100.0
2014-06-24 15:30:00,156.66,156.8,156.23,156.41,110900.0,115.9551,116.0587,115.6368,115.7701,110900.0
2014-06-25 09:30:00,156.12,157.2,156.1,156.6,67800.0,115.5554,116.3548,115.5406,115.9107,67800.0
2014-06-25 10:00:00,156.58,157.08,156.34,156.62,50200.0,115.8959,116.266,115.7183,115.9255,50200.0
2014-06-25 10:30:00,156.55,157.39,156.41,157.39,31400.0,115.8737,116.4954,115.7701,116.4954,31400.0
2014-06-25 11:00:00,157.36,157.42,156.44,156.66,30700.0,116.4732,116.5176,115.7923,115.9551,30700.0
2014-06-25 11:30:00,156.67,156.81,156.33,156.54,29000.0,115.9625,116.0661,115.7109,115.8663,29000.0
2014-06-25 12:00:00,156.52,156.59,156.15,156.21,31300.0,115.8515,115.9033,115.5776,115.622,31300.0
2014-06-25 12:30:00,156.16,156.42,156.06,156.19,38200.0,115.585,115.7775,115.511,115.6072,38200.0
2014-06-25 13:00:00,156.16,156.59,156.16,156.35,28600.0,115.585,115.9033,115.585,115.7257,28600.0
2014-06-25 13:30:00,156.36,156.85,156.36,156.76,26000.0,115.7331,116.0957,115.7331,116.0291,26000.0
2014-06-25 14:00:00,156.76,156.96,156.6,156.94,20600.0,116.0291,116.1772,115.9107,116.1624,20600.0
2014-06-25 14:30:00,156.96,157.12,156.89,156.96,25300.0,116.1772,116.2956,116.1254,116.1772,25300.0
2014-06-25 15:00:00,156.91,157.14,156.82,157.02,32300.0,116.1402,116.3104,116.0735,116.2216,32300.0
2014-06-25 15:30:00,157.07,157.37,157.0,157.11,52800.0,116.2586,116.4806,116.2068,116.2882,52800.0
2014-06-26 09:30:00,154.98,155.9,154.46,154.57,164400.0,114.7116,115.3926,114.3267,114.4082,164400.0
2014-06-26 10:00:00,154.57,154.64,154.06,154.29,103600.0,114.4082,114.46,114.0307,114.2009,103600.0
2014-06-26 10:30:00,154.29,154.56,154.06,154.36,53700.0,114.2009,114.4008,114.0307,114.2527,53700.0
2014-06-26 11:00:00,154.38,155.06,154.3,154.65,48500.0,114.2675,114.7708,114.2083,114.4674,48500.0
2014-06-26 11:30:00,154.66,154.82,154.33,154.81,36600.0,114.4748,114.5932,114.2305,114.5858,36600.0
2014-06-26 12:00:00,154.85,155.04,154.64,154.82,36400.0,114.6154,114.756,114.46,114.5932,36400.0
2014-06-26 12:30:00,154.85,154.92,154.47,154.47,37900.0,114.6154,114.6672,114.3341,114.3341,37900.0
2014-06-26 13:00:00,154.5,154.93,154.5,154.82,40000.0,114.3563,114.6746,114.3563,114.5932,40000.0
2014-06-26 13:30:00,154.86,154.93,154.56,154.57,47400.0,114.6228,114.6746,114.4008,114.4082,47400.0
2014-06-26 14:00:00,154.56,154.87,154.56,154.77,63700.0,114.4008,114.6302,114.4008,114.5562,63700.0
2014-06-26 14:30:00,154.77,154.99,154.72,154.89,43100.0,114.5562,114.719,114.5192,114.645,43100.0
2014-06-26 15:00:00,154.9,155.07,154.82,154.84,63500.0,114.6524,114.7782,114.5932,114.608,63500.0
2014-06-26 15:30:00,154.83,155.05,154.76,155.02,137200.0,114.6006,114.7634,114.5488,114.7412,137200.0
2014-06-27 09:30:00,154.99,155.41,154.49,154.65,68900.0,114.719,115.0299,114.3489,114.4674,68900.0
2014-06-27 10:00:00,154.65,155.09,154.4,154.84,56100.0,114.4674,114.793,114.2823,114.608,56100.0
2014-06-27 10:30:00,154.92,155.1,154.77,154.95,32700.0,114.6672,114.8005,114.5562,114.6894,32700.0
2014-06-27 11:00:00,154.97,155.26,154.65,154.88,47800.0,114.7042,114.9189,114.4674,114.6376,47800.0
2014-06-27 11:30:00,154.86,155.03,154.79,154.99,25100.0,114.6228,114.7486,114.571,114.719,25100.0
2014-06-27 12:00:00,155.02,155.08,154.64,154.64,35700.0,114.7412,114.7856,114.46,114.46,35700.0
2014-06-27 12:30:00,154.66,154.87,154.66,154.79,15300.0,114.4748,114.6302,114.4748,114.571,15300.0
2014-06-27 13:00:00,154.79,154.87,154.14,154.35,22200.0,114.571,114.6302,114.0899,114.2453,22200.0
2014-06-27 13:30:00,154.3,154.65,154.22,154.38,13700.0,114.2083,114.4674,114.1491,114.2675,13700.0
2014-06-27 14:00:00,154.41,154.85,154.38,154.6,28700.0,114.2897,114.6154,114.2675,114.4304,28700.0
2014-06-27 14:30:00,154.65,154.83,154.44,154.44,29300.0,114.4674,114.6006,114.3119,114.3119,29300.0
2014-06-27 15:00:00,154.49,154.84,154.41,154.78,55100.0,114.3489,114.608,114.2897,114.5636,55100.0
2014-06-27 15:30:00,154.77,155.02,154.66,154.74,273100.0,114.5562,114.7412,114.4748,114.534,273100.0
2014-06-30 09:30:00,154.65,155.15,153.85,155.0,128300.0,114.4674,114.8375,113.8752,114.7264,128300.0
2014-06-30 10:00:00,155.03,155.36,154.87,154.9,56100.0,114.7486,114.9929,114.6302,114.6524,56100.0
2014-06-30 10:30:00,154.9,155.25,154.35,154.42,66700.0,114.6524,114.9115,114.2453,114.2971,66700.0
2014-06-30 11:00:00,154.36,154.46,153.9,154.27,70600.0,114.2527,114.3267,113.9122,114.1861,70600.0
2014-06-30 11:30:00,154.22,154.45,154.01,154.1,33900.0,114.1491,114.3193,113.9937,114.0603,33900.0
2014-06-30 12:00:00,154.07,154.24,153.99,154.12,28900.0,114.0381,114.1639,113.9789,114.0751,28900.0
2014-06-30 12:30:00,154.13,154.2,153.97,153.97,38700.0,114.0825,114.1343,113.9641,113.9641,38700.0
2014-06-30 13:00:00,153.97,154.27,153.97,154.19,42600.0,113.9641,114.1861,113.9641,114.1269,42600.0
2014-06-30 13:30:00,154.17,154.37,154.12,154.27,24400.0,114.1121,114.2601,114.0751,114.1861,24400.0
2014-06-30 14:00:00,154.27,154.44,154.27,154.41,29200.0,114.1861,114.3119,114.1861,114.2897,29200.0
2014-06-30 14:30:00,154.39,154.41,153.98,153.98,33900.0,114.2749,114.2897,113.9715,113.9715,33900.0
2014-06-30 15:00:00,153.99,154.4,153.97,154.38,37800.0,113.9789,114.2823,113.9641,114.2675,37800.0
2014-06-30 15:30:00,154.39,154.4,153.95,154.27,167300.0,114.2749,114.2823,113.9493,114.1861,167300.0
2014-07-01 09:30:00,153.37,155.9,153.29,154.29,287400.0,113.52,115.3926,113.4607,114.2009,287400.0
2014-07-01 10:00:00,154.29,154.85,154.08,154.08,121500.0,114.2009,114.6154,114.0455,114.0455,121500.0
2014-07-01 10:30:00,154.08,154.44,154.02,154.13,61100.0,114.0455,114.3119,114.0011,114.0825,61100.0
2014-07-01 11:00:00,154.21,154.36,154.04,154.21,54900.0,114.1417,114.2527,114.0159,114.1417,54900.0
2014-07-01 11:30:00,154.18,154.62,154.0,154.16,83800.0,114.1195,114.4452,113.9863,114.1047,83800.0
2014-07-01 12:00:00,154.16,154.21,154.02,154.17,37800.0,114.1047,114.1417,114.0011,114.1121,37800.0
2014-07-01 12:30:00,154.16,154.73,154.1,154.62,78000.0,114.1047,114.5266,114.0603,114.4452,78000.0
2014-07-01 13:00:00,154.61,155.05,154.61,154.9,31900.0,114.4378,114.7634,114.4378,114.6524,31900.0
2014-07-01 13:30:00,154.91,154.93,154.67,154.7,32400.0,114.6598,114.6746,114.4822,114.5044,32400.0
2014-07-01 14:00:00,154.7,154.77,154.49,154.49,33000.0,114.5044,114.5562,114.3489,114.3489,33000.0
2014-07-01 14:30:00,154.45,154.55,154.18,154.42,62100.0,114.3193,114.3934,114.1195,114.2971,62100.0
2014-07-01 15:00:00,154.39,154.58,154.24,154.42,114600.0,114.2749,114.4156,114.1639,114.2971,114600.0
2014-07-01 15:30:00,154.38,154.78,154.29,154.35,148900.0,114.2675,114.5636,114.2009,114.2453,148900.0
2014-07-02 09:30:00,154.76,155.75,153.81,154.06,197500.0,114.5488,115.2816,113.8456,114.0307,197500.0
2014-07-02 10:00:00,154.09,154.45,153.8,153.84,72100.0,114.0529,114.3193,113.8382,113.8678,72100.0
2014-07-02 10:30:00,153.91,154.09,153.58,153.89,71300.0,113.9196,114.0529,113.6754,113.9048,71300.0
2014-07-02 11:00:00,153.89,154.11,153.82,154.05,60600.0,113.9048,114.0677,113.853,114.0233,60600.0
2014-07-02 11:30:00,154.07,154.36,153.94,153.99,50800.0,114.0381,114.2527,113.9419,113.9789,50800.0
2014-07-02 12:00:00,153.98,154.31,153.93,154.15,27100.0,113.9715,114.2157,113.9345,114.0973,27100.0
2014-07-02 12:30:00,154.2,154.2,153.87,154.15,30200.0,114.1343,114.1343,113.89,114.0973,30200.0
2014-07-02 13:00:00,154.24,154.24,153.74,153.8,47400.0,114.1639,114.1639,113.7938,113.8382,47400.0
2014-07-02 13:30:00,153.81,153.84,153.47,153.48,82300.0,113.8456,113.8678,113.594,113.6014,82300.0
2014-07-02 14:00:00,153.46,153.81,153.24,153.72,93700.0,113.5866,113.8456,113.4237,113.779,93700.0
2014-07-02 14:30:00,153.72,153.99,153.72,153.94,68800.0,113.779,113.9789,113.779,113.9419,68800.0
2014-07-02 15:00:00,153.99,154.02,153.81,153.89,44200.0,113.9789,114.0011,113.8456,113.9048,44200.0
2014-07-02 15:30:00,153.93,154.03,153.81,153.99,105900.0,113.9345,114.0085,113.8456,113.9789,105900.0
2014-07-03 09:30:00,156.22,158.06,155.6,156.9,320000.0,115.6294,116.9914,115.1705,116.1328,320000.0
2014-07-03 10:00:00,156.89,157.22,156.55,157.1,120100.0,116.1254,116.3696,115.8737,116.2808,120100.0
2014-07-03 10:30:00,157.1,157.47,157.03,157.38,116300.0,116.2808,116.5547,116.229,116.488,116300.0
2014-07-03 11:00:00,157.36,157.6,157.19,157.6,46000.0,116.4732,116.6509,116.3474,116.6509,46000.0
2014-07-03 11:30:00,157.59,157.75,157.37,157.67,51600.0,116.6435,116.7619,116.4806,116.7027,51600.0
2014-07-03 12:00:00,157.67,158.22,157.63,158.2,75200.0,116.7027,117.1098,116.6731,117.095,75200.0
2014-07-03 12:30:00,158.21,158.25,157.71,157.75,99600.0,117.1024,117.132,116.7323,116.7619,99600.0
2014-07-07 09:30:00,156.68,156.99,155.4,155.91,76400.0,115.9699,116.1994,115.0225,115.4,76400.0
2014-07-07 10:00:00,155.83,156.48,155.75,156.4,55200.0,115.3408,115.8219,115.2816,115.7627,55200.0
2014-07-07 10:30:00,156.38,156.9,156.32,156.68,111400.0,115.7479,116.1328,115.7035,115.9699,111400.0
2014-07-07 11:00:00,156.74,156.89,156.39,156.66,52300.0,116.0143,116.1254,115.7553,115.9551,52300.0
2014-07-07 11:30:00,156.72,156.74,156.41,156.62,40200.0,115.9995,116.0143,115.7701,115.9255,40200.0
2014-07-07 12:00:00,156.67,157.27,156.65,157.17,40800.0,115.9625,116.4066,115.9477,116.3326,40800.0
2014-07-07 12:30:00,157.16,157.21,156.78,156.87,26900.0,116.3252,116.3622,116.0439,116.1106,26900.0
2014-07-07 13:00:00,156.87,156.95,156.68,156.71,33800.0,116.1106,116.1698,115.9699,115.9921,33800.0
2014-07-07 13:30:00,156.71,157.34,156.71,157.21,49900.0,115.9921,116.4584,115.9921,116.3622,49900.0
2014-07-07 14:00:00,157.22,157.23,156.8,156.8,33000.0,116.3696,116.377,116.0587,116.0587,33000.0
2014-07-07 14:30:00,156.81,156.82,156.38,156.48,44900.0,116.0661,116.0735,115.7479,115.8219,44900.0
2014-07-07 15:00:00,156.46,156.63,156.24,156.26,82300.0,115.8071,115.9329,115.6442,115.659,82300.0
2014-07-07 15:30:00,156.3,156.31,155.85,156.01,202300.0,115.6887,115.6961,115.3556,115.474,202300.0
2014-07-08 09:30:00,155.75,155.75,154.68,155.0,83700.0,115.2816,115.2816,114.4896,114.7264,83700.0
2014-07-08 10:00:00,155.0,155.15,154.44,154.93,50400.0,114.7264,114.8375,114.3119,114.6746,50400.0
2014-07-08 10:30:00,154.94,155.2,154.6,154.98,65400.0,114.682,114.8745,114.4304,114.7116,65400.0
2014-07-08 11:00:00,154.93,154.98,154.54,154.55,54000.0,114.6746,114.7116,114.386,114.3934,54000.0
2014-07-08 11:30:00,154.58,155.03,154.55,154.99,34800.0,114.4156,114.7486,114.3934,114.719,34800.0
2014-07-08 12:00:00,154.99,155.08,154.59,155.08,33800.0,114.719,114.7856,114.423,114.7856,33800.0
2014-07-08 12:30:00,155.09,155.17,154.76,154.95,33600.0,114.793,114.8523,114.5488,114.6894,33600.0
2014-07-08 13:00:00,155.0,155.33,154.76,155.29,27000.0,114.7264,114.9707,114.5488,114.9411,27000.0
2014-07-08 13:30:00,155.3,155.49,155.21,155.32,25200.0,114.9485,115.0891,114.8819,114.9633,25200.0
2014-07-08 14:00:00,155.28,155.3,155.02,155.1,27200.0,114.9337,114.9485,114.7412,114.8005,27200.0
2014-07-08 14:30:00,155.11,157.43,155.11,156.69,521900.0,114.8079,116.525,114.8079,115.9773,521900.0
2014-07-08 15:00:00,156.74,156.8,156.25,156.28,196300.0,116.0143,116.0587,115.6516,115.6739,196300.0
2014-07-08 15:30:00,156.28,156.4,155.83,155.99,220400.0,115.6739,115.7627,115.3408,115.4592,220400.0
2014-07-09 09:30:00,155.28,155.82,154.31,154.63,226000.0,114.9337,115.3334,114.2157,114.4526,226000.0
2014-07-09 10:00:00,154.67,155.05,154.45,154.74,68300.0,114.4822,114.7634,114.3193,114.534,68300.0
2014-07-09 10:30:00,154.75,155.19,154.67,155.03,75500.0,114.5414,114.8671,114.4822,114.7486,75500.0
2014-07-09 11:00:00,155.03,155.23,154.87,155.17,46200.0,114.7486,114.8967,114.6302,114.8523,46200.0
2014-07-09 11:30:00,155.16,155.21,154.99,155.03,28400.0,114.8449,114.8819,114.719,114.7486,28400.0
2014-07-09 12:00:00,155.05,155.21,154.96,155.19,40100.0,114.7634,114.8819,114.6968,114.8671,40100.0
2014-07-09 12:30:00,155.22,155.31,155.09,155.31,31400.0,114.8893,114.9559,114.793,114.9559,31400.0
2014-07-09 13:00:00,155.34,155.45,155.22,155.31,39300.0,114.9781,115.0595,114.8893,114.9559,39300.0
2014-07-09 13:30:00,155.26,155.34,155.14,155.18,34600.0,114.9189,114.9781,114.8301,114.8597,34600.0
2014-07-09 14:00:00,155.16,155.26,154.79,155.1,57600.0,114.8449,114.9189,114.571,114.8005,57600.0
2014-07-09 14:30:00,155.1,155.13,154.68,154.8,59300.0,114.8005,114.8227,114.4896,114.5784,59300.0
2014-07-09 15:00:00,154.82,155.06,154.69,154.74,71200.0,114.5932,114.7708,114.497,114.534,71200.0
2014-07-09 15:30:00,154.76,154.76,154.37,154.48,160300.0,114.5488,114.5488,114.2601,114.3415,160300.0
2014-07-10 09:30:00,152.96,153.12,151.5,152.34,253200.0,113.2165,113.3349,112.1358,112.7576,253200.0
2014-07-10 10:00:00,152.31,152.89,152.15,152.77,54400.0,112.7354,113.1647,112.6169,113.0759,54400.0
2014-07-10 10:30:00,152.78,152.82,152.46,152.6,111400.0,113.0833,113.1129,112.8464,112.95,111400.0
2014-07-10 11:00:00,152.61,152.87,152.46,152.53,100400.0,112.9574,113.1499,112.8464,112.8982,100400.0
2014-07-10 11:30:00,152.59,152.64,152.22,152.57,42900.0,112.9426,112.9796,112.6688,112.9278,42900.0
2014-07-10 12:00:00,152.52,152.77,152.34,152.61,46700.0,112.8908,113.0759,112.7576,112.9574,46700.0
2014-07-10 12:30:00,152.64,152.7,152.41,152.59,36100.0,112.9796,113.024,112.8094,112.9426,36100.0
2014-07-10 13:00:00,152.63,152.89,152.47,152.75,43300.0,112.9722,113.1647,112.8538,113.061,43300.0
2014-07-10 13:30:00,152.84,152.95,152.55,152.59,60400.0,113.1277,113.2091,112.913,112.9426,60400.0
2014-07-10 14:00:00,152.6,152.8,152.52,152.73,44000.0,112.95,113.0981,112.8908,113.0462,44000.0
2014-07-10 14:30:00,152.74,152.77,152.07,152.07,118400.0,113.0536,113.0759,112.5577,112.5577,118400.0
2014-07-10 15:00:00,152.07,152.28,151.88,152.23,99700.0,112.5577,112.7132,112.4171,112.6762,99700.0
2014-07-10 15:30:00,152.23,152.29,151.9,151.99,215200.0,112.6762,112.7206,112.4319,112.4985,215200.0
2014-07-11 09:30:00,152.54,152.94,151.25,151.92,122400.0,112.9056,113.2017,111.9508,112.4467,122400.0
2014-07-11 10:00:00,151.91,152.98,151.71,152.69,107600.0,112.4393,113.2313,112.2913,113.0166,107600.0
2014-07-11 10:30:00,152.73,152.82,151.66,151.79,82600.0,113.0462,113.1129,112.2543,112.3505,82600.0
2014-07-11 11:00:00,151.78,152.22,151.58,152.16,45500.0,112.3431,112.6688,112.1951,112.6243,45500.0
2014-07-11 11:30:00,152.16,152.5,151.99,152.14,68100.0,112.6243,112.876,112.4985,112.6095,68100.0
2014-07-11 12:00:00,152.16,152.31,151.98,152.24,80600.0,112.6243,112.7354,112.4911,112.6836,80600.0
2014-07-11 12:30:00,152.25,152.25,151.78,151.79,86300.0,112.691,112.691,112.3431,112.3505,86300.0
2014-07-11 13:00:00,151.79,152.01,151.77,151.82,63900.0,112.3505,112.5133,112.3357,112.3727,63900.0
2014-07-11 13:30:00,151.81,152.01,151.7,151.97,69000.0,112.3653,112.5133,112.2839,112.4837,69000.0
2014-07-11 14:00:00,151.98,152.28,151.98,152.12,41900.0,112.4911,112.7132,112.4911,112.5947,41900.0
2014-07-11 14:30:00,152.11,152.19,151.94,152.07,102000.0,112.5873,112.6466,112.4615,112.5577,102000.0
2014-07-11 15:00:00,152.07,152.29,152.02,152.24,79900.0,112.5577,112.7206,112.5207,112.6836,79900.0
2014-07-11 15:30:00,152.23,152.35,152.09,152.22,162000.0,112.6762,112.765,112.5725,112.6688,162000.0
2014-07-14 09:30:00,153.71,154.19,153.22,153.33,127900.0,113.7716,114.1269,113.4089,113.4903,127900.0
2014-07-14 10:00:00,153.39,153.68,153.24,153.44,41400.0,113.5348,113.7494,113.4237,113.5718,41400.0
2014-07-14 10:30:00,153.47,153.83,153.44,153.65,44700.0,113.594,113.8604,113.5718,113.7272,44700.0
2014-07-14 11:00:00,153.61,153.74,153.36,153.42,34800.0,113.6976,113.7938,113.5126,113.557,34800.0
2014-07-14 11:30:00,153.42,153.5,152.92,152.92,87700.0,113.557,113.6162,113.1869,113.1869,87700.0
2014-07-14 12:00:00,152.92,153.11,152.6,152.6,44200.0,113.1869,113.3275,112.95,112.95,44200.0
2014-07-14 12:30:00,152.6,152.75,152.46,152.5,38500.0,112.95,113.061,112.8464,112.876,38500.0
2014-07-14 13:00:00,152.5,152.55,152.34,152.44,30500.0,112.876,112.913,112.7576,112.8316,30500.0
2014-07-14 13:30:00,152.48,152.82,152.45,152.76,40400.0,112.8612,113.1129,112.839,113.0685,40400.0
2014-07-14 14:00:00,152.82,153.11,152.8,152.95,97700.0,113.1129,113.3275,113.0981,113.2091,97700.0
2014-07-14 14:30:00,152.9,152.93,152.77,152.85,42400.0,113.1721,113.1943,113.0759,113.1351,42400.0
2014-07-14 15:00:00,152.86,152.87,152.49,152.49,50600.0,113.1425,113.1499,112.8686,112.8686,50600.0
2014-07-14 15:30:00,152.49,152.71,152.45,152.57,111400.0,112.8686,113.0314,112.839,112.9278,111400.0
2014-07-15 09:30:00,152.89,154.08,152.58,152.88,144600.0,113.1647,114.0455,112.9352,113.1573,144600.0
2014-07-15 10:00:00,152.86,153.07,152.28,152.45,67200.0,113.1425,113.2979,112.7132,112.839,67200.0
2014-07-15 10:30:00,152.53,152.67,151.9,152.4,61400.0,112.8982,113.0018,112.4319,112.802,61400.0
2014-07-15 11:00:00,152.32,152.68,152.13,152.25,82800.0,112.7428,113.0092,112.6021,112.691,82800.0
2014-07-15 11:30:00,152.17,152.21,151.27,151.28,73100.0,112.6318,112.6614,111.9656,111.973,73100.0
2014-07-15 12:00:00,151.27,151.74,151.23,151.6,54800.0,111.9656,112.3135,111.936,112.2099,54800.0
2014-07-15 12:30:00,151.59,151.94,151.51,151.51,42900.0,112.2025,112.4615,112.1432,112.1432,42900.0
2014-07-15 13:00:00,151.56,152.17,151.44,151.91,81700.0,112.1802,112.6318,112.0914,112.4393,81700.0
2014-07-15 13:30:00,151.94,152.07,151.59,151.73,81400.0,112.4615,112.5577,112.2025,112.3061,81400.0
2014-07-15 14:00:00,151.79,152.31,151.65,152.28,71100.0,112.3505,112.7354,112.2469,112.7132,71100.0
2014-07-15 14:30:00,152.29,152.3,151.83,152.25,67500.0,112.7206,112.728,112.3801,112.691,67500.0
2014-07-15 15:00:00,152.24,152.25,151.76,152.0,74200.0,112.6836,112.691,112.3283,112.5059,74200.0
2014-07-15 15:30:00,152.01,152.01,151.8,151.89,139400.0,112.5133,112.5133,112.3579,112.4245,139400.0
2014-07-16 09:30:00,152.77,153.57,151.88,153.04,67700.0,113.0759,113.668,112.4171,113.2757,67700.0
2014-07-16 10:00:00,153.03,154.03,153.03,153.77,91000.0,113.2683,114.0085,113.2683,113.816,91000.0
2014-07-16 10:30:00,153.77,153.77,153.28,153.43,71300.0,113.816,113.816,113.4533,113.5644,71300.0
2014-07-16 11:00:00,153.44,153.81,153.29,153.44,33200.0,113.5718,113.8456,113.4607,113.5718,33200.0
2014-07-16 11:30:00,153.46,153.56,153.23,153.56,31600.0,113.5866,113.6606,113.4163,113.6606,31600.0
2014-07-16 12:00:00,153.51,153.97,153.47,153.93,35600.0,113.6236,113.9641,113.594,113.9345,35600.0
2014-07-16 12:30:00,153.94,154.12,153.74,154.11,34500.0,113.9419,114.0751,113.7938,114.0677,34500.0
2014-07-16 13:00:00,154.1,154.1,153.76,154.01,31100.0,114.0603,114.0603,113.8086,113.9937,31100.0
2014-07-16 13:30:00,153.99,154.23,153.9,154.2,28000.0,113.9789,114.1565,113.9122,114.1343,28000.0
2014-07-16 14:00:00,154.21,154.55,154.21,154.5,46700.0,114.1417,114.3934,114.1417,114.3563,46700.0
2014-07-16 14:30:00,154.51,154.56,154.19,154.22,46300.0,114.3637,114.4008,114.1269,114.1491,46300.0
2014-07-16 15:00:00,154.23,154.25,154.1,154.25,48000.0,114.1565,114.1713,114.0603,114.1713,48000.0
2014-07-16 15:30:00,154.23,154.27,154.06,154.21,115600.0,114.1565,114.1861,114.0307,114.1417,115600.0
2014-07-17 09:30:00,153.02,153.84,152.7,153.78,79900.0,113.2609,113.8678,113.024,113.8234,79900.0
2014-07-17 10:00:00,153.79,154.45,153.62,154.45,65700.0,113.8308,114.3193,113.705,114.3193,65700.0
2014-07-17 10:30:00,154.45,154.6,154.18,154.24,37000.0,114.3193,114.4304,114.1195,114.1639,37000.0
2014-07-17 11:00:00,154.22,154.34,153.41,153.47,28800.0,114.1491,114.2379,113.5496,113.594,28800.0
2014-07-17 11:30:00,153.41,153.71,152.95,153.06,38500.0,113.5496,113.7716,113.2091,113.2905,38500.0
2014-07-17 12:00:00,153.02,153.24,152.73,153.18,45300.0,113.2609,113.4237,113.0462,113.3793,45300.0
2014-07-17 12:30:00,153.18,153.41,153.0,153.03,53600.0,113.3793,113.5496,113.2461,113.2683,53600.0
2014-07-17 13:00:00,153.01,153.37,153.01,153.22,28900.0,113.2535,113.52,113.2535,113.4089,28900.0
2014-07-17 13:30:00,153.24,153.44,152.79,152.84,38600.0,113.4237,113.5718,113.0907,113.1277,38600.0
2014-07-17 14:00:00,152.92,152.93,152.44,152.59,58300.0,113.1869,113.1943,112.8316,112.9426,58300.0
2014-07-17 14:30:00,152.62,152.72,152.34,152.48,38400.0,112.9648,113.0388,112.7576,112.8612,38400.0
2014-07-17 15:00:00,152.48,152.49,151.68,151.81,90700.0,112.8612,112.8686,112.2691,112.3653,90700.0
2014-07-17 15:30:00,151.8,151.91,151.33,151.57,182900.0,112.3579,112.4393,112.01,112.1876,182900.0
2014-07-18 09:30:00,152.09,152.77,151.48,152.77,123100.0,112.5725,113.0759,112.121,113.0759,123100.0
2014-07-18 10:00:00,152.77,153.04,152.32,152.32,27900.0,113.0759,113.2757,112.7428,112.7428,27900.0
2014-07-18 10:30:00,152.4,152.55,151.85,152.39,40000.0,112.802,112.913,112.3949,112.7946,40000.0
2014-07-18 11:00:00,152.39,152.53,151.91,151.95,27200.0,112.7946,112.8982,112.4393,112.4689,27200.0
2014-07-18 11:30:00,151.96,152.32,151.86,152.27,25700.0,112.4763,112.7428,112.4023,112.7058,25700.0
2014-07-18 12:00:00,152.25,152.8,152.25,152.72,15800.0,112.691,113.0981,112.691,113.0388,15800.0
2014-07-18 12:30:00,152.71,152.73,152.46,152.47,22300.0,113.0314,113.0462,112.8464,112.8538,22300.0
2014-07-18 13:00:00,152.5,152.5,152.31,152.31,22900.0,112.876,112.876,112.7354,112.7354,22900.0
2014-07-18 13:30:00,152.13,152.45,152.06,152.45,36700.0,112.6021,112.839,112.5503,112.839,36700.0
2014-07-18 14:00:00,152.43,152.73,152.23,152.69,21800.0,112.8242,113.0462,112.6762,113.0166,21800.0
2014-07-18 14:30:00,152.69,152.8,152.65,152.72,15800.0,113.0166,113.0981,112.987,113.0388,15800.0
2014-07-18 15:00:00,152.71,152.93,152.64,152.71,38900.0,113.0314,113.1943,112.9796,113.0314,38900.0
2014-07-18 15:30:00,152.72,152.8,152.61,152.71,65100.0,113.0388,113.0981,112.9574,113.0314,65100.0
2014-07-21 09:30:00,151.93,152.76,151.93,152.49,68400.0,112.4541,113.0685,112.4541,112.8686,68400.0
2014-07-21 10:00:00,152.52,152.59,152.11,152.56,49600.0,112.8908,112.9426,112.5873,112.9204,49600.0
2014-07-21 10:30:00,152.49,152.55,151.66,151.92,45100.0,112.8686,112.913,112.2543,112.4467,45100.0
2014-07-21 11:00:00,152.01,152.25,151.7,152.08,29600.0,112.5133,112.691,112.2839,112.5651,29600.0
2014-07-21 11:30:00,152.07,152.24,151.85,152.14,39900.0,112.5577,112.6836,112.3949,112.6095,39900.0
2014-07-21 12:00:00,152.16,152.26,152.03,152.15,28000.0,112.6243,112.6984,112.5281,112.6169,28000.0
2014-07-21 12:30:00,152.16,152.32,152.06,152.2,38600.0,112.6243,112.7428,112.5503,112.654,38600.0
2014-07-21 13:00:00,152.19,152.76,152.14,152.76,27200.0,112.6466,113.0685,112.6095,113.0685,27200.0
2014-07-21 13:30:00,152.71,153.05,152.71,152.96,23300.0,113.0314,113.2831,113.0314,113.2165,23300.0
2014-07-21 14:00:00,152.96,153.03,152.74,152.83,35500.0,113.2165,113.2683,113.0536,113.1203,35500.0
2014-07-21 14:30:00,152.81,153.07,152.81,152.98,61500.0,113.1055,113.2979,113.1055,113.2313,61500.0
2014-07-21 15:00:00,152.99,153.1,152.89,153.04,54700.0,113.2387,113.3201,113.1647,113.2757,54700.0
2014-07-21 15:30:00,153.03,153.09,152.86,153.0,104700.0,113.2683,113.3127,113.1425,113.2461,104700.0
2014-07-22 09:30:00,153.95,155.0,153.88,154.68,83000.0,113.9493,114.7264,113.8974,114.4896,83000.0
2014-07-22 10:00:00,154.69,155.03,154.5,154.55,77800.0,114.497,114.7486,114.3563,114.3934,77800.0
2014-07-22 10:30:00,154.6,154.66,154.21,154.62,38300.0,114.4304,114.4748,114.1417,114.4452,38300.0
2014-07-22 11:00:00,154.67,154.94,154.43,154.44,57400.0,114.4822,114.682,114.3045,114.3119,57400.0
2014-07-22 11:30:00,154.43,154.58,154.25,154.41,23500.0,114.3045,114.4156,114.1713,114.2897,23500.0
2014-07-22 12:00:00,154.39,154.57,154.33,154.34,22800.0,114.2749,114.4082,114.2305,114.2379,22800.0
2014-07-22 12:30:00,154.34,154.44,154.09,154.14,28400.0,114.2379,114.3119,114.0529,114.0899,28400.0
2014-07-22 13:00:00,154.13,154.25,154.06,154.14,19500.0,114.0825,114.1713,114.0307,114.0899,19500.0
2014-07-22 13:30:00,154.11,154.14,153.93,154.12,20700.0,114.0677,114.0899,113.9345,114.0751,20700.0
2014-07-22 14:00:00,154.11,154.3,154.07,154.23,52600.0,114.0677,114.2083,114.0381,114.1565,52600.0
2014-07-22 14:30:00,154.23,154.24,153.7,153.96,40000.0,114.1565,114.1639,113.7642,113.9567,40000.0
2014-07-22 15:00:00,153.98,154.13,153.89,154.13,27700.0,113.9715,114.0825,113.9048,114.0825,27700.0
2014-07-22 15:30:00,154.12,154.24,153.97,154.02,81300.0,114.0751,114.1639,113.9641,114.0011,81300.0
2014-07-23 09:30:00,154.03,154.44,152.52,153.02,74100.0,114.0085,114.3119,112.8908,113.2609,74100.0
2014-07-23 10:00:00,153.02,153.62,152.74,153.61,41000.0,113.2609,113.705,113.0536,113.6976,41000.0
2014-07-23 10:30:00,153.67,154.12,153.67,153.72,42800.0,113.742,114.0751,113.742,113.779,42800.0
2014-07-23 11:00:00,153.73,154.07,153.65,153.73,24200.0,113.7864,114.0381,113.7272,113.7864,24200.0
2014-07-23 11:30:00,153.76,153.86,153.7,153.75,7600.0,113.8086,113.8826,113.7642,113.8012,7600.0
2014-07-23 12:00:00,153.78,153.94,153.63,153.63,21700.0,113.8234,113.9419,113.7124,113.7124,21700.0
2014-07-23 12:30:00,153.63,153.66,153.23,153.32,14500.0,113.7124,113.7346,113.4163,113.4829,14500.0
2014-07-23 13:00:00,153.29,153.42,153.14,153.42,19200.0,113.4607,113.557,113.3497,113.557,19200.0
2014-07-23 13:30:00,153.37,153.44,153.09,153.12,16700.0,113.52,113.5718,113.3127,113.3349,16700.0
2014-07-23 14:00:00,153.13,153.17,152.99,153.16,32500.0,113.3423,113.3719,113.2387,113.3645,32500.0
2014-07-23 14:30:00,153.14,153.27,153.13,153.26,36500.0,113.3497,113.4459,113.3423,113.4385,36500.0
2014-07-23 15:00:00,153.28,153.39,153.13,153.35,33800.0,113.4533,113.5348,113.3423,113.5052,33800.0
2014-07-23 15:30:00,153.34,153.38,153.24,153.31,130300.0,113.4978,113.5274,113.4237,113.4755,130300.0
2014-07-24 09:30:00,153.13,154.04,152.59,153.14,78000.0,113.3423,114.0159,112.9426,113.3497,78000.0
2014-07-24 10:00:00,153.05,153.13,152.61,152.88,217600.0,113.2831,113.3423,112.9574,113.1573,217600.0
2014-07-24 10:30:00,152.87,152.97,152.72,152.77,29600.0,113.1499,113.2239,113.0388,113.0759,29600.0
2014-07-24 11:00:00,152.77,152.83,152.63,152.81,27000.0,113.0759,113.1203,112.9722,113.1055,27000.0
2014-07-24 11:30:00,152.82,152.9,152.65,152.65,31900.0,113.1129,113.1721,112.987,112.987,31900.0
2014-07-24 12:00:00,152.69,152.69,152.35,152.35,75200.0,113.0166,113.0166,112.765,112.765,75200.0
2014-07-24 12:30:00,152.35,152.35,152.11,152.14,91300.0,112.765,112.765,112.5873,112.6095,91300.0
2014-07-24 13:00:00,152.16,152.22,151.77,152.02,79400.0,112.6243,112.6688,112.3357,112.5207,79400.0
2014-07-24 13:30:00,152.04,152.21,151.84,152.18,109300.0,112.5355,112.6614,112.3875,112.6392,109300.0
2014-07-24 14:00:00,152.18,152.24,151.95,151.98,97400.0,112.6392,112.6836,112.4689,112.4911,97400.0
2014-07-24 14:30:00,151.99,152.01,151.5,151.53,67800.0,112.4985,112.5133,112.1358,112.158,67800.0
2014-07-24 15:00:00,151.55,151.61,150.54,150.56,286000.0,112.1728,112.2173,111.4253,111.4401,286000.0
2014-07-24 15:30:00,150.54,150.99,150.54,150.76,283600.0,111.4253,111.7583,111.4253,111.5881,283600.0
2014-07-25 09:30:00,150.28,150.48,148.51,150.22,307600.0,111.2328,111.3809,109.9227,111.1884,307600.0
2014-07-25 10:00:00,150.38,150.64,149.59,150.55,253400.0,111.3068,111.4993,110.7221,111.4327,253400.0
2014-07-25 10:30:00,150.58,151.11,150.0,150.04,124100.0,111.4549,111.8472,111.0256,111.0552,124100.0
2014-07-25 11:00:00,150.08,150.82,149.95,150.68,148700.0,111.0848,111.6325,110.9886,111.5289,148700.0
2014-07-25 11:30:00,150.65,150.83,150.44,150.69,161700.0,111.5067,111.6399,111.3513,111.5363,161700.0
2014-07-25 12:00:00,150.69,151.35,150.67,150.91,123600.0,111.5363,112.0248,111.5215,111.6991,123600.0
2014-07-25 12:30:00,150.89,151.11,150.84,150.95,46000.0,111.6843,111.8472,111.6473,111.7287,46000.0
2014-07-25 13:00:00,150.93,150.95,150.29,150.29,51000.0,111.7139,111.7287,111.2402,111.2402,51000.0
2014-07-25 13:30:00,150.35,150.36,149.55,149.58,96800.0,111.2846,111.292,110.6925,110.7147,96800.0
2014-07-25 14:00:00,149.59,150.19,149.46,150.17,116100.0,110.7221,111.1662,110.6259,111.1514,116100.0
2014-07-25 14:30:00,150.15,150.67,150.15,150.26,94700.0,111.1366,111.5215,111.1366,111.218,94700.0
2014-07-25 15:00:00,150.25,150.64,150.22,150.24,104200.0,111.2106,111.4993,111.1884,111.2032,104200.0
2014-07-25 15:30:00,150.24,150.29,150.02,150.14,266400.0,111.2032,111.2402,111.0404,111.1292,266400.0
2014-07-28 09:30:00,148.01,148.59,144.39,145.25,791300.0,109.5526,109.9819,106.8732,107.5098,791300.0
2014-07-28 10:00:00,145.22,145.84,144.86,145.47,381500.0,107.4876,107.9465,107.2211,107.6726,381500.0
2014-07-28 10:30:00,145.52,145.75,144.67,144.88,327800.0,107.7096,107.8799,107.0805,107.2359,327800.0
2014-07-28 11:00:00,144.88,145.33,144.79,145.19,209500.0,107.2359,107.569,107.1693,107.4654,209500.0
2014-07-28 11:30:00,145.2,145.3,144.89,145.07,165000.0,107.4728,107.5468,107.2433,107.3765,165000.0
2014-07-28 12:00:00,145.07,145.07,144.59,144.76,226800.0,107.3765,107.3765,107.0213,107.1471,226800.0
2014-07-28 12:30:00,144.76,145.08,144.55,145.01,132700.0,107.1471,107.3839,106.9917,107.3321,132700.0
2014-07-28 13:00:00,145.01,145.14,144.8,144.98,119900.0,107.3321,107.4284,107.1767,107.3099,119900.0
2014-07-28 13:30:00,144.96,145.1,144.71,144.82,143500.0,107.2951,107.3987,107.1101,107.1915,143500.0
2014-07-28 14:00:00,144.82,144.91,144.34,144.76,173000.0,107.1915,107.2581,106.8362,107.1471,173000.0
2014-07-28 14:30:00,144.75,145.06,144.61,144.95,170800.0,107.1397,107.3691,107.0361,107.2877,170800.0
2014-07-28 15:00:00,144.94,145.0,144.84,144.9,179400.0,107.2803,107.3247,107.2063,107.2507,179400.0
2014-07-28 15:30:00,144.9,145.42,144.87,145.34,382000.0,107.2507,107.6356,107.2285,107.5764,382000.0
2014-07-29 09:30:00,145.6,146.31,145.44,146.25,219200.0,107.7688,108.2944,107.6504,108.2499,219200.0
2014-07-29 10:00:00,146.25,147.15,146.19,146.77,174500.0,108.2499,108.9161,108.2055,108.6348,174500.0
2014-07-29 10:30:00,146.74,146.8,145.9,146.02,94300.0,108.6126,108.657,107.9909,108.0797,94300.0
2014-07-29 11:00:00,146.06,146.18,145.13,145.13,101500.0,108.1093,108.1981,107.421,107.421,101500.0
2014-07-29 11:30:00,145.21,145.31,144.71,145.03,81400.0,107.4802,107.5542,107.1101,107.3469,81400.0
2014-07-29 12:00:00,145.05,145.4,144.84,145.34,77900.0,107.3617,107.6208,107.2063,107.5764,77900.0
2014-07-29 12:30:00,145.33,145.65,145.29,145.3,77300.0,107.569,107.8058,107.5394,107.5468,77300.0
2014-07-29 13:00:00,145.27,145.27,144.59,144.63,86000.0,107.5246,107.5246,107.0213,107.0509,86000.0
2014-07-29 13:30:00,144.66,144.88,144.34,144.81,117200.0,107.0731,107.2359,106.8362,107.1841,117200.0
2014-07-29 14:00:00,144.8,144.81,144.13,144.34,77600.0,107.1767,107.1841,106.6808,106.8362,77600.0
2014-07-29 14:30:00,144.38,144.46,143.97,144.19,95500.0,106.8658,106.925,106.5624,106.7252,95500.0
2014-07-29 15:00:00,144.18,144.38,144.09,144.21,159600.0,106.7178,106.8658,106.6512,106.74,159600.0
2014-07-29 15:30:00,144.2,144.3,143.67,143.72,281500.0,106.7326,106.8066,106.3403,106.3773,281500.0
2014-07-30 09:30:00,144.19,144.48,142.65,142.72,167100.0,106.7252,106.9398,105.5853,105.6371,167100.0
2014-07-30 10:00:00,142.65,143.34,142.42,143.19,106900.0,105.5853,106.096,105.4151,105.985,106900.0
2014-07-30 10:30:00,143.13,143.26,142.0,142.17,196400.0,105.9406,106.0368,105.1042,105.23,196400.0
2014-07-30 11:00:00,142.15,142.65,141.76,142.6,304300.0,105.2152,105.5853,104.9266,105.5483,304300.0
2014-07-30 11:30:00,142.55,142.62,141.94,141.94,212800.0,105.5113,105.5631,105.0598,105.0598,212800.0
2014-07-30 12:00:00,141.95,142.17,141.95,142.14,70200.0,105.0672,105.23,105.0672,105.2078,70200.0
2014-07-30 12:30:00,142.14,142.82,142.14,142.75,70000.0,105.2078,105.7112,105.2078,105.6593,70000.0
2014-07-30 13:00:00,142.75,142.76,142.47,142.54,57200.0,105.6593,105.6667,105.4521,105.5039,57200.0
2014-07-30 13:30:00,142.53,142.7,142.38,142.68,65000.0,105.4965,105.6223,105.3855,105.6075,65000.0
2014-07-30 14:00:00,142.67,143.59,142.49,143.22,141700.0,105.6001,106.2811,105.4669,106.0072,141700.0
2014-07-30 14:30:00,143.19,143.22,142.35,142.35,132500.0,105.985,106.0072,105.3633,105.3633,132500.0
2014-07-30 15:00:00,142.42,142.64,142.21,142.47,133100.0,105.4151,105.5779,105.2597,105.4521,133100.0
2014-07-30 15:30:00,142.48,142.98,142.46,142.95,248600.0,105.4595,105.8296,105.4447,105.8074,248600.0
2014-07-31 09:30:00,141.71,142.4,141.01,141.63,188200.0,104.8896,105.4003,104.3714,104.8304,188200.0
2014-07-31 10:00:00,141.64,142.06,141.51,141.58,115800.0,104.8378,105.1486,104.7415,104.7933,115800.0
2014-07-31 10:30:00,141.59,141.67,140.68,140.75,111800.0,104.8007,104.86,104.1272,104.179,111800.0
2014-07-31 11:00:00,140.8,141.24,140.74,140.94,110800.0,104.216,104.5417,104.1716,104.3196,110800.0
2014-07-31 11:30:00,140.94,140.98,140.27,140.35,94300.0,104.3196,104.3492,103.8237,103.8829,94300.0
2014-07-31 12:00:00,140.34,140.55,139.81,139.9,157200.0,103.8755,104.031,103.4832,103.5499,157200.0
2014-07-31 12:30:00,139.86,140.46,139.79,140.33,117900.0,103.5203,103.9644,103.4684,103.8681,117900.0
2014-07-31 13:00:00,140.35,140.64,140.29,140.48,84500.0,103.8829,104.0976,103.8385,103.9792,84500.0
2014-07-31 13:30:00,140.5,140.66,140.2,140.35,90000.0,103.994,104.1124,103.7719,103.8829,90000.0
2014-07-31 14:00:00,140.31,140.54,140.25,140.5,64400.0,103.8533,104.0236,103.8089,103.994,64400.0
2014-07-31 14:30:00,140.53,140.53,139.64,139.67,107900.0,104.0162,104.0162,103.3574,103.3796,107900.0
2014-07-31 15:00:00,139.7,139.84,139.31,139.58,166500.0,103.4018,103.5054,103.1132,103.313,166500.0
2014-07-31 15:30:00,139.53,139.86,139.36,139.39,323800.0,103.276,103.5203,103.1502,103.1724,323800.0
2014-08-01 09:30:00,139.22,139.85,139.05,139.53,155600.0,103.0465,103.5128,102.9207,103.276,155600.0
2014-08-01 10:00:00,139.59,139.86,138.76,139.26,109800.0,103.3204,103.5203,102.7061,103.0761,109800.0
2014-08-01 10:30:00,139.27,139.55,138.89,138.99,128700.0,103.0836,103.2908,102.8023,102.8763,128700.0
2014-08-01 11:00:00,138.99,139.05,138.07,138.16,117800.0,102.8763,102.9207,102.1953,102.262,117800.0
2014-08-01 11:30:00,138.13,138.18,137.09,137.15,165200.0,102.2398,102.2768,101.47,101.5144,165200.0
2014-08-01 12:00:00,137.18,137.87,137.13,137.57,89600.0,101.5366,102.0473,101.4996,101.8253,89600.0
2014-08-01 12:30:00,137.6,137.9,137.43,137.82,92600.0,101.8475,102.0695,101.7216,102.0103,92600.0
2014-08-01 13:00:00,137.86,138.45,137.77,138.45,113400.0,102.0399,102.4766,101.9733,102.4766,113400.0
2014-08-01 13:30:00,138.5,138.75,138.38,138.67,133500.0,102.5136,102.6987,102.4248,102.6394,133500.0
2014-08-01 14:00:00,138.74,139.25,138.52,139.12,120200.0,102.6913,103.0687,102.5284,102.9725,120200.0
2014-08-01 14:30:00,139.14,139.27,138.92,139.09,77600.0,102.9873,103.0836,102.8245,102.9503,77600.0
2014-08-01 15:00:00,139.11,139.39,138.99,139.1,114500.0,102.9651,103.1724,102.8763,102.9577,114500.0
2014-08-01 15:30:00,139.11,139.28,138.86,138.99,180100.0,102.9651,103.091,102.7801,102.8763,180100.0
2014-08-04 09:30:00,139.24,140.32,139.2,139.66,145100.0,103.0613,103.8607,103.0317,103.3722,145100.0
2014-08-04 10:00:00,139.57,139.61,138.69,138.91,103900.0,103.3056,103.3352,102.6543,102.8171,103900.0
2014-08-04 10:30:00,138.86,138.94,138.11,138.31,90700.0,102.7801,102.8393,102.225,102.373,90700.0
2014-08-04 11:00:00,138.25,139.12,138.06,139.09,81300.0,102.3286,102.9725,102.1879,102.9503,81300.0
2014-08-04 11:30:00,139.11,139.24,138.85,139.1,109000.0,102.9651,103.0613,102.7727,102.9577,109000.0
2014-08-04 12:00:00,139.09,139.32,138.76,139.21,99900.0,102.9503,103.1206,102.7061,103.0391,99900.0
2014-08-04 12:30:00,139.21,139.29,138.82,138.96,50500.0,103.0391,103.0984,102.7505,102.8541,50500.0
2014-08-04 13:00:00,138.92,139.21,138.78,139.21,59000.0,102.8245,103.0391,102.7209,103.0391,59000.0
2014-08-04 13:30:00,139.2,139.73,139.2,139.61,75200.0,103.0317,103.424,103.0317,103.3352,75200.0
2014-08-04 14:00:00,139.62,139.77,139.42,139.63,109800.0,103.3426,103.4536,103.1946,103.35,109800.0
2014-08-04 14:30:00,139.63,140.23,139.6,140.09,176600.0,103.35,103.7941,103.3278,103.6905,176600.0
2014-08-04 15:00:00,140.09,140.38,140.06,140.29,130600.0,103.6905,103.9051,103.6683,103.8385,130600.0
2014-08-04 15:30:00,140.28,140.58,140.04,140.11,204700.0,103.8311,104.0532,103.6535,103.7053,204700.0
2014-08-05 09:30:00,143.13,143.93,140.75,141.5,527000.0,105.9406,106.5327,104.179,104.7341,527000.0
2014-08-05 10:00:00,141.46,141.73,140.93,141.46,211200.0,104.7045,104.9044,104.3122,104.7045,211200.0
2014-08-05 10:30:00,141.44,141.91,141.38,141.61,199100.0,104.6897,105.0376,104.6453,104.8155,199100.0
2014-08-05 11:00:00,141.65,141.65,141.06,141.06,101100.0,104.8452,104.8452,104.4085,104.4085,101100.0
2014-08-05 11:30:00,141.08,141.19,140.69,140.88,130900.0,104.4233,104.5047,104.1346,104.2752,130900.0
2014-08-05 12:00:00,140.89,140.98,140.11,140.42,78800.0,104.2826,104.3492,103.7053,103.9347,78800.0
2014-08-05 12:30:00,140.41,140.74,140.25,140.62,56900.0,103.9273,104.1716,103.8089,104.0828,56900.0
2014-08-05 13:00:00,140.65,140.68,140.3,140.42,71300.0,104.105,104.1272,103.8459,103.9347,71300.0
2014-08-05 13:30:00,140.45,140.46,139.12,139.43,120100.0,103.957,103.9644,102.9725,103.202,120100.0
2014-08-05 14:00:00,139.41,139.77,138.94,139.73,199400.0,103.1872,103.4536,102.8393,103.424,199400.0
2014-08-05 14:30:00,139.8,140.15,139.54,139.56,87400.0,103.4758,103.7349,103.2834,103.2982,87400.0
2014-08-05 15:00:00,139.56,139.95,139.23,139.83,146300.0,103.2982,103.5869,103.0539,103.498,146300.0
2014-08-05 15:30:00,139.83,140.43,139.83,140.0,271800.0,103.498,103.9421,103.498,103.6239,271800.0
2014-08-06 09:30:00,139.35,139.55,138.68,138.84,218300.0,103.1428,103.2908,102.6469,102.7653,218300.0
2014-08-06 10:00:00,138.99,140.25,138.99,139.91,186800.0,102.8763,103.8089,102.8763,103.5573,186800.0
2014-08-06 10:30:00,139.91,140.32,139.66,140.28,154400.0,103.5573,103.8607,103.3722,103.8311,154400.0
2014-08-06 11:00:00,140.29,140.51,139.93,139.98,67500.0,103.8385,104.0014,103.5721,103.6091,67500.0
2014-08-06 11:30:00,140.02,140.78,139.96,140.65,109900.0,103.6387,104.2012,103.5943,104.105,109900.0
2014-08-06 12:00:00,140.65,140.67,139.98,140.2,52700.0,104.105,104.1198,103.6091,103.7719,52700.0
2014-08-06 12:30:00,140.23,140.4,139.88,139.9,62000.0,103.7941,103.9199,103.5351,103.5499,62000.0
2014-08-06 13:00:00,139.88,140.15,139.69,139.96,83600.0,103.5351,103.7349,103.3944,103.5943,83600.0
2014-08-06 13:30:00,139.96,140.04,139.57,139.63,72800.0,103.5943,103.6535,103.3056,103.35,72800.0
2014-08-06 14:00:00,139.63,139.78,139.59,139.76,77100.0,103.35,103.461,103.3204,103.4462,77100.0
2014-08-06 14:30:00,139.76,139.89,139.54,139.62,98600.0,103.4462,103.5425,103.2834,103.3426,98600.0
2014-08-06 15:00:00,139.62,139.82,139.53,139.69,103500.0,103.3426,103.4906,103.276,103.3944,103500.0
2014-08-06 15:30:00,139.68,139.68,139.3,139.37,273900.0,103.387,103.387,103.1058,103.1576,273900.0
2014-08-07 09:30:00,140.75,141.34,140.09,140.46,178500.0,104.179,104.6157,103.6905,103.9644,178500.0
2014-08-07 10:00:00,140.5,141.35,140.43,141.29,109900.0,103.994,104.6231,103.9421,104.5787,109900.0
2014-08-07 10:30:00,141.21,141.63,140.49,140.71,91300.0,104.5195,104.8304,103.9866,104.1494,91300.0
2014-08-07 11:00:00,140.68,140.75,140.15,140.49,83000.0,104.1272,104.179,103.7349,103.9866,83000.0
2014-08-07 11:30:00,140.5,140.77,140.06,140.41,140600.0,103.994,104.1938,103.6683,103.9273,140600.0
2014-08-07 12:00:00,140.38,140.44,140.0,140.08,62100.0,103.9051,103.9496,103.6239,103.6831,62100.0
2014-08-07 12:30:00,140.02,140.12,139.62,139.84,23500.0,103.6387,103.7127,103.3426,103.5054,23500.0
2014-08-07 13:00:00,139.87,140.32,139.86,139.96,37100.0,103.5277,103.8607,103.5203,103.5943,37100.0
2014-08-07 13:30:00,139.97,140.0,139.66,139.67,44300.0,103.6017,103.6239,103.3722,103.3796,44300.0
2014-08-07 14:00:00,139.67,139.98,139.48,139.66,96700.0,103.3796,103.6091,103.239,103.3722,96700.0
2014-08-07 14:30:00,139.63,139.68,139.33,139.35,88700.0,103.35,103.387,103.128,103.1428,88700.0
2014-08-07 15:00:00,139.35,139.44,139.0,139.16,118400.0,103.1428,103.2094,102.8837,103.0021,118400.0
2014-08-07 15:30:00,139.18,139.5,139.12,139.37,242000.0,103.0169,103.2538,102.9725,103.1576,242000.0
2014-08-08 09:30:00,139.74,139.75,139.0,139.4,78700.0,103.4314,103.4388,102.8837,103.1798,78700.0
2014-08-08 10:00:00,139.42,139.75,139.09,139.69,52500.0,103.1946,103.4388,102.9503,103.3944,52500.0
2014-08-08 10:30:00,139.61,140.2,139.59,139.91,73700.0,103.3352,103.7719,103.3204,103.5573,73700.0
2014-08-08 11:00:00,139.85,140.4,139.79,140.16,59000.0,103.5128,103.9199,103.4684,103.7423,59000.0
2014-08-08 11:30:00,140.11,140.28,139.82,140.02,33200.0,103.7053,103.8311,103.4906,103.6387,33200.0
2014-08-08 12:00:00,140.02,140.03,139.71,139.79,35200.0,103.6387,103.6461,103.4092,103.4684,35200.0
2014-08-08 12:30:00,139.83,140.01,139.71,139.95,35300.0,103.498,103.6313,103.4092,103.5869,35300.0
2014-08-08 13:00:00,139.92,140.77,139.89,140.68,52200.0,103.5647,104.1938,103.5425,104.1272,52200.0
2014-08-08 13:30:00,140.69,140.85,140.48,140.84,38500.0,104.1346,104.253,103.9792,104.2456,38500.0
2014-08-08 14:00:00,140.85,141.19,140.66,141.14,86600.0,104.253,104.5047,104.1124,104.4677,86600.0
2014-08-08 14:30:00,141.14,141.37,141.03,141.07,102000.0,104.4677,104.6379,104.3863,104.4159,102000.0
2014-08-08 15:00:00,141.06,141.52,141.05,141.48,106300.0,104.4085,104.7489,104.4011,104.7193,106300.0
2014-08-08 15:30:00,141.45,141.56,141.29,141.4,161200.0,104.6971,104.7785,104.5787,104.6601,161200.0
2014-08-11 09:30:00,142.48,143.26,141.98,142.65,155500.0,105.4595,106.0368,105.0894,105.5853,155500.0
2014-08-11 10:00:00,142.64,142.73,142.36,142.38,91700.0,105.5779,105.6445,105.3707,105.3855,91700.0
2014-08-11 10:30:00,142.37,142.6,142.2,142.25,61200.0,105.3781,105.5483,105.2523,105.2893,61200.0
2014-08-11 11:00:00,142.2,142.45,142.04,142.3,85800.0,105.2523,105.4373,105.1338,105.3263,85800.0
2014-08-11 11:30:00,142.25,142.3,142.0,142.22,56900.0,105.2893,105.3263,105.1042,105.2671,56900.0
2014-08-11 12:00:00,142.22,142.26,141.97,142.13,34200.0,105.2671,105.2967,105.082,105.2004,34200.0
2014-08-11 12:30:00,142.11,142.33,142.05,142.2,58800.0,105.1856,105.3485,105.1412,105.2523,58800.0
2014-08-11 13:00:00,142.2,142.3,141.8,141.83,59200.0,105.2523,105.3263,104.9562,104.9784,59200.0
2014-08-11 13:30:00,141.84,141.99,141.52,141.73,51900.0,104.9858,105.0968,104.7489,104.9044,51900.0
2014-08-11 14:00:00,141.71,141.73,141.5,141.57,27500.0,104.8896,104.9044,104.7341,104.7859,27500.0
2014-08-11 14:30:00,141.56,141.83,141.48,141.75,35200.0,104.7785,104.9784,104.7193,104.9192,35200.0
2014-08-11 15:00:00,141.77,141.89,141.67,141.7,48300.0,104.934,105.0228,104.86,104.8822,48300.0
2014-08-11 15:30:00,141.65,141.87,141.6,141.79,116600.0,104.8452,105.008,104.8081,104.9488,116600.0
2014-08-12 09:30:00,141.8,142.61,141.59,142.33,57500.0,104.9562,105.5557,104.8007,105.3485,57500.0
2014-08-12 10:00:00,142.34,142.45,141.9,142.13,39100.0,105.3559,105.4373,105.0302,105.2004,39100.0
2014-08-12 10:30:00,142.16,142.16,141.6,141.6,58700.0,105.2226,105.2226,104.8081,104.8081,58700.0
2014-08-12 11:00:00,141.57,141.57,141.03,141.25,57500.0,104.7859,104.7859,104.3863,104.5491,57500.0
2014-08-12 11:30:00,141.25,141.56,141.23,141.33,36100.0,104.5491,104.7785,104.5343,104.6083,36100.0
2014-08-12 12:00:00,141.3,141.43,141.17,141.3,32000.0,104.5861,104.6823,104.4899,104.5861,32000.0
2014-08-12 12:30:00,141.3,141.52,141.28,141.38,73400.0,104.5861,104.7489,104.5713,104.6453,73400.0
2014-08-12 13:00:00,141.45,141.48,141.29,141.35,21200.0,104.6971,104.7193,104.5787,104.6231,21200.0
2014-08-12 13:30:00,141.39,141.39,141.0,141.1,18600.0,104.6527,104.6527,104.364,104.4381,18600.0
2014-08-12 14:00:00,141.11,141.11,140.83,140.92,32300.0,104.4455,104.4455,104.2382,104.3048,32300.0
2014-08-12 14:30:00,140.89,141.02,140.76,140.85,28600.0,104.2826,104.3788,104.1864,104.253,28600.0
2014-08-12 15:00:00,140.86,141.11,140.84,140.95,35600.0,104.2604,104.4455,104.2456,104.327,35600.0
2014-08-12 15:30:00,140.92,141.14,140.92,141.01,144900.0,104.3048,104.4677,104.3048,104.3714,144900.0
2014-08-13 09:30:00,141.17,141.84,140.99,141.22,68300.0,104.4899,104.9858,104.3566,104.5269,68300.0
2014-08-13 10:00:00,141.28,141.42,140.92,141.25,93500.0,104.5713,104.6749,104.3048,104.5491,93500.0
2014-08-13 10:30:00,141.29,141.68,141.25,141.67,30300.0,104.5787,104.8674,104.5491,104.86,30300.0
2014-08-13 11:00:00,141.7,142.17,141.66,142.09,35400.0,104.8822,105.23,104.8526,105.1708,35400.0
2014-08-13 11:30:00,142.1,142.14,141.89,141.96,35200.0,105.1782,105.2078,105.0228,105.0746,35200.0
2014-08-13 12:00:00,141.97,141.97,141.74,141.88,15700.0,105.082,105.082,104.9118,105.0154,15700.0
2014-08-13 12:30:00,141.93,141.98,141.84,141.95,14700.0,105.0524,105.0894,104.9858,105.0672,14700.0
2014-08-13 13:00:00,141.94,141.97,141.8,141.91,11800.0,105.0598,105.082,104.9562,105.0376,11800.0
2014-08-13 13:30:00,141.94,142.34,141.89,142.2,50200.0,105.0598,105.3559,105.0228,105.2523,50200.0
2014-08-13 14:00:00,142.2,142.2,141.95,142.03,22000.0,105.2523,105.2523,105.0672,105.1264,22000.0
2014-08-13 14:30:00,142.0,142.13,141.95,142.09,18800.0,105.1042,105.2004,105.0672,105.1708,18800.0
2014-08-13 15:00:00,142.1,142.11,141.95,142.0,19400.0,105.1782,105.1856,105.0672,105.1042,19400.0
2014-08-13 15:30:00,142.0,142.02,141.83,141.96,74400.0,105.1042,105.119,104.9784,105.0746,74400.0
2014-08-14 09:30:00,142.0,142.3,141.47,141.48,80800.0,105.1042,105.3263,104.7119,104.7193,80800.0
2014-08-14 10:00:00,141.55,142.25,141.42,142.01,94100.0,104.7711,105.2893,104.6749,105.1116,94100.0
2014-08-14 10:30:00,142.1,142.33,141.88,141.98,39600.0,105.1782,105.3485,105.0154,105.0894,39600.0
2014-08-14 11:00:00,141.99,142.0,141.74,141.75,32800.0,105.0968,105.1042,104.9118,104.9192,32800.0
2014-08-14 11:30:00,141.78,141.85,141.58,141.77,22400.0,104.9414,104.9932,104.7933,104.934,22400.0
2014-08-14 12:00:00,141.77,142.07,141.76,142.05,8900.0,104.934,105.156,104.9266,105.1412,8900.0
2014-08-14 12:30:00,142.03,142.13,141.93,141.94,22800.0,105.1264,105.2004,105.0524,105.0598,22800.0
2014-08-14 13:00:00,141.95,142.05,141.86,141.88,33300.0,105.0672,105.1412,105.0006,105.0154,33300.0
2014-08-14 13:30:00,141.87,141.9,141.56,141.6,46200.0,105.008,105.0302,104.7785,104.8081,46200.0
2014-08-14 14:00:00,141.6,141.7,141.42,141.69,31800.0,104.8081,104.8822,104.6749,104.8748,31800.0
2014-08-14 14:30:00,141.67,141.87,141.59,141.87,41800.0,104.86,105.008,104.8007,105.008,41800.0
2014-08-14 15:00:00,141.87,141.98,141.81,141.96,46900.0,105.008,105.0894,104.9636,105.0746,46900.0
2014-08-14 15:30:00,141.95,142.02,141.71,141.91,85500.0,105.0672,105.119,104.8896,105.0376,85500.0
2014-08-15 09:30:00,142.66,142.72,142.15,142.42,100300.0,105.5927,105.6371,105.2152,105.4151,100300.0
2014-08-15 10:00:00,142.45,142.77,142.37,142.68,49600.0,105.4373,105.6741,105.3781,105.6075,49600.0
2014-08-15 10:30:00,142.67,142.78,141.2,141.78,88100.0,105.6001,105.6815,104.5121,104.9414,88100.0
2014-08-15 11:00:00,141.73,141.89,141.31,141.44,59900.0,104.9044,105.0228,104.5935,104.6897,59900.0
2014-08-15 11:30:00,141.52,141.56,140.58,140.86,34700.0,104.7489,104.7785,104.0532,104.2604,34700.0
2014-08-15 12:00:00,140.84,141.16,140.6,141.15,25300.0,104.2456,104.4825,104.068,104.4751,25300.0
2014-08-15 12:30:00,141.16,141.21,140.77,140.86,38500.0,104.4825,104.5195,104.1938,104.2604,38500.0
2014-08-15 13:00:00,140.89,141.0,140.66,140.79,15100.0,104.2826,104.364,104.1124,104.2086,15100.0
2014-08-15 13:30:00,140.8,140.91,140.4,140.46,39500.0,104.216,104.2974,103.9199,103.9644,39500.0
2014-08-15 14:00:00,140.43,141.0,140.4,140.95,35700.0,103.9421,104.364,103.9199,104.327,35700.0
2014-08-15 14:30:00,141.0,141.03,140.87,140.94,114600.0,104.364,104.3863,104.2678,104.3196,114600.0
2014-08-15 15:00:00,140.96,140.98,140.7,140.7,67300.0,104.3344,104.3492,104.142,104.142,67300.0
2014-08-15 15:30:00,140.7,141.01,140.68,140.89,215000.0,104.142,104.3714,104.1272,104.2826,215000.0
2014-08-18 09:30:00,142.13,142.69,142.1,142.5,170200.0,105.2004,105.6149,105.1782,105.4743,170200.0
2014-08-18 10:00:00,142.55,142.59,142.04,142.51,79800.0,105.5113,105.5409,105.1338,105.4817,79800.0
2014-08-18 10:30:00,142.53,142.99,142.53,142.95,157400.0,105.4965,105.837,105.4965,105.8074,157400.0
2014-08-18 11:00:00,142.93,142.96,142.68,142.72,63400.0,105.7926,105.8148,105.6075,105.6371,63400.0
2014-08-18 11:30:00,142.72,142.86,142.39,142.57,83800.0,105.6371,105.7408,105.3929,105.5261,83800.0
2014-08-18 12:00:00,142.57,142.92,142.52,142.65,56800.0,105.5261,105.7852,105.4891,105.5853,56800.0
2014-08-18 12:30:00,142.65,142.77,142.28,142.28,159100.0,105.5853,105.6741,105.3115,105.3115,159100.0
2014-08-18 13:00:00,142.27,142.38,142.13,142.24,136200.0,105.3041,105.3855,105.2004,105.2819,136200.0
2014-08-18 13:30:00,142.26,142.44,141.87,141.88,152500.0,105.2967,105.4299,105.008,105.0154,152500.0
2014-08-18 14:00:00,141.88,141.93,141.6,141.71,267900.0,105.0154,105.0524,104.8081,104.8896,267900.0
2014-08-18 14:30:00,141.72,141.89,141.51,141.62,214400.0,104.897,105.0228,104.7415,104.823,214400.0
2014-08-18 15:00:00,141.63,141.66,141.46,141.57,267600.0,104.8304,104.8526,104.7045,104.7859,267600.0
2014-08-18 15:30:00,141.57,142.19,141.52,142.16,280700.0,104.7859,105.2448,104.7489,105.2226,280700.0
2014-08-19 09:30:00,142.39,143.37,142.23,143.3,115200.0,105.3929,106.1182,105.2745,106.0664,115200.0
2014-08-19 10:00:00,143.27,143.77,143.27,143.56,89100.0,106.0442,106.4143,106.0442,106.2589,89100.0
2014-08-19 10:30:00,143.56,143.67,143.41,143.49,71200.0,106.2589,106.3403,106.1479,106.2071,71200.0
2014-08-19 11:00:00,143.49,143.82,143.48,143.77,79700.0,106.2071,106.4513,106.1997,106.4143,79700.0
2014-08-19 11:30:00,143.77,143.87,143.6,143.76,83000.0,106.4143,106.4883,106.2885,106.4069,83000.0
2014-08-19 12:00:00,143.76,144.12,143.66,144.03,117000.0,106.4069,106.6734,106.3329,106.6068,117000.0
2014-08-19 12:30:00,144.05,144.05,143.88,144.0,57300.0,106.6216,106.6216,106.4957,106.5846,57300.0
2014-08-19 13:00:00,143.99,144.07,143.7,143.82,76500.0,106.5772,106.6364,106.3625,106.4513,76500.0
2014-08-19 13:30:00,143.82,143.86,143.68,143.77,72800.0,106.4513,106.4809,106.3477,106.4143,72800.0
2014-08-19 14:00:00,143.77,144.2,143.69,144.18,94600.0,106.4143,106.7326,106.3551,106.7178,94600.0
2014-08-19 14:30:00,144.19,144.51,144.12,144.43,153800.0,106.7252,106.962,106.6734,106.9028,153800.0
2014-08-19 15:00:00,144.43,144.43,144.19,144.28,69900.0,106.9028,106.9028,106.7252,106.7918,69900.0
2014-08-19 15:30:00,144.28,144.45,144.2,144.39,256100.0,106.7918,106.9176,106.7326,106.8732,256100.0
2014-08-20 09:30:00,144.19,146.47,144.19,146.44,342000.0,107.2904,108.9869,107.2904,108.9646,342000.0
2014-08-20 10:00:00,146.4,146.89,146.16,146.89,180600.0,108.9349,109.2995,108.7563,109.2995,180600.0
2014-08-20 10:30:00,146.91,147.32,146.8,146.8,148500.0,109.3143,109.6194,109.2325,109.2325,148500.0
2014-08-20 11:00:00,146.81,147.8,146.79,147.71,138600.0,109.2399,109.9766,109.225,109.9096,138600.0
2014-08-20 11:30:00,147.71,148.0,147.54,147.55,128500.0,109.9096,110.1254,109.7831,109.7906,128500.0
2014-08-20 12:00:00,147.55,148.03,147.41,147.62,113400.0,109.7906,110.1477,109.6864,109.8426,113400.0
2014-08-20 12:30:00,147.6,147.71,147.28,147.33,78900.0,109.8278,109.9096,109.5896,109.6269,78900.0
2014-08-20 13:00:00,147.33,147.39,147.16,147.31,57000.0,109.6269,109.6715,109.5004,109.612,57000.0
2014-08-20 13:30:00,147.3,147.4,147.08,147.26,63900.0,109.6045,109.6789,109.4408,109.5748,63900.0
2014-08-20 14:00:00,147.27,147.34,146.93,147.22,90500.0,109.5822,109.6343,109.3292,109.545,90500.0
2014-08-20 14:30:00,147.22,147.56,147.21,147.53,95600.0,109.545,109.798,109.5376,109.7757,95600.0
2014-08-20 15:00:00,147.53,147.73,147.42,147.49,122600.0,109.7757,109.9245,109.6938,109.7459,122600.0
2014-08-20 15:30:00,147.48,147.66,147.22,147.28,261600.0,109.7385,109.8724,109.545,109.5896,261600.0
2014-08-21 09:30:00,147.36,147.5,146.05,146.06,206100.0,109.6492,109.7533,108.6744,108.6819,206100.0
2014-08-21 10:00:00,146.14,146.66,146.0,146.38,115900.0,108.7414,109.1283,108.6372,108.92,115900.0
2014-08-21 10:30:00,146.39,146.75,146.16,146.17,47800.0,108.9274,109.1953,108.7563,108.7637,47800.0
2014-08-21 11:00:00,146.17,146.3,146.0,146.2,73000.0,108.7637,108.8604,108.6372,108.786,73000.0
2014-08-21 11:30:00,146.13,146.26,145.93,146.01,55700.0,108.7339,108.8307,108.5851,108.6447,55700.0
2014-08-21 12:00:00,146.04,146.06,145.93,145.94,40500.0,108.667,108.6819,108.5851,108.5926,40500.0
2014-08-21 12:30:00,145.95,145.95,145.75,145.9,32800.0,108.6,108.6,108.4512,108.5628,32800.0
2014-08-21 13:00:00,145.89,146.45,145.87,146.39,39900.0,108.5554,108.9721,108.5405,108.9274,39900.0
2014-08-21 13:30:00,146.38,146.42,145.82,145.82,67500.0,108.92,108.9497,108.5033,108.5033,67500.0
2014-08-21 14:00:00,145.82,146.29,145.82,146.1,55600.0,108.5033,108.853,108.5033,108.7116,55600.0
2014-08-21 14:30:00,146.08,146.27,146.08,146.22,61600.0,108.6967,108.8381,108.6967,108.8009,61600.0
2014-08-21 15:00:00,146.22,146.43,146.22,146.36,91000.0,108.8009,108.9572,108.8009,108.9051,91000.0
2014-08-21 15:30:00,146.35,146.39,146.07,146.21,330600.0,108.8976,108.9274,108.6893,108.7935,330600.0
2014-08-22 09:30:00,145.63,145.67,144.75,145.5,121000.0,108.3619,108.3917,107.7071,108.2652,121000.0
2014-08-22 10:00:00,145.53,146.28,145.19,145.51,99400.0,108.2875,108.8456,108.0345,108.2726,99400.0
2014-08-22 10:30:00,145.49,145.53,145.06,145.17,155700.0,108.2577,108.2875,107.9378,108.0196,155700.0
2014-08-22 11:00:00,145.11,145.13,144.54,144.82,145600.0,107.975,107.9899,107.5508,107.7592,145600.0
2014-08-22 11:30:00,144.86,144.99,144.75,144.78,34800.0,107.789,107.8857,107.7071,107.7294,34800.0
2014-08-22 12:00:00,144.78,144.85,144.43,144.8,103700.0,107.7294,107.7815,107.469,107.7443,103700.0
2014-08-22 12:30:00,144.8,145.08,144.76,144.83,87000.0,107.7443,107.9527,107.7145,107.7666,87000.0
2014-08-22 13:00:00,144.88,145.11,144.76,145.09,72600.0,107.8038,107.975,107.7145,107.9601,72600.0
2014-08-22 13:30:00,145.07,145.37,145.03,145.25,87600.0,107.9452,108.1684,107.9154,108.0791,87600.0
2014-08-22 14:00:00,145.25,145.41,144.98,144.98,71200.0,108.0791,108.1982,107.8782,107.8782,71200.0
2014-08-22 14:30:00,145.04,145.23,144.77,145.05,63300.0,107.9229,108.0643,107.722,107.9303,63300.0
2014-08-22 15:00:00,145.07,145.42,145.05,145.28,38800.0,107.9452,108.2056,107.9303,108.1015,38800.0
2014-08-22 15:30:00,145.27,145.32,145.09,145.21,115800.0,108.094,108.1312,107.9601,108.0494,115800.0
2014-08-25 09:30:00,146.11,146.47,145.76,146.13,87600.0,108.7191,108.9869,108.4586,108.7339,87600.0
2014-08-25 10:00:00,146.13,146.2,145.9,146.03,43500.0,108.7339,108.786,108.5628,108.6595,43500.0
2014-08-25 10:30:00,146.09,146.2,146.0,146.2,22300.0,108.7042,108.786,108.6372,108.786,22300.0
2014-08-25 11:00:00,146.17,146.19,145.9,146.01,38200.0,108.7637,108.7786,108.5628,108.6447,38200.0
2014-08-25 11:30:00,146.02,146.1,145.93,145.97,29500.0,108.6521,108.7116,108.5851,108.6149,29500.0
2014-08-25 12:00:00,145.95,145.95,145.56,145.58,19500.0,108.6,108.6,108.3098,108.3247,19500.0
2014-08-25 12:30:00,145.57,145.66,145.43,145.44,22500.0,108.3173,108.3842,108.2131,108.2205,22500.0
2014-08-25 13:00:00,145.44,145.47,145.28,145.43,21600.0,108.2205,108.2428,108.1015,108.2131,21600.0
2014-08-25 13:30:00,145.45,145.45,145.22,145.26,36700.0,108.228,108.228,108.0568,108.0866,36700.0
2014-08-25 14:00:00,145.27,145.34,145.05,145.06,28200.0,108.094,108.1461,107.9303,107.9378,28200.0
2014-08-25 14:30:00,145.05,145.24,145.02,145.13,40400.0,107.9303,108.0717,107.908,107.9899,40400.0
2014-08-25 15:00:00,145.14,145.2,145.03,145.08,32600.0,107.9973,108.0419,107.9154,107.9527,32600.0
2014-08-25 15:30:00,145.09,145.23,145.06,145.09,93700.0,107.9601,108.0643,107.9378,107.9601,93700.0
2014-08-26 09:30:00,145.27,145.49,145.03,145.15,71600.0,108.094,108.2577,107.9154,108.0047,71600.0
2014-08-26 10:00:00,145.07,145.43,144.87,144.97,60700.0,107.9452,108.2131,107.7964,107.8708,60700.0
2014-08-26 10:30:00,144.98,145.13,144.93,145.09,35600.0,107.8782,107.9899,107.841,107.9601,35600.0
2014-08-26 11:00:00,145.1,145.14,145.0,145.1,23000.0,107.9675,107.9973,107.8931,107.9675,23000.0
2014-08-26 11:30:00,145.1,145.12,144.68,144.7,34300.0,107.9675,107.9824,107.655,107.6699,34300.0
2014-08-26 12:00:00,144.66,144.72,144.39,144.39,72600.0,107.6401,107.6848,107.4392,107.4392,72600.0
2014-08-26 12:30:00,144.37,144.49,144.06,144.14,47900.0,107.4243,107.5136,107.1937,107.2532,47900.0
2014-08-26 13:00:00,144.18,144.38,144.16,144.31,41500.0,107.283,107.4318,107.2681,107.3797,41500.0
2014-08-26 13:30:00,144.31,144.35,144.16,144.26,24400.0,107.3797,107.4095,107.2681,107.3425,24400.0
2014-08-26 14:00:00,144.26,144.49,144.24,144.39,46900.0,107.3425,107.5136,107.3276,107.4392,46900.0
2014-08-26 14:30:00,144.38,144.39,144.16,144.22,38700.0,107.4318,107.4392,107.2681,107.3127,38700.0
2014-08-26 15:00:00,144.21,144.34,144.19,144.33,50000.0,107.3053,107.402,107.2904,107.3946,50000.0
2014-08-26 15:30:00,144.3,144.43,144.12,144.17,153500.0,107.3723,107.469,107.2383,107.2755,153500.0
2014-08-27 09:30:00,144.68,145.31,144.6,144.8,119400.0,107.655,108.1238,107.5955,107.7443,119400.0
2014-08-27 10:00:00,144.8,144.8,144.4,144.5,59200.0,107.7443,107.7443,107.4467,107.5211,59200.0
2014-08-27 10:30:00,144.47,144.94,144.46,144.9,30200.0,107.4988,107.8485,107.4913,107.8187,30200.0
2014-08-27 11:00:00,144.92,145.32,144.91,145.18,38400.0,107.8336,108.1312,107.8262,108.0271,38400.0
2014-08-27 11:30:00,145.18,145.18,144.8,144.9,23800.0,108.0271,108.0271,107.7443,107.8187,23800.0
2014-08-27 12:00:00,144.91,145.03,144.85,145.02,21300.0,107.8262,107.9154,107.7815,107.908,21300.0
2014-08-27 12:30:00,145.02,145.2,144.99,145.18,21000.0,107.908,108.0419,107.8857,108.0271,21000.0
2014-08-27 13:00:00,145.18,145.21,145.09,145.11,28300.0,108.0271,108.0494,107.9601,107.975,28300.0
2014-08-27 13:30:00,145.07,145.14,144.99,145.14,30100.0,107.9452,107.9973,107.8857,107.9973,30100.0
2014-08-27 14:00:00,145.11,145.31,145.05,145.31,40700.0,107.975,108.1238,107.9303,108.1238,40700.0
2014-08-27 14:30:00,145.32,145.37,144.96,144.96,39100.0,108.1312,108.1684,107.8634,107.8634,39100.0
2014-08-27 15:00:00,144.89,144.95,144.75,144.94,53500.0,107.8113,107.8559,107.7071,107.8485,53500.0
2014-08-27 15:30:00,144.93,145.22,144.85,145.16,119500.0,107.841,108.0568,107.7815,108.0122,119500.0
2014-08-28 09:30:00,144.22,144.6,143.27,144.11,108700.0,107.3127,107.5955,106.6058,107.2309,108700.0
2014-08-28 10:00:00,144.11,144.28,143.67,144.25,70000.0,107.2309,107.3574,106.9035,107.3351,70000.0
2014-08-28 10:30:00,144.29,144.72,144.23,144.5,45000.0,107.3648,107.6848,107.3202,107.5211,45000.0
2014-08-28 11:00:00,144.56,144.72,144.43,144.72,42200.0,107.5657,107.6848,107.469,107.6848,42200.0
2014-08-28 11:30:00,144.74,144.84,144.56,144.84,22200.0,107.6997,107.7741,107.5657,107.7741,22200.0
2014-08-28 12:00:00,144.84,145.19,144.73,145.18,28200.0,107.7741,108.0345,107.6922,108.0271,28200.0
2014-08-28 12:30:00,145.17,145.45,145.08,145.12,127400.0,108.0196,108.228,107.9527,107.9824,127400.0
2014-08-28 13:00:00,145.16,145.16,144.81,144.88,14000.0,108.0122,108.0122,107.7517,107.8038,14000.0
2014-08-28 13:30:00,144.89,144.92,144.72,144.72,14900.0,107.8113,107.8336,107.6848,107.6848,14900.0
2014-08-28 14:00:00,144.77,144.79,144.67,144.79,13400.0,107.722,107.7369,107.6476,107.7369,13400.0
2014-08-28 14:30:00,144.79,144.97,144.78,144.89,26900.0,107.7369,107.8708,107.7294,107.8113,26900.0
2014-08-28 15:00:00,144.88,145.04,144.81,144.99,50300.0,107.8038,107.9229,107.7517,107.8857,50300.0
2014-08-28 15:30:00,144.99,145.02,144.61,144.76,88400.0,107.8857,107.908,107.6029,107.7145,88400.0
2014-08-29 09:30:00,145.03,145.03,144.06,144.26,47300.0,107.9154,107.9154,107.1937,107.3425,47300.0
2014-08-29 10:00:00,144.19,144.41,143.89,144.09,29000.0,107.2904,107.4541,107.0672,107.216,29000.0
2014-08-29 10:30:00,144.14,144.66,144.09,144.66,36700.0,107.2532,107.6401,107.216,107.6401,36700.0
2014-08-29 11:00:00,144.66,144.8,144.47,144.57,48200.0,107.6401,107.7443,107.4988,107.5732,48200.0
2014-08-29 11:30:00,144.62,144.85,144.62,144.76,23200.0,107.6104,107.7815,107.6104,107.7145,23200.0
2014-08-29 12:00:00,144.78,144.81,144.57,144.57,19100.0,107.7294,107.7517,107.5732,107.5732,19100.0
2014-08-29 12:30:00,144.59,144.65,144.53,144.65,31600.0,107.588,107.6327,107.5434,107.6327,31600.0
2014-08-29 13:00:00,144.63,144.87,144.63,144.69,35900.0,107.6178,107.7964,107.6178,107.6625,35900.0
2014-08-29 13:30:00,144.71,144.81,144.64,144.72,9500.0,107.6773,107.7517,107.6253,107.6848,9500.0
2014-08-29 14:00:00,144.73,144.91,144.7,144.84,23200.0,107.6922,107.8262,107.6699,107.7741,23200.0
2014-08-29 14:30:00,144.84,144.85,144.72,144.84,45200.0,107.7741,107.7815,107.6848,107.7741,45200.0
2014-08-29 15:00:00,144.85,144.92,144.74,144.74,31500.0,107.7815,107.8336,107.6997,107.6997,31500.0
2014-08-29 15:30:00,144.74,145.13,144.71,145.08,118900.0,107.6997,107.9899,107.6773,107.9527,118900.0
2014-09-02 09:30:00,145.37,145.47,144.51,144.75,113900.0,108.1684,108.2428,107.5285,107.7071,113900.0
2014-09-02 10:00:00,144.77,145.35,144.68,145.33,99700.0,107.722,108.1536,107.655,108.1387,99700.0
2014-09-02 10:30:00,145.33,145.63,145.2,145.38,89900.0,108.1387,108.3619,108.0419,108.1759,89900.0
2014-09-02 11:00:00,145.39,145.45,144.75,144.87,84500.0,108.1833,108.228,107.7071,107.7964,84500.0
2014-09-02 11:30:00,144.89,145.09,144.44,144.47,36000.0,107.8113,107.9601,107.4764,107.4988,36000.0
2014-09-02 12:00:00,144.47,144.78,144.43,144.69,42800.0,107.4988,107.7294,107.469,107.6625,42800.0
2014-09-02 12:30:00,144.66,144.66,144.01,144.03,33900.0,107.6401,107.6401,107.1565,107.1714,33900.0
2014-09-02 13:00:00,144.03,144.07,143.85,143.87,33100.0,107.1714,107.2011,107.0374,107.0523,33100.0
2014-09-02 13:30:00,143.91,144.07,143.8,144.02,39700.0,107.0821,107.2011,107.0002,107.1639,39700.0
2014-09-02 14:00:00,144.03,144.26,143.98,144.2,59300.0,107.1714,107.3425,107.1342,107.2979,59300.0
2014-09-02 14:30:00,144.21,144.22,144.04,144.08,73000.0,107.3053,107.3127,107.1788,107.2086,73000.0
2014-09-02 15:00:00,144.07,144.31,144.04,144.23,57000.0,107.2011,107.3797,107.1788,107.3202,57000.0
2014-09-02 15:30:00,144.25,144.46,144.08,144.36,136800.0,107.3351,107.4913,107.2086,107.4169,136800.0
2014-09-03 09:30:00,145.45,145.49,143.99,144.08,73900.0,108.228,108.2577,107.1416,107.2086,73900.0
2014-09-03 10:00:00,144.07,144.16,143.47,143.76,71900.0,107.2011,107.2681,106.7547,106.9705,71900.0
2014-09-03 10:30:00,143.76,143.83,143.55,143.66,34500.0,106.9705,107.0225,106.8142,106.896,34500.0
2014-09-03 11:00:00,143.67,143.87,143.66,143.67,20900.0,106.9035,107.0523,106.896,106.9035,20900.0
2014-09-03 11:30:00,143.62,143.9,143.56,143.59,28300.0,106.8663,107.0746,106.8216,106.844,28300.0
2014-09-03 12:00:00,143.59,143.76,143.35,143.64,45100.0,106.844,106.9705,106.6654,106.8812,45100.0
2014-09-03 12:30:00,143.6,143.98,143.6,143.94,17000.0,106.8514,107.1342,106.8514,107.1044,17000.0
2014-09-03 13:00:00,143.92,144.14,143.9,144.06,28500.0,107.0895,107.2532,107.0746,107.1937,28500.0
2014-09-03 13:30:00,144.1,144.16,143.94,144.12,20900.0,107.2234,107.2681,107.1044,107.2383,20900.0
2014-09-03 14:00:00,144.16,144.3,144.11,144.22,54300.0,107.2681,107.3723,107.2309,107.3127,54300.0
2014-09-03 14:30:00,144.24,144.39,144.03,144.08,68300.0,107.3276,107.4392,107.1714,107.2086,68300.0
2014-09-03 15:00:00,144.02,144.13,143.9,144.06,26900.0,107.1639,107.2458,107.0746,107.1937,26900.0
2014-09-03 15:30:00,144.06,144.18,143.91,144.14,82900.0,107.1937,107.283,107.0821,107.2532,82900.0
2014-09-04 09:30:00,144.2,144.33,143.62,144.25,162100.0,107.2979,107.3946,106.8663,107.3351,162100.0
2014-09-04 10:00:00,144.25,144.93,144.08,144.93,83200.0,107.3351,107.841,107.2086,107.841,83200.0
2014-09-04 10:30:00,144.9,144.96,144.54,144.7,40700.0,107.8187,107.8634,107.5508,107.6699,40700.0
2014-09-04 11:00:00,144.7,144.93,144.26,144.27,41200.0,107.6699,107.841,107.3425,107.3499,41200.0
2014-09-04 11:30:00,144.25,144.44,144.15,144.36,27600.0,107.3351,107.4764,107.2606,107.4169,27600.0
2014-09-04 12:00:00,144.36,144.46,144.09,144.13,21800.0,107.4169,107.4913,107.216,107.2458,21800.0
2014-09-04 12:30:00,144.1,144.23,143.87,143.87,40700.0,107.2234,107.3202,107.0523,107.0523,40700.0
2014-09-04 13:00:00,143.89,144.0,143.58,143.59,36200.0,107.0672,107.149,106.8365,106.844,36200.0
2014-09-04 13:30:00,143.62,143.66,143.34,143.66,75700.0,106.8663,106.896,106.6579,106.896,75700.0
2014-09-04 14:00:00,143.66,143.84,143.64,143.77,31800.0,106.896,107.03,106.8812,106.9779,31800.0
2014-09-04 14:30:00,143.72,143.79,143.56,143.62,46800.0,106.9407,106.9928,106.8216,106.8663,46800.0
2014-09-04 15:00:00,143.62,143.65,143.05,143.21,100600.0,106.8663,106.8886,106.4421,106.5612,100600.0
2014-09-04 15:30:00,143.25,143.59,143.09,143.58,157500.0,106.591,106.844,106.4719,106.8365,157500.0
2014-09-05 09:30:00,143.26,143.5,142.16,142.56,311400.0,106.5984,106.777,105.7799,106.0775,311400.0
2014-09-05 10:00:00,142.59,142.63,141.5,141.65,187400.0,106.0999,106.1296,105.2888,105.4004,187400.0
2014-09-05 10:30:00,141.65,141.78,141.5,141.76,290700.0,105.4004,105.4972,105.2888,105.4823,290700.0
2014-09-05 11:00:00,141.76,142.15,141.74,142.0,93200.0,105.4823,105.7725,105.4674,105.6609,93200.0
2014-09-05 11:30:00,142.0,142.42,141.96,142.3,42500.0,105.6609,105.9734,105.6311,105.8841,42500.0
2014-09-05 12:00:00,142.27,142.52,142.14,142.46,139300.0,105.8618,106.0478,105.765,106.0031,139300.0
2014-09-05 12:30:00,142.46,142.53,142.22,142.34,57900.0,106.0031,106.0552,105.8246,105.9138,57900.0
2014-09-05 13:00:00,142.34,142.55,142.27,142.45,40100.0,105.9138,106.0701,105.8618,105.9957,40100.0
2014-09-05 13:30:00,142.47,142.62,142.28,142.39,56400.0,106.0106,106.1222,105.8692,105.951,56400.0
2014-09-05 14:00:00,142.42,142.63,142.4,142.48,51300.0,105.9734,106.1296,105.9585,106.018,51300.0
2014-09-05 14:30:00,142.48,142.56,142.26,142.34,64600.0,106.018,106.0775,105.8543,105.9138,64600.0
2014-09-05 15:00:00,142.33,142.63,142.33,142.42,51000.0,105.9064,106.1296,105.9064,105.9734,51000.0
2014-09-05 15:30:00,142.44,142.66,142.41,142.61,162400.0,105.9883,106.152,105.9659,106.1147,162400.0
2014-09-08 09:30:00,142.5,142.57,141.87,141.87,71300.0,106.0329,106.085,105.5641,105.5641,71300.0
2014-09-08 10:00:00,141.9,142.29,141.7,141.73,65700.0,105.5864,105.8766,105.4376,105.4599,65700.0
2014-09-08 10:30:00,141.69,141.75,141.5,141.67,64900.0,105.4302,105.4748,105.2888,105.4153,64900.0
2014-09-08 11:00:00,141.7,141.99,141.58,141.9,36500.0,105.4376,105.6534,105.3483,105.5864,36500.0
2014-09-08 11:30:00,141.92,142.28,141.83,142.08,66900.0,105.6013,105.8692,105.5344,105.7204,66900.0
2014-09-08 12:00:00,142.07,142.16,141.99,142.13,31400.0,105.7129,105.7799,105.6534,105.7576,31400.0
2014-09-08 12:30:00,142.15,142.45,142.13,142.33,34200.0,105.7725,105.9957,105.7576,105.9064,34200.0
2014-09-08 13:00:00,142.35,142.44,141.81,141.81,48500.0,105.9213,105.9883,105.5195,105.5195,48500.0
2014-09-08 13:30:00,141.79,141.98,141.57,141.6,35700.0,105.5046,105.646,105.3409,105.3632,35700.0
2014-09-08 14:00:00,141.6,141.89,141.57,141.76,30000.0,105.3632,105.579,105.3409,105.4823,30000.0
2014-09-08 14:30:00,141.75,141.81,141.63,141.72,30700.0,105.4748,105.5195,105.3855,105.4525,30700.0
2014-09-08 15:00:00,141.69,141.82,141.68,141.81,56700.0,105.4302,105.5269,105.4227,105.5195,56700.0
2014-09-08 15:30:00,141.83,142.17,141.82,141.98,147300.0,105.5344,105.7873,105.5269,105.646,147300.0
2014-09-09 09:30:00,141.81,142.64,141.61,142.23,71000.0,105.5195,106.1371,105.3707,105.832,71000.0
2014-09-09 10:00:00,142.12,142.3,141.88,142.02,40100.0,105.7501,105.8841,105.5716,105.6757,40100.0
2014-09-09 10:30:00,142.02,142.07,141.67,141.73,47400.0,105.6757,105.7129,105.4153,105.4599,47400.0
2014-09-09 11:00:00,141.82,142.11,141.77,141.9,24200.0,105.5269,105.7427,105.4897,105.5864,24200.0
2014-09-09 11:30:00,141.94,141.96,141.62,141.62,85000.0,105.6162,105.6311,105.3781,105.3781,85000.0
2014-09-09 12:00:00,141.62,141.91,141.35,141.83,76800.0,105.3781,105.5939,105.1772,105.5344,76800.0
2014-09-09 12:30:00,141.88,141.91,141.51,141.6,43300.0,105.5716,105.5939,105.2962,105.3632,43300.0
2014-09-09 13:00:00,141.57,141.77,141.51,141.71,66100.0,105.3409,105.4897,105.2962,105.4451,66100.0
2014-09-09 13:30:00,141.71,142.15,141.65,142.01,39000.0,105.4451,105.7725,105.4004,105.6683,39000.0
2014-09-09 14:00:00,142.0,142.03,141.41,141.45,41200.0,105.6609,105.6832,105.2218,105.2516,41200.0
2014-09-09 14:30:00,141.43,141.73,141.43,141.67,44500.0,105.2367,105.4599,105.2367,105.4153,44500.0
2014-09-09 15:00:00,141.62,141.65,141.17,141.29,108200.0,105.3781,105.4004,105.0433,105.1325,108200.0
2014-09-09 15:30:00,141.31,141.49,141.23,141.43,130300.0,105.1474,105.2814,105.0879,105.2367,130300.0
2014-09-10 09:30:00,140.63,141.0,140.11,140.59,124500.0,104.6414,104.9168,104.2545,104.6117,124500.0
2014-09-10 10:00:00,140.51,140.81,140.38,140.73,58300.0,104.5522,104.7754,104.4554,104.7159,58300.0
2014-09-10 10:30:00,140.69,140.96,140.31,140.71,51600.0,104.6861,104.887,104.4033,104.701,51600.0
2014-09-10 11:00:00,140.7,140.83,140.51,140.77,47600.0,104.6935,104.7903,104.5522,104.7456,47600.0
2014-09-10 11:30:00,140.81,141.06,140.69,141.02,38400.0,104.7754,104.9614,104.6861,104.9316,38400.0
2014-09-10 12:00:00,141.02,141.05,140.7,140.9,53400.0,104.9316,104.954,104.6935,104.8424,53400.0
2014-09-10 12:30:00,140.97,141.1,140.79,140.88,23800.0,104.8944,104.9912,104.7605,104.8275,23800.0
2014-09-10 13:00:00,140.89,141.33,140.85,141.19,23300.0,104.8349,105.1623,104.8051,105.0581,23300.0
2014-09-10 13:30:00,141.2,141.31,141.11,141.11,37800.0,105.0656,105.1474,104.9986,104.9986,37800.0
2014-09-10 14:00:00,141.06,141.16,140.92,140.93,45400.0,104.9614,105.0358,104.8572,104.8647,45400.0
2014-09-10 14:30:00,140.95,140.95,140.67,140.75,29800.0,104.8796,104.8796,104.6712,104.7307,29800.0
2014-09-10 15:00:00,140.73,140.98,140.65,140.65,92400.0,104.7159,104.9019,104.6563,104.6563,92400.0
2014-09-10 15:30:00,140.68,140.76,140.25,140.36,284200.0,104.6787,104.7382,104.3587,104.4405,284200.0
2014-09-11 09:30:00,140.0,140.38,139.68,139.85,109000.0,104.1727,104.4554,103.9346,104.0611,109000.0
2014-09-11 10:00:00,139.83,139.83,139.37,139.37,168400.0,104.0462,104.0462,103.7039,103.7039,168400.0
2014-09-11 10:30:00,139.36,139.82,139.04,139.8,60600.0,103.6965,104.0387,103.4583,104.0239,60600.0
2014-09-11 11:00:00,139.78,140.1,139.78,139.81,99700.0,104.009,104.2471,104.009,104.0313,99700.0
2014-09-11 11:30:00,139.84,140.0,139.71,139.8,79300.0,104.0536,104.1727,103.9569,104.0239,79300.0
2014-09-11 12:00:00,139.8,140.3,139.8,140.28,70500.0,104.0239,104.3959,104.0239,104.381,70500.0
2014-09-11 12:30:00,140.27,140.28,139.73,139.81,100800.0,104.3736,104.381,103.9718,104.0313,100800.0
2014-09-11 13:00:00,139.81,139.89,139.53,139.57,49200.0,104.0313,104.0908,103.8229,103.8527,49200.0
2014-09-11 13:30:00,139.62,139.86,139.62,139.8,46100.0,103.8899,104.0685,103.8899,104.0239,46100.0
2014-09-11 14:00:00,139.81,140.24,139.8,140.14,68100.0,104.0313,104.3513,104.0239,104.2768,68100.0
2014-09-11 14:30:00,140.19,140.28,139.82,140.07,77100.0,104.314,104.381,104.0387,104.2248,77100.0
2014-09-11 15:00:00,140.12,140.18,139.93,140.09,79900.0,104.262,104.3066,104.1206,104.2396,79900.0
2014-09-11 15:30:00,140.11,140.11,139.92,139.99,190700.0,104.2545,104.2545,104.1131,104.1652,190700.0
2014-09-12 09:30:00,140.06,140.09,139.27,139.65,59700.0,104.2173,104.2396,103.6295,103.9122,59700.0
2014-09-12 10:00:00,139.63,139.81,139.22,139.66,72500.0,103.8974,104.0313,103.5923,103.9197,72500.0
2014-09-12 10:30:00,139.66,139.72,139.32,139.5,51600.0,103.9197,103.9643,103.6667,103.8006,51600.0
2014-09-12 11:00:00,139.51,139.63,139.18,139.22,38300.0,103.8081,103.8974,103.5625,103.5923,38300.0
2014-09-12 11:30:00,139.15,139.26,138.91,139.0,106900.0,103.5402,103.622,103.3616,103.4286,106900.0
2014-09-12 12:00:00,139.0,139.08,138.83,138.86,43600.0,103.4286,103.4881,103.3021,103.3244,43600.0
2014-09-12 12:30:00,138.85,138.86,138.56,138.7,46200.0,103.317,103.3244,103.1012,103.2054,46200.0
2014-09-12 13:00:00,138.69,138.75,138.19,138.33,66800.0,103.1979,103.2426,102.8259,102.93,66800.0
2014-09-12 13:30:00,138.33,138.52,138.1,138.44,45200.0,102.93,103.0714,102.7589,103.0119,45200.0
2014-09-12 14:00:00,138.5,138.65,138.06,138.06,64800.0,103.0565,103.1681,102.7291,102.7291,64800.0
2014-09-12 14:30:00,138.11,138.5,138.09,138.23,66800.0,102.7663,103.0565,102.7515,102.8556,66800.0
2014-09-12 15:00:00,138.21,138.45,138.12,138.4,82700.0,102.8407,103.0193,102.7738,102.9821,82700.0
2014-09-12 15:30:00,138.4,138.6,138.06,138.58,278500.0,102.9821,103.1309,102.7291,103.1161,278500.0
2014-09-15 09:30:00,138.16,138.5,136.8,137.02,226900.0,102.8035,103.0565,101.7916,101.9553,226900.0
2014-09-15 10:00:00,136.89,137.36,136.75,137.21,115500.0,101.8585,102.2083,101.7544,102.0967,115500.0
2014-09-15 10:30:00,137.25,137.58,137.23,137.46,45000.0,102.1264,102.372,102.1115,102.2827,45000.0
2014-09-15 11:00:00,137.45,137.52,137.14,137.18,50600.0,102.2752,102.3273,102.0446,102.0743,50600.0
2014-09-15 11:30:00,137.16,137.51,137.16,137.4,43100.0,102.0595,102.3199,102.0595,102.238,43100.0
2014-09-15 12:00:00,137.42,137.54,137.15,137.25,53600.0,102.2529,102.3422,102.052,102.1264,53600.0
2014-09-15 12:30:00,137.29,137.57,137.2,137.45,34400.0,102.1562,102.3645,102.0892,102.2752,34400.0
2014-09-15 13:00:00,137.44,137.75,137.43,137.57,25400.0,102.2678,102.4985,102.2604,102.3645,25400.0
2014-09-15 13:30:00,137.55,137.69,137.41,137.46,24800.0,102.3496,102.4538,102.2455,102.2827,24800.0
2014-09-15 14:00:00,137.45,137.95,137.42,137.94,42400.0,102.2752,102.6473,102.2529,102.6398,42400.0
2014-09-15 14:30:00,137.96,138.15,137.8,137.94,61700.0,102.6547,102.7961,102.5357,102.6398,61700.0
2014-09-15 15:00:00,137.94,138.07,137.88,137.96,56400.0,102.6398,102.7366,102.5952,102.6547,56400.0
2014-09-15 15:30:00,137.98,138.09,137.84,137.89,165800.0,102.6696,102.7515,102.5654,102.6026,165800.0
2014-09-16 09:30:00,136.37,136.48,135.1,135.58,423200.0,101.4716,101.5535,100.5266,100.8838,423200.0
2014-09-16 10:00:00,135.61,135.81,135.16,135.16,201300.0,100.9061,101.0549,100.5713,100.5713,201300.0
2014-09-16 10:30:00,135.19,135.29,134.92,135.02,214000.0,100.5936,100.668,100.3927,100.4671,214000.0
2014-09-16 11:00:00,135.0,135.5,134.77,135.47,129600.0,100.4522,100.8243,100.2811,100.8019,129600.0
2014-09-16 11:30:00,135.5,137.33,135.5,136.79,303600.0,100.8243,102.1859,100.8243,101.7841,303600.0
2014-09-16 12:00:00,136.79,137.48,136.52,137.36,120500.0,101.7841,102.2976,101.5832,102.2083,120500.0
2014-09-16 12:30:00,137.31,137.64,137.25,137.26,105200.0,102.1711,102.4166,102.1264,102.1339,105200.0
2014-09-16 13:00:00,137.28,137.74,137.21,137.41,42400.0,102.1487,102.491,102.0967,102.2455,42400.0
2014-09-16 13:30:00,137.38,137.83,137.38,137.77,76300.0,102.2232,102.558,102.2232,102.5133,76300.0
2014-09-16 14:00:00,137.76,138.03,137.76,137.86,89800.0,102.5059,102.7068,102.5059,102.5803,89800.0
2014-09-16 14:30:00,137.88,137.99,137.54,137.61,66700.0,102.5952,102.677,102.3422,102.3943,66700.0
2014-09-16 15:00:00,137.63,137.7,137.39,137.42,97600.0,102.4092,102.4613,102.2306,102.2529,97600.0
2014-09-16 15:30:00,137.39,137.5,137.26,137.46,152600.0,102.2306,102.3124,102.1339,102.2827,152600.0
2014-09-17 09:30:00,137.81,138.06,137.5,137.61,153400.0,102.5431,102.7291,102.3124,102.3943,153400.0
2014-09-17 10:00:00,137.62,138.13,137.61,138.0,105700.0,102.4017,102.7812,102.3943,102.6845,105700.0
2014-09-17 10:30:00,137.98,138.16,137.82,138.0,102700.0,102.6696,102.8035,102.5506,102.6845,102700.0
2014-09-17 11:00:00,137.96,138.01,137.9,138.0,34000.0,102.6547,102.6919,102.6101,102.6845,34000.0
2014-09-17 11:30:00,138.0,138.0,137.65,137.83,57600.0,102.6845,102.6845,102.4241,102.558,57600.0
2014-09-17 12:00:00,137.8,137.95,137.64,137.76,83300.0,102.5357,102.6473,102.4166,102.5059,83300.0
2014-09-17 12:30:00,137.78,137.96,137.71,137.79,44700.0,102.5208,102.6547,102.4687,102.5282,44700.0
2014-09-17 13:00:00,137.76,137.88,137.5,137.5,29000.0,102.5059,102.5952,102.3124,102.3124,29000.0
2014-09-17 13:30:00,137.51,137.69,137.41,137.61,35100.0,102.3199,102.4538,102.2455,102.3943,35100.0
2014-09-17 14:00:00,137.68,137.95,136.8,137.83,110900.0,102.4464,102.6473,101.7916,102.558,110900.0
2014-09-17 14:30:00,137.83,137.83,137.26,137.63,55400.0,102.558,102.558,102.1339,102.4092,55400.0
2014-09-17 15:00:00,137.65,138.17,137.59,137.99,112400.0,102.4241,102.811,102.3794,102.677,112400.0
2014-09-17 15:30:00,138.0,138.02,137.17,137.29,209700.0,102.6845,102.6994,102.0669,102.1562,209700.0
2014-09-18 09:30:00,137.35,137.78,136.96,137.52,85600.0,102.2008,102.5208,101.9106,102.3273,85600.0
2014-09-18 10:00:00,137.55,137.79,137.43,137.49,86400.0,102.3496,102.5282,102.2604,102.305,86400.0
2014-09-18 10:30:00,137.47,138.02,137.44,137.68,55600.0,102.2901,102.6994,102.2678,102.4464,55600.0
2014-09-18 11:00:00,137.69,138.13,137.69,138.04,45400.0,102.4538,102.7812,102.4538,102.7143,45400.0
2014-09-18 11:30:00,138.02,138.32,138.0,138.27,37300.0,102.6994,102.9226,102.6845,102.8854,37300.0
2014-09-18 12:00:00,138.25,138.64,138.24,138.63,40500.0,102.8705,103.1607,102.8631,103.1533,40500.0
2014-09-18 12:30:00,138.62,138.73,138.53,138.56,99900.0,103.1458,103.2277,103.0789,103.1012,99900.0
2014-09-18 13:00:00,138.53,138.68,138.47,138.49,21300.0,103.0789,103.1905,103.0342,103.0491,21300.0
2014-09-18 13:30:00,138.47,138.72,138.47,138.58,19800.0,103.0342,103.2202,103.0342,103.1161,19800.0
2014-09-18 14:00:00,138.57,138.75,138.52,138.55,22700.0,103.1086,103.2426,103.0714,103.0937,22700.0
2014-09-18 14:30:00,138.56,138.88,138.53,138.82,72700.0,103.1012,103.3393,103.0789,103.2946,72700.0
2014-09-18 15:00:00,138.81,138.87,138.7,138.74,37500.0,103.2872,103.3318,103.2054,103.2351,37500.0
2014-09-18 15:30:00,138.74,138.94,138.67,138.71,108700.0,103.2351,103.3839,103.183,103.2128,108700.0
2014-09-19 09:30:00,139.95,140.15,138.15,138.53,262000.0,104.1355,104.2843,102.7961,103.0789,262000.0
2014-09-19 10:00:00,138.53,139.15,138.39,138.42,87300.0,103.0789,103.5402,102.9747,102.997,87300.0
2014-09-19 10:30:00,138.38,138.56,138.01,138.14,49000.0,102.9672,103.1012,102.6919,102.7887,49000.0
2014-09-19 11:00:00,138.14,138.24,137.51,137.63,82800.0,102.7887,102.8631,102.3199,102.4092,82800.0
2014-09-19 11:30:00,137.59,137.61,137.15,137.37,184900.0,102.3794,102.3943,102.052,102.2157,184900.0
2014-09-19 12:00:00,137.37,137.4,137.15,137.25,102600.0,102.2157,102.238,102.052,102.1264,102600.0
2014-09-19 12:30:00,137.26,137.34,137.22,137.32,77400.0,102.1339,102.1934,102.1041,102.1785,77400.0
2014-09-19 13:00:00,137.28,137.28,136.86,137.12,78300.0,102.1487,102.1487,101.8362,102.0297,78300.0
2014-09-19 13:30:00,137.15,137.37,137.06,137.27,26300.0,102.052,102.2157,101.985,102.1413,26300.0
2014-09-19 14:00:00,137.3,137.6,137.29,137.55,98800.0,102.1636,102.3869,102.1562,102.3496,98800.0
2014-09-19 14:30:00,137.56,137.99,137.56,137.96,99700.0,102.3571,102.677,102.3571,102.6547,99700.0
2014-09-19 15:00:00,137.97,138.16,137.95,138.04,115800.0,102.6622,102.8035,102.6473,102.7143,115800.0
2014-09-19 15:30:00,138.04,138.08,137.89,137.89,288800.0,102.7143,102.744,102.6026,102.6026,288800.0
2014-09-22 09:30:00,137.43,137.61,135.74,136.81,145500.0,102.2604,102.3943,101.0028,101.799,145500.0
2014-09-22 10:00:00,136.83,136.91,136.0,136.36,100000.0,101.8139,101.8734,101.1963,101.4642,100000.0
2014-09-22 10:30:00,136.36,136.69,135.93,136.06,166200.0,101.4642,101.7097,101.1442,101.241,166200.0
2014-09-22 11:00:00,136.02,136.55,136.0,136.28,159500.0,101.2112,101.6056,101.1963,101.4047,159500.0
2014-09-22 11:30:00,136.27,136.33,135.6,135.92,102300.0,101.3972,101.4419,100.8987,101.1368,102300.0
2014-09-22 12:00:00,135.9,136.0,135.63,135.98,124300.0,101.1219,101.1963,100.921,101.1814,124300.0
2014-09-22 12:30:00,136.0,136.52,135.72,136.41,142500.0,101.1963,101.5832,100.988,101.5014,142500.0
2014-09-22 13:00:00,136.43,136.51,136.16,136.45,119700.0,101.5163,101.5758,101.3154,101.5311,119700.0
2014-09-22 13:30:00,136.44,136.5,136.17,136.2,43300.0,101.5237,101.5684,101.3228,101.3451,43300.0
2014-09-22 14:00:00,136.18,136.23,135.81,135.85,35800.0,101.3302,101.3674,101.0549,101.0847,35800.0
2014-09-22 14:30:00,135.87,136.05,135.75,135.88,37700.0,101.0996,101.2335,101.0103,101.107,37700.0
2014-09-22 15:00:00,135.88,136.14,135.87,136.06,68300.0,101.107,101.3005,101.0996,101.241,68300.0
2014-09-22 15:30:00,136.05,136.13,135.86,136.08,104800.0,101.2335,101.293,101.0921,101.2558,104800.0
2014-09-23 09:30:00,135.42,135.58,134.73,135.44,114600.0,100.7647,100.8838,100.2513,100.7796,114600.0
2014-09-23 10:00:00,135.49,135.71,135.15,135.17,109100.0,100.8168,100.9805,100.5638,100.5787,109100.0
2014-09-23 10:30:00,135.15,135.29,134.94,135.03,137700.0,100.5638,100.668,100.4076,100.4745,137700.0
2014-09-23 11:00:00,135.04,135.17,134.81,135.02,83500.0,100.482,100.5787,100.3108,100.4671,83500.0
2014-09-23 11:30:00,135.03,135.21,134.95,134.99,70300.0,100.4745,100.6085,100.415,100.4448,70300.0
2014-09-23 12:00:00,134.98,135.04,134.82,134.9,87200.0,100.4373,100.482,100.3183,100.3778,87200.0
2014-09-23 12:30:00,134.9,135.08,134.86,135.01,47800.0,100.3778,100.5117,100.348,100.4597,47800.0
2014-09-23 13:00:00,134.99,135.04,134.88,135.0,75800.0,100.4448,100.482,100.3629,100.4522,75800.0
2014-09-23 13:30:00,135.05,135.09,134.88,134.99,58200.0,100.4894,100.5192,100.3629,100.4448,58200.0
2014-09-23 14:00:00,134.97,135.09,134.84,134.98,122100.0,100.4299,100.5192,100.3332,100.4373,122100.0
2014-09-23 14:30:00,134.99,135.1,134.93,135.09,74400.0,100.4448,100.5266,100.4001,100.5192,74400.0
2014-09-23 15:00:00,135.07,135.19,134.97,135.1,63600.0,100.5043,100.5936,100.4299,100.5266,63600.0
2014-09-23 15:30:00,135.1,135.17,134.57,134.59,157500.0,100.5266,100.5787,100.1323,100.1471,157500.0
2014-09-24 09:30:00,134.84,134.86,133.62,133.95,104600.0,100.3332,100.348,99.4254,99.6709,104600.0
2014-09-24 10:00:00,133.94,134.05,133.43,133.76,104000.0,99.6635,99.7453,99.284,99.5295,104000.0
2014-09-24 10:30:00,133.84,134.53,133.82,134.05,89400.0,99.5891,100.1025,99.5742,99.7453,89400.0
2014-09-24 11:00:00,134.09,134.47,133.95,134.38,87400.0,99.7751,100.0579,99.6709,99.9909,87400.0
2014-09-24 11:30:00,134.37,134.61,134.08,134.12,54800.0,99.9834,100.162,99.7677,99.7974,54800.0
2014-09-24 12:00:00,134.1,134.26,133.93,134.08,38000.0,99.7825,99.9016,99.656,99.7677,38000.0
2014-09-24 12:30:00,134.09,134.11,133.87,133.95,47200.0,99.7751,99.79,99.6114,99.6709,47200.0
2014-09-24 13:00:00,133.98,134.16,133.97,134.14,39800.0,99.6932,99.8272,99.6858,99.8123,39800.0
2014-09-24 13:30:00,134.16,134.35,134.15,134.2,61300.0,99.8272,99.9686,99.8197,99.8569,61300.0
2014-09-24 14:00:00,134.2,134.54,134.12,134.54,89100.0,99.8569,100.1099,99.7974,100.1099,89100.0
2014-09-24 14:30:00,134.57,134.63,134.46,134.62,75200.0,100.1323,100.1769,100.0504,100.1695,75200.0
2014-09-24 15:00:00,134.61,134.8,134.55,134.75,90700.0,100.162,100.3034,100.1174,100.2662,90700.0
2014-09-24 15:30:00,134.75,134.8,134.22,134.25,296700.0,100.2662,100.3034,99.8718,99.8942,296700.0
2014-09-25 09:30:00,134.0,134.0,133.4,133.87,94000.0,99.7081,99.7081,99.2617,99.6114,94000.0
2014-09-25 10:00:00,133.92,133.96,133.11,133.48,97400.0,99.6486,99.6784,99.0459,99.3212,97400.0
2014-09-25 10:30:00,133.47,133.52,132.85,133.4,85100.0,99.3138,99.351,98.8524,99.2617,85100.0
2014-09-25 11:00:00,133.37,133.43,132.91,133.43,73200.0,99.2394,99.284,98.8971,99.284,73200.0
2014-09-25 11:30:00,133.44,133.44,133.0,133.12,113600.0,99.2914,99.2914,98.964,99.0533,113600.0
2014-09-25 12:00:00,133.16,133.27,132.83,132.87,71500.0,99.0831,99.1649,98.8375,98.8673,71500.0
2014-09-25 12:30:00,132.84,133.22,132.8,133.01,73400.0,98.845,99.1277,98.8152,98.9715,73400.0
2014-09-25 13:00:00,133.0,133.38,132.89,133.3,31300.0,98.964,99.2468,98.8822,99.1873,31300.0
2014-09-25 13:30:00,133.34,133.36,132.97,133.04,59400.0,99.217,99.2319,98.9417,98.9938,59400.0
2014-09-25 14:00:00,133.01,133.43,132.97,133.39,36800.0,98.9715,99.284,98.9417,99.2542,36800.0
2014-09-25 14:30:00,133.36,133.64,133.26,133.46,47200.0,99.2319,99.4403,99.1575,99.3063,47200.0
2014-09-25 15:00:00,133.41,133.5,133.19,133.26,52100.0,99.2691,99.3361,99.1054,99.1575,52100.0
2014-09-25 15:30:00,133.25,133.44,133.07,133.07,116700.0,99.1501,99.2914,99.0161,99.0161,116700.0
2014-09-26 09:30:00,133.68,133.68,132.63,132.99,76400.0,99.47,99.47,98.6887,98.9566,76400.0
2014-09-26 10:00:00,132.98,133.54,132.9,132.91,43900.0,98.9492,99.3658,98.8896,98.8971,43900.0
2014-09-26 10:30:00,132.95,133.57,132.84,133.57,56200.0,98.9268,99.3882,98.845,99.3882,56200.0
2014-09-26 11:00:00,133.58,133.64,133.32,133.37,63400.0,99.3956,99.4403,99.2021,99.2394,63400.0
2014-09-26 11:30:00,133.37,133.47,133.23,133.25,99800.0,99.2394,99.3138,99.1352,99.1501,99800.0
2014-09-26 12:00:00,133.25,133.31,133.02,133.18,124400.0,99.1501,99.1947,98.9789,99.098,124400.0
2014-09-26 12:30:00,133.16,133.24,133.02,133.08,37600.0,99.0831,99.1426,98.9789,99.0236,37600.0
2014-09-26 13:00:00,133.1,133.22,132.95,133.21,69400.0,99.0384,99.1277,98.9268,99.1203,69400.0
2014-09-26 13:30:00,133.21,133.33,133.17,133.27,33400.0,99.1203,99.2096,99.0905,99.1649,33400.0
2014-09-26 14:00:00,133.27,133.89,133.24,133.78,40900.0,99.1649,99.6263,99.1426,99.5444,40900.0
2014-09-26 14:30:00,133.81,134.12,133.78,133.95,58300.0,99.5668,99.7974,99.5444,99.6709,58300.0
2014-09-26 15:00:00,133.93,134.07,133.79,133.84,53100.0,99.656,99.7602,99.5519,99.5891,53100.0
2014-09-26 15:30:00,133.84,133.88,133.6,133.77,103400.0,99.5891,99.6188,99.4105,99.537,103400.0
2014-09-29 09:30:00,132.5,132.62,131.54,132.4,100300.0,98.592,98.6813,97.8777,98.5176,100300.0
2014-09-29 10:00:00,132.42,132.62,132.1,132.51,58600.0,98.5325,98.6813,98.2944,98.5994,58600.0
2014-09-29 10:30:00,132.55,133.17,132.45,133.11,48100.0,98.6292,99.0905,98.5548,99.0459,48100.0
2014-09-29 11:00:00,133.17,133.38,133.09,133.16,53200.0,99.0905,99.2468,99.031,99.0831,53200.0
2014-09-29 11:30:00,133.19,133.46,133.04,133.43,50100.0,99.1054,99.3063,98.9938,99.284,50100.0
2014-09-29 12:00:00,133.4,133.4,132.98,132.99,38900.0,99.2617,99.2617,98.9492,98.9566,38900.0
2014-09-29 12:30:00,133.0,133.13,132.87,133.02,27700.0,98.964,99.0608,98.8673,98.9789,27700.0
2014-09-29 13:00:00,132.98,133.06,132.73,133.01,22700.0,98.9492,99.0087,98.7631,98.9715,22700.0
2014-09-29 13:30:00,133.03,133.14,132.73,133.0,76000.0,98.9864,99.0682,98.7631,98.964,76000.0
2014-09-29 14:00:00,132.99,133.09,132.64,132.74,80900.0,98.9566,99.031,98.6962,98.7706,80900.0
2014-09-29 14:30:00,132.75,132.97,132.63,132.97,40500.0,98.778,98.9417,98.6887,98.9417,40500.0
2014-09-29 15:00:00,132.93,133.3,132.92,133.23,45600.0,98.912,99.1873,98.9045,99.1352,45600.0
2014-09-29 15:30:00,133.24,133.25,132.77,132.86,154400.0,99.1426,99.1501,98.7929,98.8599,154400.0
2014-09-30 09:30:00,132.89,133.15,131.31,131.5,100800.0,98.8822,99.0757,97.7065,97.8479,100800.0
2014-09-30 10:00:00,131.41,132.08,131.24,131.93,104100.0,97.7809,98.2795,97.6544,98.1679,104100.0
2014-09-30 10:30:00,131.93,132.66,131.93,132.51,73100.0,98.1679,98.711,98.1679,98.5994,73100.0
2014-09-30 11:00:00,132.54,133.1,132.54,133.1,50400.0,98.6218,99.0384,98.6218,99.0384,50400.0
2014-09-30 11:30:00,133.03,133.08,132.6,132.69,48700.0,98.9864,99.0236,98.6664,98.7334,48700.0
2014-09-30 12:00:00,132.71,132.75,132.41,132.59,84300.0,98.7483,98.778,98.525,98.659,84300.0
2014-09-30 12:30:00,132.59,132.78,132.47,132.62,157500.0,98.659,98.8003,98.5697,98.6813,157500.0
2014-09-30 13:00:00,132.63,132.86,132.36,132.4,31400.0,98.6887,98.8599,98.4878,98.5176,31400.0
2014-09-30 13:30:00,132.39,132.45,131.79,132.05,57000.0,98.5101,98.5548,98.0637,98.2572,57000.0
2014-09-30 14:00:00,132.01,132.14,131.83,132.06,44700.0,98.2274,98.3241,98.0935,98.2646,44700.0
2014-09-30 14:30:00,132.04,132.22,131.96,132.13,43700.0,98.2497,98.3836,98.1902,98.3167,43700.0
2014-09-30 15:00:00,132.16,132.22,131.85,132.11,85500.0,98.339,98.3836,98.1083,98.3018,85500.0
2014-09-30 15:30:00,132.11,132.35,131.96,132.0,161800.0,98.3018,98.4804,98.1902,98.2199,161800.0
2014-10-01 09:30:00,131.4,131.4,130.0,130.1,139900.0,97.7735,97.7735,96.7318,96.8062,139900.0
2014-10-01 10:00:00,130.05,130.46,129.9,130.2,147600.0,96.769,97.074,96.6574,96.8806,147600.0
2014-10-01 10:30:00,130.18,130.87,130.0,130.87,69500.0,96.8657,97.3791,96.7318,97.3791,69500.0
2014-10-01 11:00:00,130.87,131.24,130.78,131.14,86600.0,97.3791,97.6544,97.3122,97.58,86600.0
2014-10-01 11:30:00,131.16,131.35,131.05,131.29,65900.0,97.5949,97.7363,97.5131,97.6916,65900.0
2014-10-01 12:00:00,131.25,131.55,131.19,131.51,105300.0,97.6619,97.8851,97.6172,97.8553,105300.0
2014-10-01 12:30:00,131.54,131.54,130.92,131.07,96500.0,97.8777,97.8777,97.4163,97.5279,96500.0
2014-10-01 13:00:00,131.03,131.12,130.86,131.03,51100.0,97.4982,97.5651,97.3717,97.4982,51100.0
2014-10-01 13:30:00,131.01,131.03,130.39,130.48,69000.0,97.4833,97.4982,97.022,97.0889,69000.0
2014-10-01 14:00:00,130.45,131.07,130.4,130.94,88500.0,97.0666,97.5279,97.0294,97.4312,88500.0
2014-10-01 14:30:00,130.96,131.2,130.79,130.81,101500.0,97.4461,97.6247,97.3196,97.3345,101500.0
2014-10-01 15:00:00,130.83,131.04,130.54,130.95,139700.0,97.3494,97.5056,97.1336,97.4387,139700.0
2014-10-01 15:30:00,130.95,131.3,130.88,131.06,270700.0,97.4387,97.6991,97.3866,97.5205,270700.0
2014-10-02 09:30:00,134.76,135.08,132.65,133.28,909800.0,100.2736,100.5117,98.7036,99.1724,909800.0
2014-10-02 10:00:00,133.24,133.31,132.16,132.85,494100.0,99.1426,99.1947,98.339,98.8524,494100.0
2014-10-02 10:30:00,132.85,132.96,131.44,131.57,497500.0,98.8524,98.9343,97.8033,97.9,497500.0
2014-10-02 11:00:00,131.5,132.4,131.35,132.02,311100.0,97.8479,98.5176,97.7363,98.2348,311100.0
2014-10-02 11:30:00,132.07,132.13,131.1,131.58,227300.0,98.272,98.3167,97.5503,97.9074,227300.0
2014-10-02 12:00:00,131.55,132.45,131.5,132.21,200800.0,97.8851,98.5548,97.8479,98.3762,200800.0
2014-10-02 12:30:00,132.23,132.61,131.78,132.61,153200.0,98.3911,98.6738,98.0562,98.6738,153200.0
2014-10-02 13:00:00,132.56,132.82,132.3,132.73,111000.0,98.6366,98.8301,98.4432,98.7631,111000.0
2014-10-02 13:30:00,132.75,132.82,132.28,132.41,174800.0,98.778,98.8301,98.4283,98.525,174800.0
2014-10-02 14:00:00,132.41,132.71,132.16,132.66,257700.0,98.525,98.7483,98.339,98.711,257700.0
2014-10-02 14:30:00,132.67,133.19,132.28,132.91,187100.0,98.7185,99.1054,98.4283,98.8971,187100.0
2014-10-02 15:00:00,132.9,133.43,132.81,133.0,226700.0,98.8896,99.284,98.8227,98.964,226700.0
2014-10-02 15:30:00,132.98,133.03,132.7,132.98,438500.0,98.9492,98.9864,98.7408,98.9492,438500.0
2014-10-03 09:30:00,134.46,134.54,133.56,134.34,280800.0,100.0504,100.1099,99.3807,99.9611,280800.0
2014-10-03 10:00:00,134.34,135.12,134.23,134.52,240800.0,99.9611,100.5415,99.8793,100.0951,240800.0
2014-10-03 10:30:00,134.51,135.03,134.42,135.01,171700.0,100.0876,100.4745,100.0206,100.4597,171700.0
2014-10-03 11:00:00,134.98,135.5,134.76,134.88,160800.0,100.4373,100.8243,100.2736,100.3629,160800.0
2014-10-03 11:30:00,134.91,135.0,134.65,134.86,148000.0,100.3853,100.4522,100.1918,100.348,148000.0
2014-10-03 12:00:00,134.81,135.37,134.69,135.36,129400.0,100.3108,100.7275,100.2216,100.7201,129400.0
2014-10-03 12:30:00,135.37,135.67,135.19,135.23,115900.0,100.7275,100.9508,100.5936,100.6234,115900.0
2014-10-03 13:00:00,135.22,135.22,134.7,134.87,102600.0,100.6159,100.6159,100.229,100.3555,102600.0
2014-10-03 13:30:00,134.87,135.0,134.69,134.98,107700.0,100.3555,100.4522,100.2216,100.4373,107700.0
2014-10-03 14:00:00,134.96,135.52,134.96,135.22,180700.0,100.4225,100.8391,100.4225,100.6159,180700.0
2014-10-03 14:30:00,135.21,135.49,135.12,135.3,162900.0,100.6085,100.8168,100.5415,100.6754,162900.0
2014-10-03 15:00:00,135.31,135.38,134.91,134.99,156900.0,100.6829,100.735,100.3853,100.4448,156900.0
2014-10-03 15:30:00,134.99,135.22,134.9,135.1,286400.0,100.4448,100.6159,100.3778,100.5266,286400.0
2014-10-06 09:30:00,136.25,136.76,135.41,136.07,227200.0,101.3823,101.7618,100.7573,101.2484,227200.0
2014-10-06 10:00:00,136.06,136.2,135.81,135.88,192200.0,101.241,101.3451,101.0549,101.107,192200.0
2014-10-06 10:30:00,135.87,136.34,135.75,135.86,125000.0,101.0996,101.4493,101.0103,101.0921,125000.0
2014-10-06 11:00:00,135.8,136.12,135.7,136.0,116700.0,101.0475,101.2856,100.9731,101.1963,116700.0
2014-10-06 11:30:00,136.02,136.17,135.51,136.03,139800.0,101.2112,101.3228,100.8317,101.2186,139800.0
2014-10-06 12:00:00,136.0,136.41,135.93,136.02,61200.0,101.1963,101.5014,101.1442,101.2112,61200.0
2014-10-06 12:30:00,136.02,136.2,135.8,136.09,112900.0,101.2112,101.3451,101.0475,101.2633,112900.0
2014-10-06 13:00:00,136.06,136.55,135.87,136.48,69700.0,101.241,101.6056,101.0996,101.5535,69700.0
2014-10-06 13:30:00,136.52,136.61,136.17,136.33,52700.0,101.5832,101.6502,101.3228,101.4419,52700.0
2014-10-06 14:00:00,136.32,136.54,135.97,136.3,47300.0,101.4344,101.5981,101.174,101.4195,47300.0
2014-10-06 14:30:00,136.3,136.3,135.97,136.12,49900.0,101.4195,101.4195,101.174,101.2856,49900.0
2014-10-06 15:00:00,136.08,136.35,135.87,136.21,82900.0,101.2558,101.4567,101.0996,101.3526,82900.0
2014-10-06 15:30:00,136.2,136.24,136.01,136.12,143700.0,101.3451,101.3749,101.2037,101.2856,143700.0
2014-10-07 09:30:00,134.33,134.33,131.43,131.86,322800.0,99.9537,99.9537,97.7958,98.1158,322800.0
2014-10-07 10:00:00,131.86,132.0,130.99,131.32,390000.0,98.1158,98.2199,97.4684,97.714,390000.0
2014-10-07 10:30:00,131.4,131.85,130.99,131.08,225900.0,97.7735,98.1083,97.4684,97.5354,225900.0
2014-10-07 11:00:00,131.07,131.12,130.58,130.65,270500.0,97.5279,97.5651,97.1633,97.2154,270500.0
2014-10-07 11:30:00,130.67,131.18,130.59,131.14,189800.0,97.2303,97.6098,97.1708,97.58,189800.0
2014-10-07 12:00:00,131.15,131.48,131.06,131.36,240500.0,97.5875,97.833,97.5205,97.7437,240500.0
2014-10-07 12:30:00,131.37,131.44,131.0,131.07,167400.0,97.7512,97.8033,97.4759,97.5279,167400.0
2014-10-07 13:00:00,131.07,131.42,130.93,131.39,135100.0,97.5279,97.7884,97.4238,97.7661,135100.0
2014-10-07 13:30:00,131.38,131.4,131.03,131.08,96600.0,97.7586,97.7735,97.4982,97.5354,96600.0
2014-10-07 14:00:00,131.08,131.09,130.51,130.57,190500.0,97.5354,97.5428,97.1113,97.1559,190500.0
2014-10-07 14:30:00,130.54,130.73,130.34,130.53,206700.0,97.1336,97.275,96.9848,97.1261,206700.0
2014-10-07 15:00:00,130.52,130.71,129.93,130.01,343700.0,97.1187,97.2601,96.6797,96.7392,343700.0
2014-10-07 15:30:00,130.0,130.18,129.5,129.54,534400.0,96.7318,96.8657,96.3597,96.3895,534400.0
2014-10-08 09:30:00,130.13,130.51,129.63,129.97,245200.0,96.8285,97.1113,96.4565,96.7094,245200.0
2014-10-08 10:00:00,130.05,130.69,129.82,130.42,132900.0,96.769,97.2452,96.5978,97.0443,132900.0
2014-10-08 10:30:00,130.43,130.55,129.58,129.81,196100.0,97.0517,97.141,96.4192,96.5904,196100.0
2014-10-08 11:00:00,129.81,130.79,129.71,130.72,181300.0,96.5904,97.3196,96.516,97.2675,181300.0
2014-10-08 11:30:00,130.7,130.84,129.93,130.11,132900.0,97.2526,97.3568,96.6797,96.8136,132900.0
2014-10-08 12:00:00,130.11,130.37,129.94,130.09,135400.0,96.8136,97.0071,96.6871,96.7987,135400.0
2014-10-08 12:30:00,130.07,130.29,129.9,130.16,95000.0,96.7839,96.9476,96.6574,96.8508,95000.0
2014-10-08 13:00:00,130.18,130.55,130.16,130.22,67000.0,96.8657,97.141,96.8508,96.8955,67000.0
2014-10-08 13:30:00,130.23,130.95,130.18,130.89,108200.0,96.9029,97.4387,96.8657,97.394,108200.0
2014-10-08 14:00:00,130.89,132.79,130.86,132.32,221300.0,97.394,98.8078,97.3717,98.4581,221300.0
2014-10-08 14:30:00,132.35,133.31,132.35,132.85,285200.0,98.4804,99.1947,98.4804,98.8524,285200.0
2014-10-08 15:00:00,132.86,133.96,132.85,133.89,239300.0,98.8599,99.6784,98.8524,99.6263,239300.0
2014-10-08 15:30:00,133.89,134.24,133.72,133.91,373700.0,99.6263,99.8867,99.4998,99.6412,373700.0
2014-10-09 09:30:00,133.91,134.29,132.06,132.35,154500.0,99.6412,99.9239,98.2646,98.4804,154500.0
2014-10-09 10:00:00,132.37,132.65,131.75,132.28,64100.0,98.4953,98.7036,98.0339,98.4283,64100.0
2014-10-09 10:30:00,132.21,132.38,131.74,132.3,53300.0,98.3762,98.5027,98.0265,98.4432,53300.0
2014-10-09 11:00:00,132.35,132.54,131.87,132.21,65500.0,98.4804,98.6218,98.1232,98.3762,65500.0
2014-10-09 11:30:00,132.13,132.24,130.84,131.16,86500.0,98.3167,98.3985,97.3568,97.5949,86500.0
2014-10-09 12:00:00,131.11,131.37,130.28,130.45,68900.0,97.5577,97.7512,96.9401,97.0666,68900.0
2014-10-09 12:30:00,130.42,131.35,130.19,131.35,104200.0,97.0443,97.7363,96.8731,97.7363,104200.0
2014-10-09 13:00:00,131.34,131.74,130.75,131.49,168200.0,97.7288,98.0265,97.2898,97.8405,168200.0
2014-10-09 13:30:00,131.49,132.08,131.22,131.38,86200.0,97.8405,98.2795,97.6396,97.7586,86200.0
2014-10-09 14:00:00,131.38,131.38,130.84,130.99,122100.0,97.7586,97.7586,97.3568,97.4684,122100.0
2014-10-09 14:30:00,130.98,131.47,130.78,130.91,112900.0,97.461,97.8256,97.3122,97.4089,112900.0
2014-10-09 15:00:00,130.88,131.47,130.67,131.27,142200.0,97.3866,97.8256,97.2303,97.6768,142200.0
2014-10-09 15:30:00,131.31,131.73,130.81,130.89,227600.0,97.7065,98.019,97.3345,97.394,227600.0
2014-10-10 09:30:00,130.84,131.13,129.43,130.34,162000.0,97.3568,97.5726,96.3076,96.9848,162000.0
2014-10-10 10:00:00,130.32,130.37,128.34,128.56,160000.0,96.9699,97.0071,95.4966,95.6603,160000.0
2014-10-10 10:30:00,128.52,129.21,128.22,128.57,300100.0,95.6305,96.1439,95.4073,95.6677,300100.0
2014-10-10 11:00:00,128.57,129.28,128.52,128.6,188900.0,95.6677,96.196,95.6305,95.69,188900.0
2014-10-10 11:30:00,128.57,129.36,128.46,129.25,182100.0,95.6677,96.2555,95.5859,96.1737,182100.0
2014-10-10 12:00:00,129.24,130.23,129.24,129.87,148100.0,96.1663,96.9029,96.1663,96.635,148100.0
2014-10-10 12:30:00,129.9,130.43,129.63,129.69,74100.0,96.6574,97.0517,96.4565,96.5011,74100.0
2014-10-10 13:00:00,129.69,129.95,129.01,129.13,51700.0,96.5011,96.6946,95.9951,96.0844,51700.0
2014-10-10 13:30:00,129.15,129.72,129.11,129.42,55800.0,96.0993,96.5234,96.0695,96.3002,55800.0
2014-10-10 14:00:00,129.43,129.64,128.94,129.05,77300.0,96.3076,96.4639,95.943,96.0249,77300.0
2014-10-10 14:30:00,129.06,129.16,128.62,128.75,124500.0,96.0323,96.1067,95.7049,95.8017,124500.0
2014-10-10 15:00:00,128.75,128.88,128.01,128.14,158100.0,95.8017,95.8984,95.251,95.3478,158100.0
2014-10-10 15:30:00,128.15,128.28,127.36,127.39,340900.0,95.3552,95.4519,94.7674,94.7897,340900.0
2014-10-13 09:30:00,127.61,128.53,125.89,126.34,147700.0,94.9534,95.638,93.6736,94.0084,147700.0
2014-10-13 10:00:00,126.45,127.0,125.62,125.62,134700.0,94.0902,94.4995,93.4726,93.4726,134700.0
2014-10-13 10:30:00,125.7,126.9,125.69,126.49,204900.0,93.5322,94.4251,93.5247,94.12,204900.0
2014-10-13 11:00:00,126.45,127.01,125.68,125.96,75100.0,94.0902,94.5069,93.5173,93.7256,75100.0
2014-10-13 11:30:00,125.99,126.85,125.96,126.49,136000.0,93.748,94.3879,93.7256,94.12,136000.0
2014-10-13 12:00:00,126.48,127.1,126.3,127.1,139900.0,94.1126,94.5739,93.9786,94.5739,139900.0
2014-10-13 12:30:00,127.17,127.61,126.94,126.98,86800.0,94.626,94.9534,94.4548,94.4846,86800.0
2014-10-13 13:00:00,127.0,127.34,126.65,127.03,110900.0,94.4995,94.7525,94.2391,94.5218,110900.0
2014-10-13 13:30:00,127.03,127.13,126.37,126.56,78300.0,94.5218,94.5962,94.0307,94.1721,78300.0
2014-10-13 14:00:00,126.66,127.06,126.42,126.87,90800.0,94.2465,94.5441,94.0679,94.4028,90800.0
2014-10-13 14:30:00,126.88,126.91,126.26,126.31,86600.0,94.4102,94.4325,93.9489,93.9861,86600.0
2014-10-13 15:00:00,126.33,126.5,125.79,125.84,113500.0,94.001,94.1274,93.5991,93.6363,113500.0
2014-10-13 15:30:00,125.85,125.87,124.74,124.95,298500.0,93.6438,93.6587,92.8178,92.9741,298500.0
2014-10-14 09:30:00,126.01,127.26,125.69,126.15,174100.0,93.7628,94.693,93.5247,93.867,174100.0
2014-10-14 10:00:00,126.08,127.2,125.9,126.93,122600.0,93.8149,94.6483,93.681,94.4474,122600.0
2014-10-14 10:30:00,126.98,128.09,126.82,127.64,75900.0,94.4846,95.3106,94.3656,94.9757,75900.0
2014-10-14 11:00:00,127.61,128.3,127.51,128.09,123200.0,94.9534,95.4668,94.879,95.3106,123200.0
2014-10-14 11:30:00,128.17,129.32,128.16,129.13,103100.0,95.3701,96.2258,95.3626,96.0844,103100.0
2014-10-14 12:00:00,129.19,129.41,128.5,128.68,48200.0,96.1291,96.2928,95.6156,95.7496,48200.0
2014-10-14 12:30:00,128.62,128.81,128.43,128.56,57700.0,95.7049,95.8463,95.5635,95.6603,57700.0
2014-10-14 13:00:00,128.59,128.85,128.19,128.31,43800.0,95.6826,95.8761,95.385,95.4743,43800.0
2014-10-14 13:30:00,128.31,128.49,128.05,128.33,45600.0,95.4743,95.6082,95.2808,95.4891,45600.0
2014-10-14 14:00:00,128.33,128.68,128.07,128.17,83600.0,95.4891,95.7496,95.2957,95.3701,83600.0
2014-10-14 14:30:00,128.17,128.44,127.75,128.08,96900.0,95.3701,95.571,95.0576,95.3031,96900.0
2014-10-14 15:00:00,128.08,128.23,127.06,127.66,137100.0,95.3031,95.4147,94.5441,94.9906,137100.0
2014-10-14 15:30:00,127.61,128.06,127.22,127.51,171000.0,94.9534,95.2882,94.6632,94.879,171000.0
2014-10-15 09:30:00,126.04,127.32,124.3,126.96,172200.0,93.7852,94.7376,92.4904,94.4697,172200.0
2014-10-15 10:00:00,126.93,127.75,126.78,126.86,69800.0,94.4474,95.0576,94.3358,94.3953,69800.0
2014-10-15 10:30:00,126.93,126.97,125.82,126.38,83800.0,94.4474,94.4772,93.6215,94.0382,83800.0
2014-10-15 11:00:00,126.44,126.96,125.31,125.55,73000.0,94.0828,94.4697,93.242,93.4206,73000.0
2014-10-15 11:30:00,125.6,125.9,125.16,125.78,84600.0,93.4578,93.681,93.1304,93.5917,84600.0
2014-10-15 12:00:00,125.74,125.74,124.95,125.22,142400.0,93.5619,93.5619,92.9741,93.175,142400.0
2014-10-15 12:30:00,125.27,125.5,124.93,125.18,88200.0,93.2122,93.3834,92.9592,93.1452,88200.0
2014-10-15 13:00:00,125.2,125.56,124.9,125.15,148500.0,93.1601,93.428,92.9369,93.1229,148500.0
2014-10-15 13:30:00,125.11,126.44,124.91,126.12,129500.0,93.0932,94.0828,92.9443,93.8447,129500.0
2014-10-15 14:00:00,126.15,127.03,125.7,126.46,112600.0,93.867,94.5218,93.5322,94.0977,112600.0
2014-10-15 14:30:00,126.47,127.68,126.41,127.46,99600.0,94.1051,95.0055,94.0605,94.8418,99600.0
2014-10-15 15:00:00,127.53,128.67,127.27,128.61,185700.0,94.8939,95.7421,94.7004,95.6975,185700.0
2014-10-15 15:30:00,128.61,129.23,128.21,128.46,274000.0,95.6975,96.1588,95.3998,95.5859,274000.0
2014-10-16 09:30:00,126.19,129.66,125.91,129.55,235300.0,93.8968,96.4788,93.6884,96.3969,235300.0
2014-10-16 10:00:00,129.64,130.42,128.46,129.5,178500.0,96.4639,97.0443,95.5859,96.3597,178500.0
2014-10-16 10:30:00,129.46,131.43,129.26,130.9,160300.0,96.33,97.7958,96.1811,97.4014,160300.0
2014-10-16 11:00:00,130.86,131.56,130.29,131.51,97500.0,97.3717,97.8925,96.9476,97.8553,97500.0
2014-10-16 11:30:00,131.5,131.69,129.98,130.18,83200.0,97.8479,97.9893,96.7169,96.8657,83200.0
2014-10-16 12:00:00,130.17,130.78,129.85,130.16,80400.0,96.8583,97.3122,96.6202,96.8508,80400.0
2014-10-16 12:30:00,130.19,130.99,130.01,130.77,73900.0,96.8731,97.4684,96.7392,97.3047,73900.0
2014-10-16 13:00:00,130.8,131.69,130.8,131.44,96700.0,97.327,97.9893,97.327,97.8033,96700.0
2014-10-16 13:30:00,131.38,131.97,131.04,131.17,103400.0,97.7586,98.1976,97.5056,97.6024,103400.0
2014-10-16 14:00:00,131.13,131.61,130.79,131.04,91500.0,97.5726,97.9298,97.3196,97.5056,91500.0
2014-10-16 14:30:00,131.08,131.27,130.39,130.65,89300.0,97.5354,97.6768,97.022,97.2154,89300.0
2014-10-16 15:00:00,130.63,131.13,130.35,130.97,119400.0,97.2005,97.5726,96.9922,97.4535,119400.0
2014-10-16 15:30:00,130.94,131.15,130.35,130.53,299200.0,97.4312,97.5875,96.9922,97.1261,299200.0
2014-10-17 09:30:00,132.01,132.99,131.13,131.67,221300.0,98.2274,98.9566,97.5726,97.9744,221300.0
2014-10-17 10:00:00,131.71,132.03,131.37,131.75,204400.0,98.0042,98.2423,97.7512,98.0339,204400.0
2014-10-17 10:30:00,131.76,131.86,131.21,131.47,132000.0,98.0414,98.1158,97.6321,97.8256,132000.0
2014-10-17 11:00:00,131.44,132.19,131.4,131.89,74800.0,97.8033,98.3613,97.7735,98.1381,74800.0
2014-10-17 11:30:00,131.83,132.24,131.51,131.66,101800.0,98.0935,98.3985,97.8553,97.967,101800.0
2014-10-17 12:00:00,131.59,131.8,131.14,131.36,105800.0,97.9149,98.0711,97.58,97.7437,105800.0
2014-10-17 12:30:00,131.39,131.52,131.05,131.31,86100.0,97.7661,97.8628,97.5131,97.7065,86100.0
2014-10-17 13:00:00,131.29,131.4,130.68,130.81,121100.0,97.6916,97.7735,97.2377,97.3345,121100.0
2014-10-17 13:30:00,130.79,131.07,130.59,130.81,71900.0,97.3196,97.5279,97.1708,97.3345,71900.0
2014-10-17 14:00:00,130.78,130.78,130.09,130.37,116300.0,97.3122,97.3122,96.7987,97.0071,116300.0
2014-10-17 14:30:00,130.4,130.68,130.33,130.53,104000.0,97.0294,97.2377,96.9773,97.1261,104000.0
2014-10-17 15:00:00,130.53,130.92,130.06,130.88,134600.0,97.1261,97.4163,96.7764,97.3866,134600.0
2014-10-17 15:30:00,130.91,131.08,130.5,130.54,251500.0,97.4089,97.5354,97.1038,97.1336,251500.0
2014-10-20 09:30:00,129.97,130.79,129.58,129.99,70700.0,96.7094,97.3196,96.4192,96.7243,70700.0
2014-10-20 10:00:00,130.08,130.51,129.71,130.16,39400.0,96.7913,97.1113,96.516,96.8508,39400.0
2014-10-20 10:30:00,130.1,130.42,129.99,130.06,60100.0,96.8062,97.0443,96.7243,96.7764,60100.0
2014-10-20 11:00:00,130.06,130.51,129.86,130.06,46800.0,96.7764,97.1113,96.6276,96.7764,46800.0
2014-10-20 11:30:00,130.06,130.21,129.81,130.08,52100.0,96.7764,96.888,96.5904,96.7913,52100.0
2014-10-20 12:00:00,130.13,130.41,130.03,130.38,80300.0,96.8285,97.0368,96.7541,97.0145,80300.0
2014-10-20 12:30:00,130.36,130.47,129.93,129.95,64000.0,96.9996,97.0815,96.6797,96.6946,64000.0
2014-10-20 13:00:00,129.94,130.49,129.87,130.44,35900.0,96.6871,97.0964,96.635,97.0592,35900.0
2014-10-20 13:30:00,130.43,130.43,130.22,130.25,39100.0,97.0517,97.0517,96.8955,96.9178,39100.0
2014-10-20 14:00:00,130.23,130.64,130.23,130.43,44500.0,96.9029,97.208,96.9029,97.0517,44500.0
2014-10-20 14:30:00,130.4,130.73,130.32,130.73,56800.0,97.0294,97.275,96.9699,97.275,56800.0
2014-10-20 15:00:00,130.71,130.9,130.33,130.37,81100.0,97.2601,97.4014,96.9773,97.0071,81100.0
2014-10-20 15:30:00,130.36,130.86,130.36,130.86,164000.0,96.9996,97.3717,96.9996,97.3717,164000.0
2014-10-21 09:30:00,132.49,133.89,132.46,133.65,84600.0,98.5846,99.6263,98.5622,99.4477,84600.0
2014-10-21 10:00:00,133.64,133.75,133.27,133.44,91500.0,99.4403,99.5221,99.1649,99.2914,91500.0
2014-10-21 10:30:00,133.47,133.88,133.41,133.73,65200.0,99.3138,99.6188,99.2691,99.5072,65200.0
2014-10-21 11:00:00,133.77,133.9,133.63,133.79,40900.0,99.537,99.6337,99.4328,99.5519,40900.0
2014-10-21 11:30:00,133.76,134.23,133.76,134.21,80500.0,99.5295,99.8793,99.5295,99.8644,80500.0
2014-10-21 12:00:00,134.24,134.55,134.17,134.35,41400.0,99.8867,100.1174,99.8346,99.9686,41400.0
2014-10-21 12:30:00,134.37,134.37,133.98,134.02,51600.0,99.9834,99.9834,99.6932,99.723,51600.0
2014-10-21 13:00:00,133.97,134.27,133.93,134.25,50500.0,99.6858,99.909,99.656,99.8942,50500.0
2014-10-21 13:30:00,134.25,134.56,134.23,134.45,43200.0,99.8942,100.1248,99.8793,100.043,43200.0
2014-10-21 14:00:00,134.45,134.7,134.37,134.54,61500.0,100.043,100.229,99.9834,100.1099,61500.0
2014-10-21 14:30:00,134.55,134.67,134.44,134.54,48100.0,100.1174,100.2067,100.0355,100.1099,48100.0
2014-10-21 15:00:00,134.53,134.94,134.51,134.94,88100.0,100.1025,100.4076,100.0876,100.4076,88100.0
2014-10-21 15:30:00,134.91,134.95,134.68,134.8,164500.0,100.3853,100.415,100.2141,100.3034,164500.0
2014-10-22 09:30:00,134.69,134.92,133.9,134.37,98400.0,100.2216,100.3927,99.6337,99.9834,98400.0
2014-10-22 10:00:00,134.3,134.36,133.84,134.09,111200.0,99.9314,99.976,99.5891,99.7751,111200.0
2014-10-22 10:30:00,134.07,134.11,133.66,133.97,75100.0,99.7602,99.79,99.4551,99.6858,75100.0
2014-10-22 11:00:00,133.97,134.14,133.9,133.95,67300.0,99.6858,99.8123,99.6337,99.6709,67300.0
2014-10-22 11:30:00,133.95,134.0,133.58,133.63,43800.0,99.6709,99.7081,99.3956,99.4328,43800.0
2014-10-22 12:00:00,133.64,133.7,133.03,133.35,51300.0,99.4403,99.4849,98.9864,99.2245,51300.0
2014-10-22 12:30:00,133.39,133.39,132.78,133.31,92800.0,99.2542,99.2542,98.8003,99.1947,92800.0
2014-10-22 13:00:00,133.27,133.62,132.76,132.78,51400.0,99.1649,99.4254,98.7855,98.8003,51400.0
2014-10-22 13:30:00,132.76,132.94,132.58,132.67,60900.0,98.7855,98.9194,98.6515,98.7185,60900.0
2014-10-22 14:00:00,132.65,132.8,132.43,132.55,72200.0,98.7036,98.8152,98.5399,98.6292,72200.0
2014-10-22 14:30:00,132.54,132.78,132.12,132.78,142000.0,98.6218,98.8003,98.3092,98.8003,142000.0
2014-10-22 15:00:00,132.81,132.9,132.54,132.6,83600.0,98.8227,98.8896,98.6218,98.6664,83600.0
2014-10-22 15:30:00,132.58,132.58,131.85,131.97,182000.0,98.6515,98.6515,98.1083,98.1976,182000.0
2014-10-23 09:30:00,134.21,135.8,134.21,134.82,113300.0,99.8644,101.0475,99.8644,100.3183,113300.0
2014-10-23 10:00:00,134.84,136.24,134.83,136.12,117600.0,100.3332,101.3749,100.3257,101.2856,117600.0
2014-10-23 10:30:00,136.13,136.36,135.91,136.28,62000.0,101.293,101.4642,101.1293,101.4047,62000.0
2014-10-23 11:00:00,136.29,136.64,136.0,136.02,84900.0,101.4121,101.6725,101.1963,101.2112,84900.0
2014-10-23 11:30:00,136.02,136.25,135.91,136.06,62500.0,101.2112,101.3823,101.1293,101.241,62500.0
2014-10-23 12:00:00,136.03,136.6,135.96,136.58,55900.0,101.2186,101.6428,101.1665,101.6279,55900.0
2014-10-23 12:30:00,136.58,136.59,136.19,136.33,57200.0,101.6279,101.6353,101.3377,101.4419,57200.0
2014-10-23 13:00:00,136.32,136.67,136.31,136.58,41000.0,101.4344,101.6948,101.427,101.6279,41000.0
2014-10-23 13:30:00,136.58,136.78,136.37,136.71,57800.0,101.6279,101.7767,101.4716,101.7246,57800.0
2014-10-23 14:00:00,136.71,137.33,136.69,137.23,62600.0,101.7246,102.1859,101.7097,102.1115,62600.0
2014-10-23 14:30:00,137.21,137.21,136.22,136.65,68700.0,102.0967,102.0967,101.36,101.68,68700.0
2014-10-23 15:00:00,136.62,136.62,136.06,136.35,80200.0,101.6576,101.6576,101.241,101.4567,80200.0
2014-10-23 15:30:00,136.33,136.9,136.15,136.3,161500.0,101.4419,101.866,101.3079,101.4195,161500.0
2014-10-24 09:30:00,136.34,136.83,135.41,135.8,52200.0,101.4493,101.8139,100.7573,101.0475,52200.0
2014-10-24 10:00:00,135.7,136.16,135.28,135.76,33600.0,100.9731,101.3154,100.6606,101.0177,33600.0
2014-10-24 10:30:00,135.8,136.2,135.77,136.08,45300.0,101.0475,101.3451,101.0252,101.2558,45300.0
2014-10-24 11:00:00,136.05,136.25,135.93,136.25,29100.0,101.2335,101.3823,101.1442,101.3823,29100.0
2014-10-24 11:30:00,136.2,136.59,136.17,136.56,80800.0,101.3451,101.6353,101.3228,101.613,80800.0
2014-10-24 12:00:00,136.61,137.14,136.61,136.77,35200.0,101.6502,102.0446,101.6502,101.7693,35200.0
2014-10-24 12:30:00,136.88,136.96,136.47,136.6,21100.0,101.8511,101.9106,101.546,101.6428,21100.0
2014-10-24 13:00:00,136.63,136.78,136.47,136.78,24200.0,101.6651,101.7767,101.546,101.7767,24200.0
2014-10-24 13:30:00,136.81,137.09,136.75,136.97,37800.0,101.799,102.0074,101.7544,101.9181,37800.0
2014-10-24 14:00:00,136.99,137.47,136.91,137.41,120100.0,101.933,102.2901,101.8734,102.2455,120100.0
2014-10-24 14:30:00,137.45,137.52,137.29,137.34,93800.0,102.2752,102.3273,102.1562,102.1934,93800.0
2014-10-24 15:00:00,137.35,137.44,137.31,137.35,65200.0,102.2008,102.2678,102.1711,102.2008,65200.0
2014-10-24 15:30:00,137.35,137.48,137.2,137.25,209700.0,102.2008,102.2976,102.0892,102.1264,209700.0
2014-10-27 09:30:00,136.02,136.39,134.31,135.0,155300.0,101.2112,101.4865,99.9388,100.4522,155300.0
2014-10-27 10:00:00,135.01,135.49,134.72,135.02,82900.0,100.4597,100.8168,100.2439,100.4671,82900.0
2014-10-27 10:30:00,135.03,135.73,134.71,135.53,87700.0,100.4745,100.9954,100.2364,100.8466,87700.0
2014-10-27 11:00:00,135.55,135.59,135.03,135.11,146800.0,100.8615,100.8912,100.4745,100.5341,146800.0
2014-10-27 11:30:00,135.13,135.23,134.7,134.76,69900.0,100.549,100.6234,100.229,100.2736,69900.0
2014-10-27 12:00:00,134.7,134.86,134.51,134.51,61300.0,100.229,100.348,100.0876,100.0876,61300.0
2014-10-27 12:30:00,134.54,134.98,134.46,134.9,77700.0,100.1099,100.4373,100.0504,100.3778,77700.0
2014-10-27 13:00:00,134.91,135.36,134.89,135.01,67100.0,100.3853,100.7201,100.3704,100.4597,67100.0
2014-10-27 13:30:00,135.0,135.13,134.8,134.84,57100.0,100.4522,100.549,100.3034,100.3332,57100.0
2014-10-27 14:00:00,134.84,135.05,134.69,134.85,112300.0,100.3332,100.4894,100.2216,100.3406,112300.0
2014-10-27 14:30:00,134.86,135.13,134.64,134.74,68800.0,100.348,100.549,100.1843,100.2588,68800.0
2014-10-27 15:00:00,134.73,135.04,134.69,134.97,94600.0,100.2513,100.482,100.2216,100.4299,94600.0
2014-10-27 15:30:00,134.94,135.53,134.94,135.29,239000.0,100.4076,100.8466,100.4076,100.668,239000.0
2014-10-28 09:30:00,140.93,141.25,139.78,140.57,535900.0,104.8647,105.1028,104.009,104.5968,535900.0
2014-10-28 10:00:00,140.66,142.74,140.55,142.65,301200.0,104.6638,106.2115,104.5819,106.1445,301200.0
2014-10-28 10:30:00,142.72,143.69,142.5,143.03,328900.0,106.1966,106.9184,106.0329,106.4273,328900.0
2014-10-28 11:00:00,143.03,143.56,142.06,143.27,171900.0,106.4273,106.8216,105.7055,106.6058,171900.0
2014-10-28 11:30:00,143.26,143.72,142.76,143.37,133800.0,106.5984,106.9407,106.2264,106.6803,133800.0
2014-10-28 12:00:00,143.32,144.44,143.32,144.11,182100.0,106.6431,107.4764,106.6431,107.2309,182100.0
2014-10-28 12:30:00,144.11,144.13,143.02,143.23,139300.0,107.2309,107.2458,106.4198,106.5761,139300.0
2014-10-28 13:00:00,143.24,144.02,143.14,143.85,130300.0,106.5835,107.1639,106.5091,107.0374,130300.0
2014-10-28 13:30:00,143.86,144.19,143.65,144.19,127100.0,107.0449,107.2904,106.8886,107.2904,127100.0
2014-10-28 14:00:00,144.16,144.49,144.09,144.43,214600.0,107.2681,107.5136,107.216,107.469,214600.0
2014-10-28 14:30:00,144.43,144.8,144.36,144.7,153100.0,107.469,107.7443,107.4169,107.6699,153100.0
2014-10-28 15:00:00,144.7,144.97,144.52,144.64,170100.0,107.6699,107.8708,107.536,107.6253,170100.0
2014-10-28 15:30:00,144.64,145.15,143.87,144.54,496100.0,107.6253,108.0047,107.0523,107.5508,496100.0
2014-10-29 09:30:00,144.25,145.18,143.49,144.31,235400.0,107.3351,108.0271,106.7695,107.3797,235400.0
2014-10-29 10:00:00,144.33,144.78,143.73,143.92,141200.0,107.3946,107.7294,106.9481,107.0895,141200.0
2014-10-29 10:30:00,143.83,144.08,143.14,143.7,132400.0,107.0225,107.2086,106.5091,106.9258,132400.0
2014-10-29 11:00:00,143.63,144.76,143.57,144.41,137700.0,106.8737,107.7145,106.8291,107.4541,137700.0
2014-10-29 11:30:00,144.41,144.71,144.2,144.53,63900.0,107.4541,107.6773,107.2979,107.5434,63900.0
2014-10-29 12:00:00,144.56,144.56,144.1,144.17,43800.0,107.5657,107.5657,107.2234,107.2755,43800.0
2014-10-29 12:30:00,144.14,144.33,143.96,144.2,47200.0,107.2532,107.3946,107.1193,107.2979,47200.0
2014-10-29 13:00:00,144.13,144.44,144.06,144.17,31900.0,107.2458,107.4764,107.1937,107.2755,31900.0
2014-10-29 13:30:00,144.14,144.23,143.8,144.17,46200.0,107.2532,107.3202,107.0002,107.2755,46200.0
2014-10-29 14:00:00,144.17,144.4,143.36,144.3,120700.0,107.2755,107.4467,106.6728,107.3723,120700.0
2014-10-29 14:30:00,144.28,144.45,143.87,144.41,106400.0,107.3574,107.4839,107.0523,107.4541,106400.0
2014-10-29 15:00:00,144.37,144.48,143.61,144.23,84400.0,107.4243,107.5062,106.8588,107.3202,84400.0
2014-10-29 15:30:00,144.22,144.72,144.14,144.43,208100.0,107.3127,107.6848,107.2532,107.469,208100.0
2014-10-30 09:30:00,144.04,145.19,143.28,143.47,128400.0,107.1788,108.0345,106.6133,106.7547,128400.0
2014-10-30 10:00:00,143.44,144.64,143.13,144.64,92700.0,106.7323,107.6253,106.5017,107.6253,92700.0
2014-10-30 10:30:00,144.6,145.03,144.6,145.03,55400.0,107.5955,107.9154,107.5955,107.9154,55400.0
2014-10-30 11:00:00,145.05,145.5,144.96,144.96,78400.0,107.9303,108.2652,107.8634,107.8634,78400.0
2014-10-30 11:30:00,144.97,145.72,144.77,145.67,75500.0,107.8708,108.4289,107.722,108.3917,75500.0
2014-10-30 12:00:00,145.72,145.94,145.5,145.9,60300.0,108.4289,108.5926,108.2652,108.5628,60300.0
2014-10-30 12:30:00,145.91,145.92,145.42,145.48,72000.0,108.5702,108.5777,108.2056,108.2503,72000.0
2014-10-30 13:00:00,145.47,145.99,145.42,145.69,38800.0,108.2428,108.6298,108.2056,108.4065,38800.0
2014-10-30 13:30:00,145.69,145.92,145.54,145.66,60700.0,108.4065,108.5777,108.2949,108.3842,60700.0
2014-10-30 14:00:00,145.64,145.74,144.98,145.0,101800.0,108.3693,108.4438,107.8782,107.8931,101800.0
2014-10-30 14:30:00,144.98,145.09,143.9,143.94,111200.0,107.8782,107.9601,107.0746,107.1044,111200.0
2014-10-30 15:00:00,143.94,144.34,143.77,144.13,144300.0,107.1044,107.402,106.9779,107.2458,144300.0
2014-10-30 15:30:00,144.14,144.7,143.98,144.5,285400.0,107.2532,107.6699,107.1342,107.5211,285400.0
2014-10-31 09:30:00,146.81,147.14,145.51,146.14,174400.0,109.2399,109.4855,108.2726,108.7414,174400.0
2014-10-31 10:00:00,146.24,146.53,146.01,146.22,120200.0,108.8158,109.0316,108.6447,108.8009,120200.0
2014-10-31 10:30:00,146.23,146.43,146.0,146.15,110200.0,108.8084,108.9572,108.6372,108.7488,110200.0
2014-10-31 11:00:00,146.15,146.38,145.98,146.28,72100.0,108.7488,108.92,108.6223,108.8456,72100.0
2014-10-31 11:30:00,146.28,146.34,145.6,145.63,72100.0,108.8456,108.8902,108.3396,108.3619,72100.0
2014-10-31 12:00:00,145.62,145.91,145.58,145.71,90400.0,108.3545,108.5702,108.3247,108.4214,90400.0
2014-10-31 12:30:00,145.73,146.03,145.53,145.96,63400.0,108.4363,108.6595,108.2875,108.6075,63400.0
2014-10-31 13:00:00,146.01,146.43,145.94,146.1,127100.0,108.6447,108.9572,108.5926,108.7116,127100.0
2014-10-31 13:30:00,146.13,146.34,145.94,145.99,68200.0,108.7339,108.8902,108.5926,108.6298,68200.0
2014-10-31 14:00:00,145.96,146.03,145.67,145.7,94900.0,108.6075,108.6595,108.3917,108.414,94900.0
2014-10-31 14:30:00,145.72,146.0,145.64,145.89,102400.0,108.4289,108.6372,108.3693,108.5554,102400.0
2014-10-31 15:00:00,145.89,145.99,145.59,145.89,124100.0,108.5554,108.6298,108.3321,108.5554,124100.0
2014-10-31 15:30:00,145.89,146.29,145.84,146.19,325900.0,108.5554,108.853,108.5182,108.7786,325900.0
2014-11-03 09:30:00,146.02,146.25,144.6,145.66,147400.0,108.6521,108.8232,107.5955,108.3842,147400.0
2014-11-03 10:00:00,145.68,146.06,145.01,145.14,119400.0,108.3991,108.6819,107.9006,107.9973,119400.0
2014-11-03 10:30:00,145.12,145.4,144.47,145.01,119900.0,107.9824,108.1908,107.4988,107.9006,119900.0
2014-11-03 11:00:00,145.01,145.83,145.0,145.79,113500.0,107.9006,108.5107,107.8931,108.481,113500.0
2014-11-03 11:30:00,145.8,146.14,145.77,146.04,121200.0,108.4884,108.7414,108.4661,108.667,121200.0
2014-11-03 12:00:00,146.02,146.07,145.71,145.94,49800.0,108.6521,108.6893,108.4214,108.5926,49800.0
2014-11-03 12:30:00,145.91,146.06,145.77,146.03,69400.0,108.5702,108.6819,108.4661,108.6595,69400.0
2014-11-03 13:00:00,146.05,146.11,145.82,145.94,67400.0,108.6744,108.7191,108.5033,108.5926,67400.0
2014-11-03 13:30:00,145.95,146.12,145.87,145.9,49200.0,108.6,108.7265,108.5405,108.5628,49200.0
2014-11-03 14:00:00,145.87,145.93,145.25,145.26,59300.0,108.5405,108.5851,108.0791,108.0866,59300.0
2014-11-03 14:30:00,145.25,145.25,144.85,144.91,62900.0,108.0791,108.0791,107.7815,107.8262,62900.0
2014-11-03 15:00:00,144.89,145.09,144.58,144.62,78300.0,107.8113,107.9601,107.5806,107.6104,78300.0
2014-11-03 15:30:00,144.64,145.18,144.64,145.02,194100.0,107.6253,108.0271,107.6253,107.908,194100.0
2014-11-04 09:30:00,143.49,144.19,142.92,143.74,749100.0,106.7695,107.2904,106.3454,106.9556,749100.0
2014-11-04 10:00:00,143.71,144.4,143.05,143.09,347000.0,106.9332,107.4467,106.4421,106.4719,347000.0
2014-11-04 10:30:00,143.06,143.13,142.0,142.12,305100.0,106.4496,106.5017,105.6609,105.7501,305100.0
2014-11-04 11:00:00,142.13,142.86,141.26,142.82,265300.0,105.7576,106.3008,105.1102,106.271,265300.0
2014-11-04 11:30:00,142.81,143.01,142.44,142.56,172600.0,106.2636,106.4124,105.9883,106.0775,172600.0
2014-11-04 12:00:00,142.56,142.83,142.16,142.32,129300.0,106.0775,106.2784,105.7799,105.899,129300.0
2014-11-04 12:30:00,142.35,142.87,142.35,142.74,101500.0,105.9213,106.3082,105.9213,106.2115,101500.0
2014-11-04 13:00:00,142.75,142.9,142.4,142.61,155900.0,106.2189,106.3305,105.9585,106.1147,155900.0
2014-11-04 13:30:00,142.61,142.88,142.33,142.45,146000.0,106.1147,106.3157,105.9064,105.9957,146000.0
2014-11-04 14:00:00,142.45,142.65,142.0,142.0,155500.0,105.9957,106.1445,105.6609,105.6609,155500.0
2014-11-04 14:30:00,142.04,142.11,141.63,141.81,143300.0,105.6906,105.7427,105.3855,105.5195,143300.0
2014-11-04 15:00:00,141.81,142.25,141.81,141.98,166500.0,105.5195,105.8469,105.5195,105.646,166500.0
2014-11-04 15:30:00,142.0,142.06,141.62,141.78,381600.0,105.6609,105.7055,105.3781,105.4972,381600.0
2014-11-05 09:30:00,144.53,144.85,141.57,142.56,456300.0,107.5434,107.7815,105.3409,106.0775,456300.0
2014-11-05 10:00:00,142.64,143.16,142.21,143.01,328500.0,106.1371,106.524,105.8171,106.4124,328500.0
2014-11-05 10:30:00,143.0,143.89,142.9,143.46,178200.0,106.4049,107.0672,106.3305,106.7472,178200.0
2014-11-05 11:00:00,143.46,143.7,143.31,143.31,133100.0,106.7472,106.9258,106.6356,106.6356,133100.0
2014-11-05 11:30:00,143.31,144.06,143.21,143.94,104800.0,106.6356,107.1937,106.5612,107.1044,104800.0
2014-11-05 12:00:00,143.93,143.96,143.51,143.65,119800.0,107.0969,107.1193,106.7844,106.8886,119800.0
2014-11-05 12:30:00,143.63,143.68,143.23,143.47,91700.0,106.8737,106.9109,106.5761,106.7547,91700.0
2014-11-05 13:00:00,143.49,143.98,143.47,143.95,124000.0,106.7695,107.1342,106.7547,107.1118,124000.0
2014-11-05 13:30:00,143.95,144.07,143.38,143.42,146000.0,107.1118,107.2011,106.6877,106.7175,146000.0
2014-11-05 14:00:00,143.41,144.0,143.27,143.99,132800.0,106.71,107.149,106.6058,107.1416,132800.0
2014-11-05 14:30:00,143.99,144.12,143.58,144.1,140300.0,107.1416,107.2383,106.8365,107.2234,140300.0
2014-11-05 15:00:00,144.09,144.14,143.77,143.91,100400.0,107.216,107.2532,106.9779,107.0821,100400.0
2014-11-05 15:30:00,143.9,144.28,143.85,144.06,210100.0,107.0746,107.3574,107.0374,107.1937,210100.0
2014-11-06 09:30:00,144.99,145.85,144.67,145.27,138600.0,107.8857,108.5256,107.6476,108.094,138600.0
2014-11-06 10:00:00,145.23,145.41,144.22,145.2,110700.0,108.0643,108.1982,107.3127,108.0419,110700.0
2014-11-06 10:30:00,145.2,145.71,144.92,145.43,85700.0,108.0419,108.4214,107.8336,108.2131,85700.0
2014-11-06 11:00:00,145.47,145.98,145.45,145.89,102800.0,108.2428,108.6223,108.228,108.5554,102800.0
2014-11-06 11:30:00,145.92,146.14,145.81,146.08,74200.0,108.5777,108.7414,108.4958,108.6967,74200.0
2014-11-06 12:00:00,146.09,146.32,145.86,146.21,133600.0,108.7042,108.8753,108.533,108.7935,133600.0
2014-11-06 12:30:00,146.23,146.23,145.62,145.7,33800.0,108.8084,108.8084,108.3545,108.414,33800.0
2014-11-06 13:00:00,145.7,146.05,145.66,146.05,36200.0,108.414,108.6744,108.3842,108.6744,36200.0
2014-11-06 13:30:00,146.06,146.24,145.95,146.24,41400.0,108.6819,108.8158,108.6,108.8158,41400.0
2014-11-06 14:00:00,146.24,146.28,146.0,146.12,54800.0,108.8158,108.8456,108.6372,108.7265,54800.0
2014-11-06 14:30:00,146.13,146.36,146.05,146.36,56900.0,108.7339,108.9051,108.6744,108.9051,56900.0
2014-11-06 15:00:00,146.37,146.42,146.13,146.28,92800.0,108.9125,108.9497,108.7339,108.8456,92800.0
2014-11-06 15:30:00,146.27,146.72,146.21,146.64,277000.0,108.8381,109.173,108.7935,109.1134,277000.0
2014-11-07 09:30:00,146.53,147.43,146.11,146.26,135600.0,109.0316,109.7013,108.7191,108.8307,135600.0
2014-11-07 10:00:00,146.27,146.77,146.02,146.07,81600.0,108.8381,109.2102,108.6521,108.6893,81600.0
2014-11-07 10:30:00,146.1,146.79,145.98,146.67,59000.0,108.7116,109.225,108.6223,109.1358,59000.0
2014-11-07 11:00:00,146.71,146.79,146.23,146.25,36500.0,109.1655,109.225,108.8084,108.8232,36500.0
2014-11-07 11:30:00,146.27,146.72,146.09,146.56,43200.0,108.8381,109.173,108.7042,109.0539,43200.0
2014-11-07 12:00:00,146.56,146.69,146.31,146.46,59000.0,109.0539,109.1506,108.8679,108.9795,59000.0
2014-11-07 12:30:00,146.46,146.63,146.22,146.6,60500.0,108.9795,109.106,108.8009,109.0837,60500.0
2014-11-07 13:00:00,146.6,146.75,146.2,146.21,40700.0,109.0837,109.1953,108.786,108.7935,40700.0
2014-11-07 13:30:00,146.21,146.31,146.06,146.17,83200.0,108.7935,108.8679,108.6819,108.7637,83200.0
2014-11-07 14:00:00,146.18,146.27,145.87,145.96,85900.0,108.7712,108.8381,108.5405,108.6075,85900.0
2014-11-07 14:30:00,145.95,145.98,145.51,145.54,73100.0,108.6,108.6223,108.2726,108.2949,73100.0
2014-11-07 15:00:00,145.51,145.82,145.49,145.54,60800.0,108.2726,108.5033,108.2577,108.2949,60800.0
2014-11-07 15:30:00,145.55,146.04,145.53,146.04,171200.0,108.3024,108.667,108.2875,108.667,171200.0
2014-11-10 09:30:00,146.39,147.25,146.1,147.1,110300.0,108.9274,109.5673,108.7116,109.4557,110300.0
2014-11-10 10:00:00,147.13,147.24,145.97,146.0,90200.0,109.478,109.5599,108.6149,108.6372,90200.0
2014-11-10 10:30:00,145.97,146.63,145.73,146.3,93800.0,108.6149,109.106,108.4363,108.8604,93800.0
2014-11-10 11:00:00,146.25,146.53,146.15,146.43,45100.0,108.8232,109.0316,108.7488,108.9572,45100.0
2014-11-10 11:30:00,146.47,146.51,146.18,146.22,66200.0,108.9869,109.0167,108.7712,108.8009,66200.0
2014-11-10 12:00:00,146.24,146.37,146.0,146.03,48800.0,108.8158,108.9125,108.6372,108.6595,48800.0
2014-11-10 12:30:00,146.05,146.14,145.89,146.0,64500.0,108.6744,108.7414,108.5554,108.6372,64500.0
2014-11-10 13:00:00,146.02,146.33,145.92,146.33,50300.0,108.6521,108.8828,108.5777,108.8828,50300.0
2014-11-10 13:30:00,146.33,146.36,145.93,145.98,45500.0,108.8828,108.9051,108.5851,108.6223,45500.0
2014-11-10 14:00:00,145.98,146.31,145.9,146.26,52700.0,108.6223,108.8679,108.5628,108.8307,52700.0
2014-11-10 14:30:00,146.25,146.38,145.96,146.02,73400.0,108.8232,108.92,108.6075,108.6521,73400.0
2014-11-10 15:00:00,146.03,146.16,145.82,146.02,85400.0,108.6595,108.7563,108.5033,108.6521,85400.0
2014-11-10 15:30:00,146.02,146.51,146.01,146.51,252500.0,108.6521,109.0167,108.6447,109.0167,252500.0
2014-11-11 09:30:00,146.18,147.08,145.66,147.08,73400.0,108.7712,109.4408,108.3842,109.4408,73400.0
2014-11-11 10:00:00,147.05,147.25,145.84,146.24,60000.0,109.4185,109.5673,108.5182,108.8158,60000.0
2014-11-11 10:30:00,146.28,146.56,146.11,146.55,36100.0,108.8456,109.0539,108.7191,109.0465,36100.0
2014-11-11 11:00:00,146.54,146.63,146.42,146.52,61100.0,109.039,109.106,108.9497,109.0241,61100.0
2014-11-11 11:30:00,146.52,146.59,146.33,146.37,53400.0,109.0241,109.0762,108.8828,108.9125,53400.0
2014-11-11 12:00:00,146.39,146.47,146.12,146.18,88200.0,108.9274,108.9869,108.7265,108.7712,88200.0
2014-11-11 12:30:00,146.18,146.18,145.88,146.06,42400.0,108.7712,108.7712,108.5479,108.6819,42400.0
2014-11-11 13:00:00,146.07,146.23,145.96,146.04,21000.0,108.6893,108.8084,108.6075,108.667,21000.0
2014-11-11 13:30:00,146.03,146.27,145.99,146.2,52000.0,108.6595,108.8381,108.6298,108.786,52000.0
2014-11-11 14:00:00,146.2,146.48,146.13,146.26,89500.0,108.786,108.9944,108.7339,108.8307,89500.0
2014-11-11 14:30:00,146.23,146.3,146.15,146.27,34000.0,108.8084,108.8604,108.7488,108.8381,34000.0
2014-11-11 15:00:00,146.26,146.45,146.25,146.3,43100.0,108.8307,108.9721,108.8232,108.8604,43100.0
2014-11-11 15:30:00,146.29,146.62,146.26,146.58,132400.0,108.853,109.0986,108.8307,109.0688,132400.0
2014-11-12 09:30:00,146.42,146.59,145.52,146.17,78200.0,108.9497,109.0762,108.2801,108.7637,78200.0
2014-11-12 10:00:00,146.21,146.56,146.0,146.05,69400.0,108.7935,109.0539,108.6372,108.6744,69400.0
2014-11-12 10:30:00,146.01,146.22,145.88,146.04,43400.0,108.6447,108.8009,108.5479,108.667,43400.0
2014-11-12 11:00:00,146.05,146.38,145.88,146.17,36400.0,108.6744,108.92,108.5479,108.7637,36400.0
2014-11-12 11:30:00,146.19,146.6,146.13,146.54,34600.0,108.7786,109.0837,108.7339,109.039,34600.0
2014-11-12 12:00:00,146.54,146.81,146.44,146.77,20900.0,109.039,109.2399,108.9646,109.2102,20900.0
2014-11-12 12:30:00,146.75,146.75,146.48,146.71,14800.0,109.1953,109.1953,108.9944,109.1655,14800.0
2014-11-12 13:00:00,146.72,147.21,146.69,147.2,49500.0,109.173,109.5376,109.1506,109.5301,49500.0
2014-11-12 13:30:00,147.22,147.22,146.83,147.17,78000.0,109.545,109.545,109.2548,109.5078,78000.0
2014-11-12 14:00:00,147.16,147.22,147.06,147.12,30400.0,109.5004,109.545,109.4259,109.4706,30400.0
2014-11-12 14:30:00,147.11,147.11,146.58,146.64,36200.0,109.4632,109.4632,109.0688,109.1134,36200.0
2014-11-12 15:00:00,146.64,146.78,146.53,146.69,44200.0,109.1134,109.2176,109.0316,109.1506,44200.0
2014-11-12 15:30:00,146.68,146.69,146.21,146.49,157300.0,109.1432,109.1506,108.7935,109.0018,157300.0
2014-11-13 09:30:00,146.47,146.61,145.68,146.25,53100.0,108.9869,109.0911,108.3991,108.8232,53100.0
2014-11-13 10:00:00,146.38,146.38,145.73,145.77,94200.0,108.92,108.92,108.4363,108.4661,94200.0
2014-11-13 10:30:00,145.82,145.88,145.34,145.41,58600.0,108.5033,108.5479,108.1461,108.1982,58600.0
2014-11-13 11:00:00,145.41,145.43,144.75,144.75,74300.0,108.1982,108.2131,107.7071,107.7071,74300.0
2014-11-13 11:30:00,144.76,144.77,144.15,144.62,67600.0,107.7145,107.722,107.2606,107.6104,67600.0
2014-11-13 12:00:00,144.65,145.01,144.59,144.62,44400.0,107.6327,107.9006,107.588,107.6104,44400.0
2014-11-13 12:30:00,144.63,144.76,144.4,144.4,73200.0,107.6178,107.7145,107.4467,107.4467,73200.0
2014-11-13 13:00:00,144.42,144.45,144.09,144.22,48400.0,107.4616,107.4839,107.216,107.3127,48400.0
2014-11-13 13:30:00,144.21,144.21,143.88,144.14,47400.0,107.3053,107.3053,107.0597,107.2532,47400.0
2014-11-13 14:00:00,144.15,144.33,144.04,144.32,51200.0,107.2606,107.3946,107.1788,107.3871,51200.0
2014-11-13 14:30:00,144.32,144.51,144.31,144.41,45800.0,107.3871,107.5285,107.3797,107.4541,45800.0
2014-11-13 15:00:00,144.41,144.69,144.29,144.29,84700.0,107.4541,107.6625,107.3648,107.3648,84700.0
2014-11-13 15:30:00,144.29,144.74,144.21,144.51,199200.0,107.3648,107.6997,107.3053,107.5285,199200.0
2014-11-14 09:30:00,144.73,144.94,143.8,144.63,60300.0,107.6922,107.8485,107.0002,107.6178,60300.0
2014-11-14 10:00:00,144.7,145.17,144.53,144.62,56100.0,107.6699,108.0196,107.5434,107.6104,56100.0
2014-11-14 10:30:00,144.6,144.88,144.46,144.74,38300.0,107.5955,107.8038,107.4913,107.6997,38300.0
2014-11-14 11:00:00,144.83,144.88,144.46,144.58,22900.0,107.7666,107.8038,107.4913,107.5806,22900.0
2014-11-14 11:30:00,144.54,144.8,144.44,144.78,24600.0,107.5508,107.7443,107.4764,107.7294,24600.0
2014-11-14 12:00:00,144.79,145.01,144.72,144.83,32600.0,107.7369,107.9006,107.6848,107.7666,32600.0
2014-11-14 12:30:00,144.81,144.89,144.55,144.6,29300.0,107.7517,107.8113,107.5583,107.5955,29300.0
2014-11-14 13:00:00,144.58,144.72,144.53,144.61,16600.0,107.5806,107.6848,107.5434,107.6029,16600.0
2014-11-14 13:30:00,144.64,145.0,144.58,144.86,19500.0,107.6253,107.8931,107.5806,107.789,19500.0
2014-11-14 14:00:00,144.86,145.05,144.76,145.05,23700.0,107.789,107.9303,107.7145,107.9303,23700.0
2014-11-14 14:30:00,145.04,145.11,144.99,145.05,24000.0,107.9229,107.975,107.8857,107.9303,24000.0
2014-11-14 15:00:00,145.07,145.21,145.04,145.16,31400.0,107.9452,108.0494,107.9229,108.0122,31400.0
2014-11-14 15:30:00,145.18,145.27,144.92,145.08,102300.0,108.0271,108.094,107.8336,107.9527,102300.0
2014-11-17 09:30:00,145.09,145.09,144.03,144.07,72600.0,107.9601,107.9601,107.1714,107.2011,72600.0
2014-11-17 10:00:00,144.16,144.65,144.03,144.6,64300.0,107.2681,107.6327,107.1714,107.5955,64300.0
2014-11-17 10:30:00,144.56,144.56,144.08,144.3,59700.0,107.5657,107.5657,107.2086,107.3723,59700.0
2014-11-17 11:00:00,144.35,144.47,144.21,144.25,38300.0,107.4095,107.4988,107.3053,107.3351,38300.0
2014-11-17 11:30:00,144.21,144.28,143.86,144.27,55000.0,107.3053,107.3574,107.0449,107.3499,55000.0
2014-11-17 12:00:00,144.25,144.59,144.19,144.56,34200.0,107.3351,107.588,107.2904,107.5657,34200.0
2014-11-17 12:30:00,144.53,144.67,144.37,144.57,32800.0,107.5434,107.6476,107.4243,107.5732,32800.0
2014-11-17 13:00:00,144.58,144.97,144.53,144.86,21500.0,107.5806,107.8708,107.5434,107.789,21500.0
2014-11-17 13:30:00,144.91,144.92,144.59,144.8,26100.0,107.8262,107.8336,107.588,107.7443,26100.0
2014-11-17 14:00:00,144.78,145.03,144.76,144.9,63200.0,107.7294,107.9154,107.7145,107.8187,63200.0
2014-11-17 14:30:00,144.92,145.2,144.87,145.0,45800.0,107.8336,108.0419,107.7964,107.8931,45800.0
2014-11-17 15:00:00,145.0,145.16,144.92,145.02,50000.0,107.8931,108.0122,107.8336,107.908,50000.0
2014-11-17 15:30:00,145.0,145.12,144.59,144.75,103800.0,107.8931,107.9824,107.588,107.7071,103800.0
2014-11-18 09:30:00,144.27,145.62,144.27,145.12,87900.0,107.928,108.938,107.928,108.5639,87900.0
2014-11-18 10:00:00,145.1,145.37,144.78,144.79,83000.0,108.549,108.751,108.3096,108.3171,83000.0
2014-11-18 10:30:00,144.79,145.0,144.38,144.49,49800.0,108.3171,108.4742,108.0103,108.0926,49800.0
2014-11-18 11:00:00,144.5,144.95,144.49,144.75,62600.0,108.1001,108.4368,108.0926,108.2871,62600.0
2014-11-18 11:30:00,144.81,145.27,144.77,145.27,40800.0,108.332,108.6761,108.3021,108.6761,40800.0
2014-11-18 12:00:00,145.29,145.3,145.03,145.19,39300.0,108.6911,108.6986,108.4966,108.6163,39300.0
2014-11-18 12:30:00,145.19,145.35,145.16,145.28,37200.0,108.6163,108.736,108.5939,108.6836,37200.0
2014-11-18 13:00:00,145.3,145.38,145.14,145.3,57100.0,108.6986,108.7584,108.5789,108.6986,57100.0
2014-11-18 13:30:00,145.33,145.35,145.13,145.28,71900.0,108.721,108.736,108.5714,108.6836,71900.0
2014-11-18 14:00:00,145.27,145.44,145.23,145.37,83800.0,108.6761,108.8033,108.6462,108.751,83800.0
2014-11-18 14:30:00,145.37,145.44,145.2,145.22,65900.0,108.751,108.8033,108.6238,108.6387,65900.0
2014-11-18 15:00:00,145.22,145.41,145.2,145.27,52600.0,108.6387,108.7809,108.6238,108.6761,52600.0
2014-11-18 15:30:00,145.27,145.27,144.77,144.88,143500.0,108.6761,108.6761,108.3021,108.3844,143500.0
2014-11-19 09:30:00,144.8,144.8,143.5,144.23,123900.0,108.3245,108.3245,107.352,107.8981,123900.0
2014-11-19 10:00:00,144.26,144.33,143.68,143.68,89300.0,107.9206,107.9729,107.4867,107.4867,89300.0
2014-11-19 10:30:00,143.67,143.67,142.97,143.37,94100.0,107.4792,107.4792,106.9555,107.2548,94100.0
2014-11-19 11:00:00,143.36,143.6,143.2,143.37,29600.0,107.2473,107.4268,107.1276,107.2548,29600.0
2014-11-19 11:30:00,143.37,143.52,143.2,143.28,53900.0,107.2548,107.367,107.1276,107.1874,53900.0
2014-11-19 12:00:00,143.28,143.45,143.16,143.16,62700.0,107.1874,107.3146,107.0977,107.0977,62700.0
2014-11-19 12:30:00,143.15,143.44,143.04,143.41,39100.0,107.0902,107.3071,107.0079,107.2847,39100.0
2014-11-19 13:00:00,143.4,143.51,143.21,143.4,46500.0,107.2772,107.3595,107.1351,107.2772,46500.0
2014-11-19 13:30:00,143.4,143.59,143.36,143.48,38300.0,107.2772,107.4193,107.2473,107.337,38300.0
2014-11-19 14:00:00,143.51,143.93,143.3,143.36,63800.0,107.3595,107.6737,107.2024,107.2473,63800.0
2014-11-19 14:30:00,143.39,143.64,143.34,143.48,39300.0,107.2697,107.4567,107.2323,107.337,39300.0
2014-11-19 15:00:00,143.45,143.65,143.31,143.33,71900.0,107.3146,107.4642,107.2099,107.2248,71900.0
2014-11-19 15:30:00,143.34,143.39,143.01,143.14,208900.0,107.2323,107.2697,106.9854,107.0827,208900.0
2014-11-20 09:30:00,142.18,143.23,142.0,143.16,124900.0,106.3645,107.15,106.2299,107.0977,124900.0
2014-11-20 10:00:00,143.16,143.98,143.16,143.8,54000.0,107.0977,107.7111,107.0977,107.5764,54000.0
2014-11-20 10:30:00,143.89,144.0,143.61,143.61,37600.0,107.6438,107.7261,107.4343,107.4343,37600.0
2014-11-20 11:00:00,143.64,144.16,143.64,144.03,62600.0,107.4567,107.8458,107.4567,107.7485,62600.0
2014-11-20 11:30:00,144.04,144.36,143.96,144.25,38100.0,107.756,107.9954,107.6961,107.9131,38100.0
2014-11-20 12:00:00,144.27,144.33,144.08,144.12,23400.0,107.928,107.9729,107.7859,107.8158,23400.0
2014-11-20 12:30:00,144.16,144.29,143.95,144.1,35200.0,107.8458,107.943,107.6887,107.8009,35200.0
2014-11-20 13:00:00,144.07,144.17,143.85,143.9,45600.0,107.7784,107.8532,107.6138,107.6512,45600.0
2014-11-20 13:30:00,143.94,144.21,143.93,144.12,27500.0,107.6812,107.8832,107.6737,107.8158,27500.0
2014-11-20 14:00:00,144.15,144.36,144.15,144.24,19400.0,107.8383,107.9954,107.8383,107.9056,19400.0
2014-11-20 14:30:00,144.24,144.27,143.91,143.91,24800.0,107.9056,107.928,107.6587,107.6587,24800.0
2014-11-20 15:00:00,143.86,143.86,143.55,143.75,31500.0,107.6213,107.6213,107.3894,107.539,31500.0
2014-11-20 15:30:00,143.77,144.0,143.73,143.91,101400.0,107.554,107.7261,107.5241,107.6587,101400.0
2014-11-21 09:30:00,146.99,148.81,146.5,148.4,358200.0,109.9629,111.3244,109.5963,111.0177,358200.0
2014-11-21 10:00:00,148.44,149.71,148.1,149.1,374700.0,111.0476,111.9977,110.7933,111.5414,374700.0
2014-11-21 10:30:00,149.09,149.14,148.42,148.87,134400.0,111.5339,111.5713,111.0326,111.3693,134400.0
2014-11-21 11:00:00,148.87,148.93,148.12,148.29,172400.0,111.3693,111.4142,110.8082,110.9354,172400.0
2014-11-21 11:30:00,148.26,148.59,147.91,148.54,85500.0,110.913,111.1598,110.6511,111.1224,85500.0
2014-11-21 12:00:00,148.53,148.76,148.42,148.47,65300.0,111.1149,111.287,111.0326,111.0701,65300.0
2014-11-21 12:30:00,148.48,148.52,148.17,148.2,50400.0,111.0775,111.1075,110.8456,110.8681,50400.0
2014-11-21 13:00:00,148.2,148.39,147.92,147.99,40400.0,110.8681,111.0102,110.6586,110.711,40400.0
2014-11-21 13:30:00,147.93,148.07,147.7,148.0,41300.0,110.6661,110.7708,110.494,110.7184,41300.0
2014-11-21 14:00:00,148.0,148.18,147.91,147.93,59000.0,110.7184,110.8531,110.6511,110.6661,59000.0
2014-11-21 14:30:00,147.93,147.94,147.7,147.75,58900.0,110.6661,110.6736,110.494,110.5314,58900.0
2014-11-21 15:00:00,147.74,148.05,147.6,148.0,148700.0,110.5239,110.7559,110.4192,110.7184,148700.0
2014-11-21 15:30:00,148.03,148.41,147.92,148.39,347800.0,110.7409,111.0252,110.6586,111.0102,347800.0
2014-11-24 09:30:00,148.3,149.3,147.93,148.17,149800.0,110.9429,111.691,110.6661,110.8456,149800.0
2014-11-24 10:00:00,148.25,148.48,148.14,148.4,83100.0,110.9055,111.0775,110.8232,111.0177,83100.0
2014-11-24 10:30:00,148.39,148.46,148.15,148.22,104500.0,111.0102,111.0626,110.8307,110.883,104500.0
2014-11-24 11:00:00,148.22,148.25,148.11,148.19,83500.0,110.883,110.9055,110.8007,110.8606,83500.0
2014-11-24 11:30:00,148.18,148.29,147.77,147.78,39600.0,110.8531,110.9354,110.5464,110.5539,39600.0
2014-11-24 12:00:00,147.78,148.06,147.76,148.0,34900.0,110.5539,110.7633,110.5389,110.7184,34900.0
2014-11-24 12:30:00,148.0,148.16,147.99,148.06,58600.0,110.7184,110.8381,110.711,110.7633,58600.0
2014-11-24 13:00:00,148.03,148.11,147.93,148.0,57100.0,110.7409,110.8007,110.6661,110.7184,57100.0
2014-11-24 13:30:00,148.0,148.05,147.99,148.02,87000.0,110.7184,110.7559,110.711,110.7334,87000.0
2014-11-24 14:00:00,148.03,148.08,147.98,148.02,120200.0,110.7409,110.7783,110.7035,110.7334,120200.0
2014-11-24 14:30:00,148.02,148.03,147.63,147.66,83000.0,110.7334,110.7409,110.4417,110.4641,83000.0
2014-11-24 15:00:00,147.64,147.84,147.56,147.82,77800.0,110.4491,110.5988,110.3893,110.5838,77800.0
2014-11-24 15:30:00,147.85,148.39,147.79,148.03,197200.0,110.6062,111.0102,110.5613,110.7409,197200.0
2014-11-25 09:30:00,148.61,148.72,147.75,148.46,108100.0,111.1748,111.2571,110.5314,111.0626,108100.0
2014-11-25 10:00:00,148.39,148.67,148.28,148.67,91900.0,111.0102,111.2197,110.9279,111.2197,91900.0
2014-11-25 10:30:00,148.67,148.69,148.19,148.19,103100.0,111.2197,111.2346,110.8606,110.8606,103100.0
2014-11-25 11:00:00,148.17,148.67,148.14,148.56,100300.0,110.8456,111.2197,110.8232,111.1374,100300.0
2014-11-25 11:30:00,148.56,148.99,148.56,148.97,37800.0,111.1374,111.4591,111.1374,111.4441,37800.0
2014-11-25 12:00:00,148.98,149.15,148.91,149.07,39300.0,111.4516,111.5788,111.3992,111.5189,39300.0
2014-11-25 12:30:00,149.05,149.48,149.02,149.37,44000.0,111.504,111.8256,111.4815,111.7433,44000.0
2014-11-25 13:00:00,149.35,149.43,149.21,149.42,31800.0,111.7284,111.7882,111.6236,111.7807,31800.0
2014-11-25 13:30:00,149.44,149.46,149.18,149.19,29900.0,111.7957,111.8107,111.6012,111.6087,29900.0
2014-11-25 14:00:00,149.18,149.32,148.89,149.2,59900.0,111.6012,111.7059,111.3843,111.6162,59900.0
2014-11-25 14:30:00,149.21,149.28,148.83,148.93,29600.0,111.6236,111.676,111.3394,111.4142,29600.0
2014-11-25 15:00:00,148.91,149.27,148.91,149.23,107100.0,111.3992,111.6685,111.3992,111.6386,107100.0
2014-11-25 15:30:00,149.23,149.45,149.18,149.24,265200.0,111.6386,111.8032,111.6012,111.6461,265200.0
2014-11-26 09:30:00,148.98,148.98,147.75,148.69,130600.0,111.4516,111.4516,110.5314,111.2346,130600.0
2014-11-26 10:00:00,148.7,149.4,148.69,149.25,114300.0,111.2421,111.7658,111.2346,111.6536,114300.0
2014-11-26 10:30:00,149.18,149.25,148.88,148.95,122500.0,111.6012,111.6536,111.3768,111.4291,122500.0
2014-11-26 11:00:00,148.96,149.13,148.78,149.06,89600.0,111.4366,111.5638,111.302,111.5114,89600.0
2014-11-26 11:30:00,149.08,149.08,148.6,148.78,38800.0,111.5264,111.5264,111.1673,111.302,38800.0
2014-11-26 12:00:00,148.77,148.93,148.76,148.88,62400.0,111.2945,111.4142,111.287,111.3768,62400.0
2014-11-26 12:30:00,148.88,148.91,148.81,148.87,49100.0,111.3768,111.3992,111.3244,111.3693,49100.0
2014-11-26 13:00:00,148.89,149.15,148.87,149.15,76000.0,111.3843,111.5788,111.3693,111.5788,76000.0
2014-11-26 13:30:00,149.15,149.26,148.55,148.55,44300.0,111.5788,111.6611,111.1299,111.1299,44300.0
2014-11-26 14:00:00,148.53,148.53,148.31,148.36,80200.0,111.1149,111.1149,110.9504,110.9878,80200.0
2014-11-26 14:30:00,148.35,148.47,148.29,148.41,59100.0,110.9803,111.0701,110.9354,111.0252,59100.0
2014-11-26 15:00:00,148.42,149.15,148.38,149.0,147900.0,111.0326,111.5788,111.0027,111.4665,147900.0
2014-11-26 15:30:00,149.0,149.04,148.79,148.94,160900.0,111.4665,111.4965,111.3094,111.4217,160900.0
2014-11-28 09:30:00,148.02,148.06,146.12,146.51,201200.0,110.7334,110.7633,109.312,109.6038,201200.0
2014-11-28 10:00:00,146.45,146.59,145.36,145.41,111600.0,109.5589,109.6636,108.7435,108.7809,111600.0
2014-11-28 10:30:00,145.41,145.55,145.2,145.34,72600.0,108.7809,108.8856,108.6238,108.7285,72600.0
2014-11-28 11:00:00,145.34,145.59,145.28,145.39,92900.0,108.7285,108.9155,108.6836,108.7659,92900.0
2014-11-28 11:30:00,145.4,145.56,145.13,145.18,50000.0,108.7734,108.8931,108.5714,108.6088,50000.0
2014-11-28 12:00:00,145.17,145.52,145.08,145.46,111800.0,108.6013,108.8632,108.534,108.8183,111800.0
2014-11-28 12:30:00,145.45,145.68,145.14,145.64,218000.0,108.8108,108.9829,108.5789,108.9529,218000.0
2014-12-01 09:30:00,145.64,146.22,144.78,145.52,214000.0,108.9529,109.3868,108.3096,108.8632,214000.0
2014-12-01 10:00:00,145.53,145.9,145.48,145.7,130900.0,108.8706,109.1474,108.8332,108.9978,130900.0
2014-12-01 10:30:00,145.71,145.74,144.59,144.65,99200.0,109.0053,109.0277,108.1674,108.2123,99200.0
2014-12-01 11:00:00,144.66,145.28,144.39,145.12,88500.0,108.2198,108.6836,108.0178,108.5639,88500.0
2014-12-01 11:30:00,145.16,145.29,144.53,144.53,43200.0,108.5939,108.6911,108.1225,108.1225,43200.0
2014-12-01 12:00:00,144.51,144.84,144.37,144.57,38900.0,108.1076,108.3545,108.0029,108.1525,38900.0
2014-12-01 12:30:00,144.55,145.07,144.47,145.01,45300.0,108.1375,108.5265,108.0777,108.4816,45300.0
2014-12-01 13:00:00,145.03,145.3,144.94,145.1,28400.0,108.4966,108.6986,108.4293,108.549,28400.0
2014-12-01 13:30:00,145.12,145.16,144.85,144.88,38600.0,108.5639,108.5939,108.3619,108.3844,38600.0
2014-12-01 14:00:00,144.89,144.92,144.47,144.59,60900.0,108.3919,108.4143,108.0777,108.1674,60900.0
2014-12-01 14:30:00,144.6,144.88,144.59,144.73,51500.0,108.1749,108.3844,108.1674,108.2722,51500.0
2014-12-01 15:00:00,144.73,145.32,144.72,145.29,72700.0,108.2722,108.7135,108.2647,108.6911,72700.0
2014-12-01 15:30:00,145.28,145.45,145.1,145.31,214800.0,108.6836,108.8108,108.549,108.7061,214800.0
2014-12-02 09:30:00,145.28,145.89,144.7,144.93,123300.0,108.6836,109.14,108.2497,108.4218,123300.0
2014-12-02 10:00:00,145.0,145.42,144.95,145.16,77600.0,108.4742,108.7884,108.4368,108.5939,77600.0
2014-12-02 10:30:00,145.23,145.56,144.88,145.55,78200.0,108.6462,108.8931,108.3844,108.8856,78200.0
2014-12-02 11:00:00,145.58,145.67,145.27,145.42,52700.0,108.9081,108.9754,108.6761,108.7884,52700.0
2014-12-02 11:30:00,145.41,145.62,145.14,145.49,45800.0,108.7809,108.938,108.5789,108.8407,45800.0
2014-12-02 12:00:00,145.52,145.79,145.31,145.68,42700.0,108.8632,109.0652,108.7061,108.9829,42700.0
2014-12-02 12:30:00,145.68,145.68,145.16,145.32,28100.0,108.9829,108.9829,108.5939,108.7135,28100.0
2014-12-02 13:00:00,145.36,145.88,145.28,145.88,35400.0,108.7435,109.1325,108.6836,109.1325,35400.0
2014-12-02 13:30:00,145.8,145.94,145.59,145.91,39000.0,109.0726,109.1774,108.9155,109.1549,39000.0
2014-12-02 14:00:00,145.91,146.0,145.69,145.85,44800.0,109.1549,109.2223,108.9903,109.11,44800.0
2014-12-02 14:30:00,145.85,146.25,145.85,146.15,105900.0,109.11,109.4093,109.11,109.3345,105900.0
2014-12-02 15:00:00,146.14,146.21,145.93,146.21,97700.0,109.327,109.3794,109.1699,109.3794,97700.0
2014-12-02 15:30:00,146.18,146.33,145.94,146.18,210800.0,109.3569,109.4691,109.1774,109.3569,210800.0
2014-12-03 09:30:00,148.68,150.38,147.31,149.95,384300.0,111.2272,112.4989,110.2023,112.1772,384300.0
2014-12-03 10:00:00,149.95,150.96,149.71,150.63,252600.0,112.1772,112.9328,111.9977,112.6859,252600.0
2014-12-03 10:30:00,150.66,150.98,150.55,150.87,174600.0,112.7084,112.9478,112.6261,112.8655,174600.0
2014-12-03 11:00:00,150.88,151.25,150.31,150.47,104600.0,112.873,113.1498,112.4466,112.5662,104600.0
2014-12-03 11:30:00,150.51,150.57,150.15,150.34,51900.0,112.5962,112.6411,112.3269,112.469,51900.0
2014-12-03 12:00:00,150.32,150.72,150.31,150.5,66000.0,112.454,112.7533,112.4466,112.5887,66000.0
2014-12-03 12:30:00,150.48,150.64,150.29,150.64,40100.0,112.5737,112.6934,112.4316,112.6934,40100.0
2014-12-03 13:00:00,150.64,150.88,150.48,150.78,45600.0,112.6934,112.873,112.5737,112.7982,45600.0
2014-12-03 13:30:00,150.76,150.79,150.39,150.47,41000.0,112.7832,112.8056,112.5064,112.5662,41000.0
2014-12-03 14:00:00,150.48,150.75,150.41,150.75,67300.0,112.5737,112.7757,112.5214,112.7757,67300.0
2014-12-03 14:30:00,150.76,151.05,150.74,150.96,64400.0,112.7832,113.0001,112.7682,112.9328,64400.0
2014-12-03 15:00:00,150.95,150.98,150.79,150.81,89700.0,112.9253,112.9478,112.8056,112.8206,89700.0
2014-12-03 15:30:00,150.81,150.83,150.53,150.57,271500.0,112.8206,112.8356,112.6111,112.6411,271500.0
2014-12-04 09:30:00,149.95,150.49,149.1,150.39,162800.0,112.1772,112.5812,111.5414,112.5064,162800.0
2014-12-04 10:00:00,150.35,150.6,149.73,150.11,93800.0,112.4765,112.6635,112.0127,112.2969,93800.0
2014-12-04 10:30:00,150.1,150.12,149.42,149.75,100500.0,112.2895,112.3044,111.7807,112.0276,100500.0
2014-12-04 11:00:00,149.78,149.78,149.34,149.42,41600.0,112.0501,112.0501,111.7209,111.7807,41600.0
2014-12-04 11:30:00,149.44,149.84,149.36,149.66,49600.0,111.7957,112.0949,111.7359,111.9603,49600.0
2014-12-04 12:00:00,149.67,149.74,149.54,149.61,28200.0,111.9678,112.0201,111.8705,111.9229,28200.0
2014-12-04 12:30:00,149.63,150.45,149.63,150.09,54100.0,111.9378,112.5513,111.9378,112.282,54100.0
2014-12-04 13:00:00,150.1,150.57,150.06,150.4,59200.0,112.2895,112.6411,112.2595,112.5139,59200.0
2014-12-04 13:30:00,150.39,150.39,150.08,150.08,38700.0,112.5064,112.5064,112.2745,112.2745,38700.0
2014-12-04 14:00:00,150.09,150.13,149.91,149.91,24500.0,112.282,112.3119,112.1473,112.1473,24500.0
2014-12-04 14:30:00,149.89,149.89,149.65,149.71,31200.0,112.1324,112.1324,111.9528,111.9977,31200.0
2014-12-04 15:00:00,149.7,149.8,149.17,149.2,64100.0,111.9902,112.065,111.5937,111.6162,64100.0
2014-12-04 15:30:00,149.21,150.0,149.16,149.94,174900.0,111.6236,112.2146,111.5862,112.1698,174900.0
2014-12-05 09:30:00,149.97,150.79,149.47,149.54,60400.0,112.1922,112.8056,111.8182,111.8705,60400.0
2014-12-05 10:00:00,149.6,150.14,149.43,149.86,54100.0,111.9154,112.3194,111.7882,112.1099,54100.0
2014-12-05 10:30:00,149.87,150.34,149.82,150.09,38200.0,112.1174,112.469,112.08,112.282,38200.0
2014-12-05 11:00:00,150.08,150.66,150.07,150.62,58100.0,112.2745,112.7084,112.267,112.6785,58100.0
2014-12-05 11:30:00,150.62,150.9,150.49,150.75,49900.0,112.6785,112.8879,112.5812,112.7757,49900.0
2014-12-05 12:00:00,150.7,150.77,150.5,150.62,31600.0,112.7383,112.7907,112.5887,112.6785,31600.0
2014-12-05 12:30:00,150.65,150.84,150.59,150.7,26300.0,112.7009,112.843,112.656,112.7383,26300.0
2014-12-05 13:00:00,150.71,150.77,150.53,150.56,27900.0,112.7458,112.7907,112.6111,112.6336,27900.0
2014-12-05 13:30:00,150.57,150.62,150.51,150.6,47600.0,112.6411,112.6785,112.5962,112.6635,47600.0
2014-12-05 14:00:00,150.6,150.85,150.57,150.84,61300.0,112.6635,112.8505,112.6411,112.843,61300.0
2014-12-05 14:30:00,150.85,150.88,150.53,150.59,73900.0,112.8505,112.873,112.6111,112.656,73900.0
2014-12-05 15:00:00,150.56,150.9,150.43,150.87,66800.0,112.6336,112.8879,112.5363,112.8655,66800.0
2014-12-05 15:30:00,150.89,150.92,150.24,150.82,327200.0,112.8805,112.9029,112.3942,112.8281,327200.0
2014-12-08 09:30:00,150.7,150.81,149.37,149.57,136000.0,112.7383,112.8206,111.7433,111.893,136000.0
2014-12-08 10:00:00,149.64,149.95,149.55,149.95,68900.0,111.9453,112.1772,111.878,112.1772,68900.0
2014-12-08 10:30:00,150.05,150.18,149.9,149.99,48400.0,112.252,112.3493,112.1398,112.2072,48400.0
2014-12-08 11:00:00,150.0,150.04,149.57,149.62,49900.0,112.2146,112.2446,111.893,111.9304,49900.0
2014-12-08 11:30:00,149.62,149.67,148.75,148.8,81000.0,111.9304,111.9678,111.2795,111.3169,81000.0
2014-12-08 12:00:00,148.78,148.95,148.11,148.14,91400.0,111.302,111.4291,110.8007,110.8232,91400.0
2014-12-08 12:30:00,148.11,148.3,147.62,147.68,110100.0,110.8007,110.9429,110.4342,110.4791,110100.0
2014-12-08 13:00:00,147.71,147.91,147.24,147.31,47200.0,110.5015,110.6511,110.1499,110.2023,47200.0
2014-12-08 13:30:00,147.34,147.34,146.66,146.76,145300.0,110.2247,110.2247,109.716,109.7908,145300.0
2014-12-08 14:00:00,146.78,146.82,146.16,146.47,105300.0,109.8058,109.8357,109.3419,109.5739,105300.0
2014-12-08 14:30:00,146.46,147.19,146.43,147.0,55300.0,109.5664,110.1125,109.5439,109.9704,55300.0
2014-12-08 15:00:00,146.95,147.59,146.7,147.5,102600.0,109.9329,110.4117,109.7459,110.3444,102600.0
2014-12-08 15:30:00,147.5,147.85,147.31,147.62,309400.0,110.3444,110.6062,110.2023,110.4342,309400.0
2014-12-09 09:30:00,145.72,146.82,145.49,146.76,161700.0,109.0128,109.8357,108.8407,109.7908,161700.0
2014-12-09 10:00:00,146.71,147.6,146.71,147.21,131600.0,109.7534,110.4192,109.7534,110.1275,131600.0
2014-12-09 10:30:00,147.23,148.05,146.97,147.86,80400.0,110.1424,110.7559,109.9479,110.6137,80400.0
2014-12-09 11:00:00,147.89,148.47,147.73,148.19,71200.0,110.6362,111.0701,110.5165,110.8606,71200.0
2014-12-09 11:30:00,148.2,148.32,147.88,147.88,56000.0,110.8681,110.9578,110.6287,110.6287,56000.0
2014-12-09 12:00:00,147.76,147.95,147.37,147.6,38000.0,110.5389,110.681,110.2471,110.4192,38000.0
2014-12-09 12:30:00,147.62,148.08,147.52,147.84,19200.0,110.4342,110.7783,110.3594,110.5988,19200.0
2014-12-09 13:00:00,147.85,148.21,147.71,148.17,51500.0,110.6062,110.8755,110.5015,110.8456,51500.0
2014-12-09 13:30:00,148.24,148.75,148.23,148.71,38100.0,110.898,111.2795,110.8905,111.2496,38100.0
2014-12-09 14:00:00,148.73,148.98,148.69,148.89,35900.0,111.2646,111.4516,111.2346,111.3843,35900.0
2014-12-09 14:30:00,148.88,148.88,148.35,148.72,37800.0,111.3768,111.3768,110.9803,111.2571,37800.0
2014-12-09 15:00:00,148.79,149.11,148.71,149.04,70900.0,111.3094,111.5488,111.2496,111.4965,70900.0
2014-12-09 15:30:00,149.03,149.33,148.91,149.22,140800.0,111.489,111.7134,111.3992,111.6311,140800.0
2014-12-10 09:30:00,148.4,148.4,146.59,146.67,77500.0,111.0177,111.0177,109.6636,109.7235,77500.0
2014-12-10 10:00:00,146.69,146.93,146.4,146.69,58600.0,109.7384,109.918,109.5215,109.7384,58600.0
2014-12-10 10:30:00,146.64,146.88,146.1,146.82,35300.0,109.701,109.8806,109.2971,109.8357,35300.0
2014-12-10 11:00:00,146.81,146.81,145.85,145.85,40400.0,109.8282,109.8282,109.11,109.11,40400.0
2014-12-10 11:30:00,145.85,145.92,145.24,145.25,111500.0,109.11,109.1624,108.6537,108.6612,111500.0
2014-12-10 12:00:00,145.25,145.26,144.71,144.77,89400.0,108.6612,108.6687,108.2572,108.3021,89400.0
2014-12-10 12:30:00,144.74,145.44,144.61,145.28,89700.0,108.2796,108.8033,108.1824,108.6836,89700.0
2014-12-10 13:00:00,145.25,145.26,144.92,145.02,60100.0,108.6612,108.6687,108.4143,108.4891,60100.0
2014-12-10 13:30:00,145.03,145.05,144.04,144.08,58700.0,108.4966,108.5116,107.756,107.7859,58700.0
2014-12-10 14:00:00,144.07,144.3,143.82,143.96,73700.0,107.7784,107.9505,107.5914,107.6961,73700.0
2014-12-10 14:30:00,143.94,143.94,143.25,143.25,75200.0,107.6812,107.6812,107.165,107.165,75200.0
2014-12-10 15:00:00,143.2,144.16,143.2,144.13,132000.0,107.1276,107.8458,107.1276,107.8233,132000.0
2014-12-10 15:30:00,144.16,144.42,143.79,144.06,311900.0,107.8458,108.0403,107.569,107.7709,311900.0
2014-12-11 09:30:00,144.53,144.97,143.82,144.56,90100.0,108.1225,108.4517,107.5914,108.145,90100.0
2014-12-11 10:00:00,144.59,145.35,144.39,145.19,91300.0,108.1674,108.736,108.0178,108.6163,91300.0
2014-12-11 10:30:00,145.19,145.52,144.61,145.18,59000.0,108.6163,108.8632,108.1824,108.6088,59000.0
2014-12-11 11:00:00,145.18,145.4,144.99,145.13,44600.0,108.6088,108.7734,108.4667,108.5714,44600.0
2014-12-11 11:30:00,145.14,145.38,144.96,145.05,44900.0,108.5789,108.7584,108.4442,108.5116,44900.0
2014-12-11 12:00:00,145.12,145.44,144.96,145.28,53600.0,108.5639,108.8033,108.4442,108.6836,53600.0
2014-12-11 12:30:00,145.29,145.34,145.03,145.22,42500.0,108.6911,108.7285,108.4966,108.6387,42500.0
2014-12-11 13:00:00,145.27,145.36,145.01,145.03,26300.0,108.6761,108.7435,108.4816,108.4966,26300.0
2014-12-11 13:30:00,145.03,145.23,144.93,144.95,33700.0,108.4966,108.6462,108.4218,108.4368,33700.0
2014-12-11 14:00:00,144.95,145.2,144.84,144.88,40800.0,108.4368,108.6238,108.3545,108.3844,40800.0
2014-12-11 14:30:00,144.87,145.07,144.66,144.75,53400.0,108.3769,108.5265,108.2198,108.2871,53400.0
2014-12-11 15:00:00,144.75,145.19,144.73,144.97,94200.0,108.2871,108.6163,108.2722,108.4517,94200.0
2014-12-11 15:30:00,144.99,145.1,143.96,144.21,125500.0,108.4667,108.549,107.6961,107.8832,125500.0
2014-12-12 09:30:00,143.0,143.14,142.29,143.07,94000.0,106.978,107.0827,106.4468,107.0303,94000.0
2014-12-12 10:00:00,143.14,143.39,142.68,142.86,79300.0,107.0827,107.2697,106.7386,106.8732,79300.0
2014-12-12 10:30:00,142.89,142.94,141.71,141.78,68200.0,106.8957,106.9331,106.0129,106.0653,68200.0
2014-12-12 11:00:00,141.82,141.95,141.39,141.41,51800.0,106.0952,106.1925,105.7735,105.7885,51800.0
2014-12-12 11:30:00,141.44,141.88,141.11,141.2,66600.0,105.8109,106.1401,105.5641,105.6314,66600.0
2014-12-12 12:00:00,141.21,141.86,141.14,141.82,46900.0,105.6389,106.1251,105.5865,106.0952,46900.0
2014-12-12 12:30:00,141.86,141.89,141.45,141.57,58300.0,106.1251,106.1476,105.8184,105.9082,58300.0
2014-12-12 13:00:00,141.58,141.84,141.37,141.51,48100.0,105.9157,106.1102,105.7586,105.8633,48100.0
2014-12-12 13:30:00,141.52,141.85,141.31,141.66,77700.0,105.8708,106.1176,105.7137,105.9755,77700.0
2014-12-12 14:00:00,141.69,141.99,141.5,141.57,67400.0,105.998,106.2224,105.8558,105.9082,67400.0
2014-12-12 14:30:00,141.59,141.7,141.27,141.69,44100.0,105.9231,106.0054,105.6838,105.998,44100.0
2014-12-12 15:00:00,141.68,141.78,141.37,141.74,77600.0,105.9905,106.0653,105.7586,106.0354,77600.0
2014-12-12 15:30:00,141.72,141.73,140.91,140.91,307600.0,106.0204,106.0279,105.4144,105.4144,307600.0
2014-12-15 09:30:00,141.86,142.05,140.9,141.56,139900.0,106.1251,106.2673,105.407,105.9007,139900.0
2014-12-15 10:00:00,141.54,141.54,140.9,141.15,70300.0,105.8857,105.8857,105.407,105.594,70300.0
2014-12-15 10:30:00,141.12,141.26,140.75,141.19,107100.0,105.5715,105.6763,105.2947,105.6239,107100.0
2014-12-15 11:00:00,141.14,141.27,140.5,140.83,95400.0,105.5865,105.6838,105.1077,105.3546,95400.0
2014-12-15 11:30:00,140.8,140.87,140.16,140.21,63300.0,105.3321,105.3845,104.8534,104.8908,63300.0
2014-12-15 12:00:00,140.2,141.11,140.2,140.99,95600.0,104.8833,105.5641,104.8833,105.4743,95600.0
2014-12-15 12:30:00,141.0,141.3,140.64,141.16,52900.0,105.4818,105.7062,105.2124,105.6015,52900.0
2014-12-15 13:00:00,141.13,141.26,140.55,140.75,67700.0,105.579,105.6763,105.1451,105.2947,67700.0
2014-12-15 13:30:00,140.7,141.01,140.44,140.56,36100.0,105.2573,105.4892,105.0628,105.1526,36100.0
2014-12-15 14:00:00,140.53,140.69,140.37,140.59,103900.0,105.1302,105.2499,105.0105,105.175,103900.0
2014-12-15 14:30:00,140.6,140.7,140.37,140.62,109100.0,105.1825,105.2573,105.0105,105.1975,109100.0
2014-12-15 15:00:00,140.6,141.04,140.59,140.79,84000.0,105.1825,105.5117,105.175,105.3247,84000.0
2014-12-15 15:30:00,140.76,141.08,140.27,140.28,212100.0,105.3022,105.5416,104.9357,104.9431,212100.0
2014-12-16 09:30:00,139.21,140.94,139.21,140.5,123300.0,104.1427,105.4369,104.1427,105.1077,123300.0
2014-12-16 10:00:00,140.61,140.93,140.01,140.73,83300.0,105.19,105.4294,104.7411,105.2798,83300.0
2014-12-16 10:30:00,140.73,140.74,140.19,140.64,49100.0,105.2798,105.2873,104.8758,105.2124,49100.0
2014-12-16 11:00:00,140.62,142.22,140.48,142.0,66600.0,105.1975,106.3944,105.0928,106.2299,66600.0
2014-12-16 11:30:00,142.01,142.51,141.46,141.55,88200.0,106.2373,106.6114,105.8259,105.8932,88200.0
2014-12-16 12:00:00,141.56,141.71,140.97,141.13,49000.0,105.9007,106.0129,105.4593,105.579,49000.0
2014-12-16 12:30:00,141.06,141.55,141.06,141.08,73100.0,105.5267,105.8932,105.5267,105.5416,73100.0
2014-12-16 13:00:00,141.12,141.37,140.07,140.26,35300.0,105.5715,105.7586,104.786,104.9282,35300.0
2014-12-16 13:30:00,140.21,140.43,139.97,140.16,42500.0,104.8908,105.0553,104.7112,104.8534,42500.0
2014-12-16 14:00:00,140.16,140.47,139.99,140.08,54800.0,104.8534,105.0853,104.7262,104.7935,54800.0
2014-12-16 14:30:00,140.09,140.22,139.61,139.89,77400.0,104.801,104.8982,104.4419,104.6514,77400.0
2014-12-16 15:00:00,139.85,139.94,139.26,139.36,113600.0,104.6215,104.6888,104.1801,104.2549,113600.0
2014-12-16 15:30:00,139.31,139.57,138.37,138.51,367400.0,104.2175,104.412,103.5143,103.619,367400.0
2014-12-17 09:30:00,138.58,139.57,138.08,138.91,126200.0,103.6714,104.412,103.2973,103.9182,126200.0
2014-12-17 10:00:00,138.86,139.17,138.27,138.32,107700.0,103.8808,104.1127,103.4395,103.4769,107700.0
2014-12-17 10:30:00,138.28,138.79,137.97,138.59,199800.0,103.4469,103.8285,103.215,103.6788,199800.0
2014-12-17 11:00:00,138.57,138.93,138.43,138.75,95100.0,103.6639,103.9332,103.5592,103.7985,95100.0
2014-12-17 11:30:00,138.82,139.54,138.81,139.36,116300.0,103.8509,104.3895,103.8434,104.2549,116300.0
2014-12-17 12:00:00,139.33,139.36,138.61,138.85,87800.0,104.2324,104.2549,103.6938,103.8734,87800.0
2014-12-17 12:30:00,138.86,139.13,138.78,138.98,85600.0,103.8808,104.0828,103.821,103.9706,85600.0
2014-12-17 13:00:00,139.0,139.06,138.7,138.83,42200.0,103.9856,104.0305,103.7611,103.8584,42200.0
2014-12-17 13:30:00,138.87,139.09,138.45,139.09,74700.0,103.8883,104.0529,103.5741,104.0529,74700.0
2014-12-17 14:00:00,139.11,140.27,138.9,139.65,130400.0,104.0679,104.9357,103.9108,104.4718,130400.0
2014-12-17 14:30:00,139.66,140.12,139.14,139.28,85100.0,104.4793,104.8234,104.0903,104.195,85100.0
2014-12-17 15:00:00,139.3,140.64,138.87,140.61,122500.0,104.21,105.2124,103.8883,105.19,122500.0
2014-12-17 15:30:00,140.6,140.96,140.3,140.42,291000.0,105.1825,105.4518,104.9581,105.0479,291000.0
2014-12-18 09:30:00,143.83,143.83,141.2,142.44,167200.0,107.5989,107.5989,105.6314,106.559,167200.0
2014-12-18 10:00:00,142.25,142.9,141.82,142.74,148600.0,106.4169,106.9032,106.0952,106.7835,148600.0
2014-12-18 10:30:00,142.74,142.83,141.93,142.18,106800.0,106.7835,106.8508,106.1775,106.3645,106800.0
2014-12-18 11:00:00,142.15,142.31,141.68,142.09,63100.0,106.3421,106.4618,105.9905,106.2972,63100.0
2014-12-18 11:30:00,142.14,142.54,141.8,142.39,79200.0,106.3346,106.6338,106.0802,106.5216,79200.0
2014-12-18 12:00:00,142.41,142.69,142.34,142.62,60500.0,106.5366,106.746,106.4842,106.6937,60500.0
2014-12-18 12:30:00,142.64,143.0,142.61,142.83,62400.0,106.7086,106.978,106.6862,106.8508,62400.0
2014-12-18 13:00:00,142.81,142.97,142.63,142.96,101900.0,106.8358,106.9555,106.7012,106.948,101900.0
2014-12-18 13:30:00,142.95,143.41,142.91,143.38,50300.0,106.9406,107.2847,106.9106,107.2622,50300.0
2014-12-18 14:00:00,143.38,143.38,142.84,142.87,59300.0,107.2622,107.2622,106.8583,106.8807,59300.0
2014-12-18 14:30:00,142.87,143.39,142.83,143.18,73200.0,106.8807,107.2697,106.8508,107.1126,73200.0
2014-12-18 15:00:00,143.17,143.46,143.11,143.35,193000.0,107.1051,107.3221,107.0603,107.2398,193000.0
2014-12-18 15:30:00,143.38,144.04,143.26,144.01,309800.0,107.2622,107.756,107.1725,107.7335,309800.0
2014-12-19 09:30:00,144.71,144.77,143.83,144.31,330300.0,108.2572,108.3021,107.5989,107.958,330300.0
2014-12-19 10:00:00,144.35,144.75,144.14,144.39,85700.0,107.9879,108.2871,107.8308,108.0178,85700.0
2014-12-19 10:30:00,144.39,144.59,144.0,144.2,81200.0,108.0178,108.1674,107.7261,107.8757,81200.0
2014-12-19 11:00:00,144.16,144.34,144.04,144.1,46300.0,107.8458,107.9804,107.756,107.8009,46300.0
2014-12-19 11:30:00,144.1,144.29,143.82,143.85,57800.0,107.8009,107.943,107.5914,107.6138,57800.0
2014-12-19 12:00:00,143.86,143.96,143.3,143.33,67200.0,107.6213,107.6961,107.2024,107.2248,67200.0
2014-12-19 12:30:00,143.33,143.58,143.2,143.33,39600.0,107.2248,107.4119,107.1276,107.2248,39600.0
2014-12-19 13:00:00,143.34,143.55,143.34,143.52,36600.0,107.2323,107.3894,107.2323,107.367,36600.0
2014-12-19 13:30:00,143.5,143.72,143.5,143.61,32300.0,107.352,107.5166,107.352,107.4343,32300.0
2014-12-19 14:00:00,143.58,143.76,143.55,143.62,48700.0,107.4119,107.5465,107.3894,107.4418,48700.0
2014-12-19 14:30:00,143.63,144.14,143.63,144.09,63000.0,107.4493,107.8308,107.4493,107.7934,63000.0
2014-12-19 15:00:00,144.1,144.15,143.67,144.1,91500.0,107.8009,107.8383,107.4792,107.8009,91500.0
2014-12-19 15:30:00,144.09,144.39,143.61,143.98,400500.0,107.7934,108.0178,107.4343,107.7111,400500.0
2014-12-22 09:30:00,143.34,144.37,142.61,142.8,123700.0,107.2323,108.0029,106.6862,106.8283,123700.0
2014-12-22 10:00:00,142.83,144.03,142.83,143.96,50600.0,106.8508,107.7485,106.8508,107.6961,50600.0
2014-12-22 10:30:00,143.96,144.11,143.53,143.55,61100.0,107.6961,107.8083,107.3745,107.3894,61100.0
2014-12-22 11:00:00,143.57,143.85,143.35,143.77,48200.0,107.4044,107.6138,107.2398,107.554,48200.0
2014-12-22 11:30:00,143.82,143.89,143.43,143.47,29700.0,107.5914,107.6438,107.2996,107.3296,29700.0
2014-12-22 12:00:00,143.44,143.76,143.37,143.68,36000.0,107.3071,107.5465,107.2548,107.4867,36000.0
2014-12-22 12:30:00,143.67,144.27,143.59,144.25,45700.0,107.4792,107.928,107.4193,107.9131,45700.0
2014-12-22 13:00:00,144.24,144.53,144.12,144.32,42800.0,107.9056,108.1225,107.8158,107.9654,42800.0
2014-12-22 13:30:00,144.31,144.42,144.11,144.41,60400.0,107.958,108.0403,107.8083,108.0328,60400.0
2014-12-22 14:00:00,144.41,144.75,144.41,144.74,52900.0,108.0328,108.2871,108.0328,108.2796,52900.0
2014-12-22 14:30:00,144.73,145.0,144.63,144.96,72700.0,108.2722,108.4742,108.1974,108.4442,72700.0
2014-12-22 15:00:00,144.98,145.47,144.97,145.47,126700.0,108.4592,108.8258,108.4517,108.8258,126700.0
2014-12-22 15:30:00,145.48,145.64,145.06,145.3,168000.0,108.8332,108.9529,108.519,108.6986,168000.0
2014-12-23 09:30:00,146.26,146.47,145.63,146.29,74100.0,109.4168,109.5739,108.9455,109.4392,74100.0
2014-12-23 10:00:00,146.2,147.19,146.13,147.13,49400.0,109.3719,110.1125,109.3195,110.0676,49400.0
2014-12-23 10:30:00,147.13,147.23,146.18,146.25,52400.0,110.0676,110.1424,109.3569,109.4093,52400.0
2014-12-23 11:00:00,146.3,146.65,146.11,146.3,39000.0,109.4467,109.7085,109.3045,109.4467,39000.0
2014-12-23 11:30:00,146.32,146.48,146.1,146.1,30300.0,109.4616,109.5813,109.2971,109.2971,30300.0
2014-12-23 12:00:00,146.09,146.23,146.01,146.2,23100.0,109.2896,109.3943,109.2297,109.3719,23100.0
2014-12-23 12:30:00,146.21,146.29,146.11,146.19,18800.0,109.3794,109.4392,109.3045,109.3644,18800.0
2014-12-23 13:00:00,146.19,146.26,146.03,146.04,20100.0,109.3644,109.4168,109.2447,109.2522,20100.0
2014-12-23 13:30:00,146.06,146.1,145.89,145.99,26200.0,109.2671,109.2971,109.14,109.2148,26200.0
2014-12-23 14:00:00,145.94,146.0,145.84,145.87,24900.0,109.1774,109.2223,109.1026,109.125,24900.0
2014-12-23 14:30:00,145.89,146.25,145.87,146.23,24700.0,109.14,109.4093,109.125,109.3943,24700.0
2014-12-23 15:00:00,146.24,146.3,145.85,145.87,37400.0,109.4018,109.4467,109.11,109.125,37400.0
2014-12-23 15:30:00,145.84,145.89,145.66,145.7,111200.0,109.1026,109.14,108.9679,108.9978,111200.0
2014-12-24 09:30:00,145.9,146.06,145.15,145.8,61300.0,109.1474,109.2671,108.5864,109.0726,61300.0
2014-12-24 10:00:00,145.81,146.01,145.7,146.0,34800.0,109.0801,109.2297,108.9978,109.2223,34800.0
2014-12-24 10:30:00,145.98,146.0,145.52,145.54,44800.0,109.2073,109.2223,108.8632,108.8781,44800.0
2014-12-24 11:00:00,145.57,145.99,145.54,145.97,33500.0,108.9006,109.2148,108.8781,109.1998,33500.0
2014-12-24 11:30:00,145.95,146.04,145.9,146.0,43900.0,109.1848,109.2522,109.1474,109.2223,43900.0
2014-12-24 12:00:00,145.97,146.22,145.92,146.22,25100.0,109.1998,109.3868,109.1624,109.3868,25100.0
2014-12-24 12:30:00,146.2,146.28,145.71,145.77,46700.0,109.3719,109.4317,109.0053,109.0502,46700.0
2014-12-26 09:30:00,146.2,146.57,146.06,146.35,26300.0,109.3719,109.6487,109.2671,109.4841,26300.0
2014-12-26 10:00:00,146.47,146.71,146.25,146.49,34400.0,109.5739,109.7534,109.4093,109.5888,34400.0
2014-12-26 10:30:00,146.48,146.74,146.43,146.74,27700.0,109.5813,109.7758,109.5439,109.7758,27700.0
2014-12-26 11:00:00,146.74,146.78,146.64,146.69,25500.0,109.7758,109.8058,109.701,109.7384,25500.0
2014-12-26 11:30:00,146.72,146.72,146.46,146.59,14000.0,109.7609,109.7609,109.5664,109.6636,14000.0
2014-12-26 12:00:00,146.62,146.7,146.52,146.63,15300.0,109.6861,109.7459,109.6113,109.6936,15300.0
2014-12-26 12:30:00,146.61,146.65,146.48,146.62,11600.0,109.6786,109.7085,109.5813,109.6861,11600.0
2014-12-26 13:00:00,146.63,146.69,146.44,146.5,11400.0,109.6936,109.7384,109.5514,109.5963,11400.0
2014-12-26 13:30:00,146.54,146.89,146.51,146.87,12900.0,109.6262,109.8881,109.6038,109.8731,12900.0
2014-12-26 14:00:00,146.84,147.01,146.83,146.95,17800.0,109.8507,109.9778,109.8432,109.9329,17800.0
2014-12-26 14:30:00,146.95,147.21,146.94,147.12,30000.0,109.9329,110.1275,109.9255,110.0601,30000.0
2014-12-26 15:00:00,147.14,147.18,146.72,146.72,29500.0,110.0751,110.105,109.7609,109.7609,29500.0
2014-12-26 15:30:00,146.72,146.81,146.46,146.52,76500.0,109.7609,109.8282,109.5664,109.6113,76500.0
2014-12-29 09:30:00,146.24,146.97,145.66,146.94,52200.0,109.4018,109.9479,108.9679,109.9255,52200.0
2014-12-29 10:00:00,146.83,147.13,146.62,146.9,39900.0,109.8432,110.0676,109.6861,109.8955,39900.0
2014-12-29 10:30:00,146.88,147.03,146.73,146.79,42700.0,109.8806,109.9928,109.7684,109.8132,42700.0
2014-12-29 11:00:00,146.75,146.88,146.6,146.88,23500.0,109.7833,109.8806,109.6711,109.8806,23500.0
2014-12-29 11:30:00,146.87,147.13,146.85,147.12,22400.0,109.8731,110.0676,109.8581,110.0601,22400.0
2014-12-29 12:00:00,147.12,147.15,146.73,146.81,18200.0,110.0601,110.0826,109.7684,109.8282,18200.0
2014-12-29 12:30:00,146.79,146.87,146.45,146.47,36700.0,109.8132,109.8731,109.5589,109.5739,36700.0
2014-12-29 13:00:00,146.47,146.76,146.44,146.76,20700.0,109.5739,109.7908,109.5514,109.7908,20700.0
2014-12-29 13:30:00,146.76,146.78,146.6,146.62,21100.0,109.7908,109.8058,109.6711,109.6861,21100.0
2014-12-29 14:00:00,146.65,146.91,146.6,146.89,19400.0,109.7085,109.903,109.6711,109.8881,19400.0
2014-12-29 14:30:00,146.87,147.31,146.85,147.28,38600.0,109.8731,110.2023,109.8581,110.1798,38600.0
2014-12-29 15:00:00,147.29,147.29,146.95,146.95,25200.0,110.1873,110.1873,109.9329,109.9329,25200.0
2014-12-29 15:30:00,146.97,147.06,146.76,146.89,75300.0,109.9479,110.0152,109.7908,109.8881,75300.0
2014-12-30 09:30:00,146.74,147.21,145.72,145.92,49800.0,109.7758,110.1275,109.0128,109.1624,49800.0
2014-12-30 10:00:00,145.86,146.23,145.57,145.7,47600.0,109.1175,109.3943,108.9006,108.9978,47600.0
2014-12-30 10:30:00,145.63,145.63,145.24,145.6,28300.0,108.9455,108.9455,108.6537,108.923,28300.0
2014-12-30 11:00:00,145.61,146.12,145.55,146.05,39000.0,108.9305,109.312,108.8856,109.2597,39000.0
2014-12-30 11:30:00,146.01,146.04,145.78,145.95,35700.0,109.2297,109.2522,109.0577,109.1848,35700.0
2014-12-30 12:00:00,145.97,146.14,145.96,146.12,17000.0,109.1998,109.327,109.1923,109.312,17000.0
2014-12-30 12:30:00,146.11,146.36,146.06,146.35,14800.0,109.3045,109.4916,109.2671,109.4841,14800.0
2014-12-30 13:00:00,146.33,146.48,146.23,146.36,24300.0,109.4691,109.5813,109.3943,109.4916,24300.0
2014-12-30 13:30:00,146.36,146.42,146.07,146.4,29300.0,109.4916,109.5365,109.2746,109.5215,29300.0
2014-12-30 14:00:00,146.41,146.7,146.23,146.51,68000.0,109.529,109.7459,109.3943,109.6038,68000.0
2014-12-30 14:30:00,146.51,146.7,146.47,146.57,42500.0,109.6038,109.7459,109.5739,109.6487,42500.0
2014-12-30 15:00:00,146.59,146.79,146.48,146.48,41900.0,109.6636,109.8132,109.5813,109.5813,41900.0
2014-12-30 15:30:00,146.46,146.51,146.11,146.18,120600.0,109.5664,109.6038,109.3045,109.3569,120600.0
2014-12-31 09:30:00,146.16,146.82,145.46,145.67,67600.0,109.3419,109.8357,108.8183,108.9754,67600.0
2014-12-31 10:00:00,145.7,146.4,145.7,146.24,32900.0,108.9978,109.5215,108.9978,109.4018,32900.0
2014-12-31 10:30:00,146.24,146.63,146.24,146.45,35100.0,109.4018,109.6936,109.4018,109.5589,35100.0
2014-12-31 11:00:00,146.44,146.53,146.1,146.28,29800.0,109.5514,109.6187,109.2971,109.4317,29800.0
2014-12-31 11:30:00,146.24,146.31,146.14,146.17,32100.0,109.4018,109.4542,109.327,109.3494,32100.0
2014-12-31 12:00:00,146.23,146.23,145.48,145.61,22600.0,109.3943,109.3943,108.8332,108.9305,22600.0
2014-12-31 12:30:00,145.65,145.9,145.55,145.84,34000.0,108.9604,109.1474,108.8856,109.1026,34000.0
2014-12-31 13:00:00,145.88,146.13,145.79,145.91,19200.0,109.1325,109.3195,109.0652,109.1549,19200.0
2014-12-31 13:30:00,145.92,145.99,145.65,145.67,16700.0,109.1624,109.2148,108.9604,108.9754,16700.0
2014-12-31 14:00:00,145.67,145.69,145.1,145.15,19700.0,108.9754,108.9903,108.549,108.5864,19700.0
2014-12-31 14:30:00,145.15,145.23,144.69,144.89,45100.0,108.5864,108.6462,108.2422,108.3919,45100.0
2014-12-31 15:00:00,144.86,145.34,144.76,145.22,38500.0,108.3694,108.7285,108.2946,108.6387,38500.0
2014-12-31 15:30:00,145.23,145.3,144.13,144.18,140300.0,108.6462,108.6986,107.8233,107.8607,140300.0
2015-01-02 09:30:00,145.22,146.14,144.64,145.72,66300.0,108.6387,109.327,108.2048,109.0128,66300.0
2015-01-02 10:00:00,145.54,145.68,144.65,144.67,65100.0,108.8781,108.9829,108.2123,108.2273,65100.0
2015-01-02 10:30:00,144.62,144.62,143.6,144.41,61800.0,108.1899,108.1899,107.4268,108.0328,61800.0
2015-01-02 11:00:00,144.37,144.58,143.8,144.5,49700.0,108.0029,108.16,107.5764,108.1001,49700.0
2015-01-02 11:30:00,144.45,144.8,144.32,144.75,56500.0,108.0627,108.3245,107.9654,108.2871,56500.0
2015-01-02 12:00:00,144.71,145.42,144.69,145.07,68400.0,108.2572,108.7884,108.2422,108.5265,68400.0
2015-01-02 12:30:00,145.05,145.54,144.96,145.22,90400.0,108.5116,108.8781,108.4442,108.6387,90400.0
2015-01-02 13:00:00,145.16,145.48,144.98,145.0,38400.0,108.5939,108.8332,108.4592,108.4742,38400.0
2015-01-02 13:30:00,144.97,145.25,144.79,145.08,38900.0,108.4517,108.6612,108.3171,108.534,38900.0
2015-01-02 14:00:00,145.09,145.88,145.09,145.78,59600.0,108.5415,109.1325,108.5415,109.0577,59600.0
2015-01-02 14:30:00,145.76,146.28,145.69,146.22,74500.0,109.0427,109.4317,108.9903,109.3868,74500.0
2015-01-02 15:00:00,146.21,146.25,145.73,146.22,118500.0,109.3794,109.4093,109.0203,109.3868,118500.0
2015-01-02 15:30:00,146.22,146.95,146.01,146.42,198100.0,109.3868,109.9329,109.2297,109.5365,198100.0
2015-01-05 09:30:00,145.21,145.44,144.0,144.24,239000.0,108.6313,108.8033,107.7261,107.9056,239000.0
2015-01-05 10:00:00,144.24,144.32,143.2,143.83,179300.0,107.9056,107.9654,107.1276,107.5989,179300.0
2015-01-05 10:30:00,143.83,143.85,142.55,142.57,324300.0,107.5989,107.6138,106.6413,106.6563,324300.0
2015-01-05 11:00:00,142.55,142.65,141.7,141.77,119000.0,106.6413,106.7161,106.0054,106.0578,119000.0
2015-01-05 11:30:00,141.72,142.44,141.72,142.22,92900.0,106.0204,106.559,106.0204,106.3944,92900.0
2015-01-05 12:00:00,142.21,142.39,141.59,141.6,91500.0,106.387,106.5216,105.9231,105.9306,91500.0
2015-01-05 12:30:00,141.59,141.74,141.36,141.64,59800.0,105.9231,106.0354,105.7511,105.9605,59800.0
2015-01-05 13:00:00,141.66,141.76,141.08,141.24,89200.0,105.9755,106.0503,105.5416,105.6613,89200.0
2015-01-05 13:30:00,141.21,141.42,140.87,141.15,112800.0,105.6389,105.796,105.3845,105.594,112800.0
2015-01-05 14:00:00,141.13,141.37,140.89,141.18,91200.0,105.579,105.7586,105.3995,105.6164,91200.0
2015-01-05 14:30:00,141.15,141.16,140.87,141.08,69100.0,105.594,105.6015,105.3845,105.5416,69100.0
2015-01-05 15:00:00,141.06,141.54,140.97,141.45,191700.0,105.5267,105.8857,105.4593,105.8184,191700.0
2015-01-05 15:30:00,141.45,141.95,141.28,141.46,340700.0,105.8184,106.1925,105.6912,105.8259,340700.0
2015-01-06 09:30:00,141.88,142.77,141.19,142.37,237500.0,106.1401,106.8059,105.6239,106.5067,237500.0
2015-01-06 10:00:00,142.33,142.51,141.54,142.5,128200.0,106.4767,106.6114,105.8857,106.6039,128200.0
2015-01-06 10:30:00,142.47,142.53,141.85,141.98,88200.0,106.5815,106.6264,106.1176,106.2149,88200.0
2015-01-06 11:00:00,141.95,141.95,141.13,141.32,88300.0,106.1925,106.1925,105.579,105.7212,88300.0
2015-01-06 11:30:00,141.3,141.34,140.8,140.8,201000.0,105.7062,105.7361,105.3321,105.3321,201000.0
2015-01-06 12:00:00,140.82,140.83,140.22,140.49,87500.0,105.3471,105.3546,104.8982,105.1002,87500.0
2015-01-06 12:30:00,140.45,140.45,140.0,140.27,118400.0,105.0703,105.0703,104.7337,104.9357,118400.0
2015-01-06 13:00:00,140.24,140.3,139.7,140.15,127400.0,104.9132,104.9581,104.5092,104.8459,127400.0
2015-01-06 13:30:00,140.05,140.32,139.84,140.23,63800.0,104.7711,104.9731,104.614,104.9057,63800.0
2015-01-06 14:00:00,140.22,141.48,139.97,141.28,218600.0,104.8982,105.8409,104.7112,105.6912,218600.0
2015-01-06 14:30:00,141.28,143.62,141.23,142.52,563200.0,105.6912,107.4418,105.6538,106.6189,563200.0
2015-01-06 15:00:00,142.51,143.32,142.02,143.29,193000.0,106.6114,107.2174,106.2448,107.1949,193000.0
2015-01-06 15:30:00,143.22,143.25,142.2,142.22,284500.0,107.1425,107.165,106.3795,106.3944,284500.0
2015-01-07 09:30:00,143.65,144.02,140.86,141.61,140200.0,107.4642,107.741,105.377,105.9381,140200.0
2015-01-07 10:00:00,141.61,142.33,141.48,141.54,110700.0,105.9381,106.4767,105.8409,105.8857,110700.0
2015-01-07 10:30:00,141.52,142.09,140.97,141.69,97200.0,105.8708,106.2972,105.4593,105.998,97200.0
2015-01-07 11:00:00,141.68,141.85,141.31,141.53,62800.0,105.9905,106.1176,105.7137,105.8783,62800.0
2015-01-07 11:30:00,141.55,142.71,141.51,142.63,77100.0,105.8932,106.761,105.8633,106.7012,77100.0
2015-01-07 12:00:00,142.67,143.26,142.57,143.2,78600.0,106.7311,107.1725,106.6563,107.1276,78600.0
2015-01-07 12:30:00,143.25,143.37,142.84,142.98,61400.0,107.165,107.2548,106.8583,106.963,61400.0
2015-01-07 13:00:00,142.98,143.05,142.38,142.45,58200.0,106.963,107.0154,106.5141,106.5665,58200.0
2015-01-07 13:30:00,142.52,142.78,142.39,142.39,64200.0,106.6189,106.8134,106.5216,106.5216,64200.0
2015-01-07 14:00:00,142.39,142.86,142.13,142.62,99000.0,106.5216,106.8732,106.3271,106.6937,99000.0
2015-01-07 14:30:00,142.64,142.77,142.07,142.14,84500.0,106.7086,106.8059,106.2822,106.3346,84500.0
2015-01-07 15:00:00,142.15,142.61,142.15,142.57,92500.0,106.3421,106.6862,106.3421,106.6563,92500.0
2015-01-07 15:30:00,142.56,142.97,142.38,142.96,252000.0,106.6488,106.9555,106.5141,106.948,252000.0
2015-01-08 09:30:00,145.4,145.49,144.01,145.19,172600.0,108.7734,108.8407,107.7335,108.6163,172600.0
2015-01-08 10:00:00,145.2,146.11,145.07,145.57,138400.0,108.6238,109.3045,108.5265,108.9006,138400.0
2015-01-08 10:30:00,145.5,146.39,145.5,146.39,87300.0,108.8482,109.514,108.8482,109.514,87300.0
2015-01-08 11:00:00,146.37,146.48,146.02,146.19,61800.0,109.499,109.5813,109.2372,109.3644,61800.0
2015-01-08 11:30:00,146.19,146.5,146.06,146.33,75500.0,109.3644,109.5963,109.2671,109.4691,75500.0
2015-01-08 12:00:00,146.34,146.64,145.93,146.45,88600.0,109.4766,109.701,109.1699,109.5589,88600.0
2015-01-08 12:30:00,146.46,146.76,146.29,146.75,51300.0,109.5664,109.7908,109.4392,109.7833,51300.0
2015-01-08 13:00:00,146.71,146.74,146.42,146.43,40700.0,109.7534,109.7758,109.5365,109.5439,40700.0
2015-01-08 13:30:00,146.41,146.49,145.65,145.73,42700.0,109.529,109.5888,108.9604,109.0203,42700.0
2015-01-08 14:00:00,145.71,145.88,145.61,145.81,45300.0,109.0053,109.1325,108.9305,109.0801,45300.0
2015-01-08 14:30:00,145.89,146.08,145.87,145.99,76300.0,109.14,109.2821,109.125,109.2148,76300.0
2015-01-08 15:00:00,145.99,146.07,145.69,146.06,76100.0,109.2148,109.2746,108.9903,109.2671,76100.0
2015-01-08 15:30:00,146.06,146.06,145.57,145.82,204800.0,109.2671,109.2671,108.9006,109.0876,204800.0
2015-01-09 09:30:00,146.43,146.62,144.27,144.4,84300.0,109.5439,109.6861,107.928,108.0253,84300.0
2015-01-09 10:00:00,144.36,144.78,143.96,143.97,74300.0,107.9954,108.3096,107.6961,107.7036,74300.0
2015-01-09 10:30:00,144.02,144.28,143.53,144.2,53600.0,107.741,107.9355,107.3745,107.8757,53600.0
2015-01-09 11:00:00,144.17,144.18,143.28,143.51,54100.0,107.8532,107.8607,107.1874,107.3595,54100.0
2015-01-09 11:30:00,143.46,144.28,143.33,144.26,51000.0,107.3221,107.9355,107.2248,107.9206,51000.0
2015-01-09 12:00:00,144.2,144.61,144.03,144.15,39100.0,107.8757,108.1824,107.7485,107.8383,39100.0
2015-01-09 12:30:00,144.1,144.18,143.77,143.79,30500.0,107.8009,107.8607,107.554,107.569,30500.0
2015-01-09 13:00:00,143.79,144.06,143.67,143.76,26700.0,107.569,107.7709,107.4792,107.5465,26700.0
2015-01-09 13:30:00,143.77,144.16,143.76,143.91,41900.0,107.554,107.8458,107.5465,107.6587,41900.0
2015-01-09 14:00:00,143.91,143.93,143.59,143.61,58500.0,107.6587,107.6737,107.4193,107.4343,58500.0
2015-01-09 14:30:00,143.6,143.83,143.39,143.52,77900.0,107.4268,107.5989,107.2697,107.367,77900.0
2015-01-09 15:00:00,143.54,144.21,143.49,143.89,96200.0,107.3819,107.8832,107.3445,107.6438,96200.0
2015-01-09 15:30:00,143.92,144.1,143.52,143.63,200500.0,107.6662,107.8009,107.367,107.4493,200500.0
2015-01-12 09:30:00,143.28,143.28,141.16,141.57,69200.0,107.1874,107.1874,105.6015,105.9082,69200.0
2015-01-12 10:00:00,141.52,142.18,141.03,141.78,70700.0,105.8708,106.3645,105.5042,106.0653,70700.0
2015-01-12 10:30:00,141.74,142.51,141.59,142.51,19000.0,106.0354,106.6114,105.9231,106.6114,19000.0
2015-01-12 11:00:00,142.66,142.76,142.45,142.56,20000.0,106.7236,106.7984,106.5665,106.6488,20000.0
2015-01-12 11:30:00,142.5,142.78,142.19,142.35,29000.0,106.6039,106.8134,106.372,106.4917,29000.0
2015-01-12 12:00:00,142.35,142.71,142.15,142.5,43000.0,106.4917,106.761,106.3421,106.6039,43000.0
2015-01-12 12:30:00,142.53,142.79,142.48,142.48,20000.0,106.6264,106.8209,106.5889,106.5889,20000.0
2015-01-12 13:00:00,142.57,142.69,141.91,142.09,23000.0,106.6563,106.746,106.1625,106.2972,23000.0
2015-01-12 13:30:00,142.06,142.53,142.05,142.29,23700.0,106.2747,106.6264,106.2673,106.4468,23700.0
2015-01-12 14:00:00,142.3,142.47,142.12,142.21,40900.0,106.4543,106.5815,106.3196,106.387,40900.0
2015-01-12 14:30:00,142.23,142.34,142.04,142.33,59800.0,106.4019,106.4842,106.2598,106.4767,59800.0
2015-01-12 15:00:00,142.3,142.62,142.25,142.38,76200.0,106.4543,106.6937,106.4169,106.5141,76200.0
2015-01-12 15:30:00,142.41,142.93,142.1,142.59,199300.0,106.5366,106.9256,106.3047,106.6712,199300.0
2015-01-13 09:30:00,143.72,144.44,143.44,144.27,118300.0,107.5166,108.0552,107.3071,107.928,118300.0
2015-01-13 10:00:00,144.38,144.41,143.14,143.5,51700.0,108.0103,108.0328,107.0827,107.352,51700.0
2015-01-13 10:30:00,143.48,143.67,143.28,143.34,56100.0,107.337,107.4792,107.1874,107.2323,56100.0
2015-01-13 11:00:00,143.35,143.48,143.07,143.09,45400.0,107.2398,107.337,107.0303,107.0453,45400.0
2015-01-13 11:30:00,143.11,143.13,142.84,142.9,47100.0,107.0603,107.0752,106.8583,106.9032,47100.0
2015-01-13 12:00:00,142.91,142.97,142.31,142.53,32900.0,106.9106,106.9555,106.4618,106.6264,32900.0
2015-01-13 12:30:00,142.53,142.58,142.27,142.53,23200.0,106.6264,106.6638,106.4318,106.6264,23200.0
2015-01-13 13:00:00,142.53,142.61,141.6,141.67,51500.0,106.6264,106.6862,105.9306,105.983,51500.0
2015-01-13 13:30:00,141.64,141.77,140.62,141.03,92300.0,105.9605,106.0578,105.1975,105.5042,92300.0
2015-01-13 14:00:00,140.99,140.99,140.25,140.78,106200.0,105.4743,105.4743,104.9207,105.3172,106200.0
2015-01-13 14:30:00,140.8,141.18,140.57,140.59,79800.0,105.3321,105.6164,105.1601,105.175,79800.0
2015-01-13 15:00:00,140.54,141.16,140.42,140.84,91700.0,105.1376,105.6015,105.0479,105.3621,91700.0
2015-01-13 15:30:00,140.9,141.74,140.86,141.33,231100.0,105.407,106.0354,105.377,105.7286,231100.0
2015-01-14 09:30:00,139.22,140.64,139.22,140.15,152600.0,104.1502,105.2124,104.1502,104.8459,152600.0
2015-01-14 10:00:00,140.16,140.5,140.02,140.13,154900.0,104.8534,105.1077,104.7486,104.8309,154900.0
2015-01-14 10:30:00,140.06,140.44,139.86,140.29,186200.0,104.7786,105.0628,104.6289,104.9506,186200.0
2015-01-14 11:00:00,140.35,140.37,139.94,140.17,112900.0,104.9955,105.0105,104.6888,104.8608,112900.0
2015-01-14 11:30:00,140.16,141.03,140.1,140.56,72900.0,104.8534,105.5042,104.8085,105.1526,72900.0
2015-01-14 12:00:00,140.53,140.64,139.99,140.14,112500.0,105.1302,105.2124,104.7262,104.8384,112500.0
2015-01-14 12:30:00,140.09,140.52,140.0,140.31,85300.0,104.801,105.1227,104.7337,104.9656,85300.0
2015-01-14 13:00:00,140.31,140.46,139.91,140.07,72700.0,104.9656,105.0778,104.6663,104.786,72700.0
2015-01-14 13:30:00,140.04,140.33,139.91,140.2,90300.0,104.7636,104.9805,104.6663,104.8833,90300.0
2015-01-14 14:00:00,140.23,141.58,140.12,141.53,105300.0,104.9057,105.9157,104.8234,105.8783,105300.0
2015-01-14 14:30:00,141.54,141.99,141.15,141.18,149600.0,105.8857,106.2224,105.594,105.6164,149600.0
2015-01-14 15:00:00,141.18,142.28,141.0,142.18,238900.0,105.6164,106.4393,105.4818,106.3645,238900.0
2015-01-14 15:30:00,142.17,142.45,141.64,142.39,266700.0,106.357,106.5665,105.9605,106.5216,266700.0
2015-01-15 09:30:00,143.8,143.8,142.21,142.85,105000.0,107.5764,107.5764,106.387,106.8657,105000.0
2015-01-15 10:00:00,142.85,143.66,142.4,143.61,110000.0,106.8657,107.4717,106.5291,107.4343,110000.0
2015-01-15 10:30:00,143.7,144.2,142.96,143.03,60900.0,107.5016,107.8757,106.948,107.0004,60900.0
2015-01-15 11:00:00,143.03,143.18,142.38,142.39,101400.0,107.0004,107.1126,106.5141,106.5216,101400.0
2015-01-15 11:30:00,142.37,142.9,142.02,142.4,114300.0,106.5067,106.9032,106.2448,106.5291,114300.0
2015-01-15 12:00:00,142.41,142.49,142.04,142.13,74200.0,106.5366,106.5964,106.2598,106.3271,74200.0
2015-01-15 12:30:00,142.09,142.15,141.36,141.92,80600.0,106.2972,106.3421,105.7511,106.17,80600.0
2015-01-15 13:00:00,141.9,142.3,141.79,141.8,70000.0,106.1551,106.4543,106.0728,106.0802,70000.0
2015-01-15 13:30:00,141.84,142.3,141.54,141.96,45100.0,106.1102,106.4543,105.8857,106.1999,45100.0
2015-01-15 14:00:00,141.94,142.43,141.67,142.18,88200.0,106.185,106.5515,105.983,106.3645,88200.0
2015-01-15 14:30:00,142.19,142.49,142.05,142.38,87000.0,106.372,106.5964,106.2673,106.5141,87000.0
2015-01-15 15:00:00,142.38,142.49,141.78,142.09,126400.0,106.5141,106.5964,106.0653,106.2972,126400.0
2015-01-15 15:30:00,142.05,142.24,141.5,141.5,223500.0,106.2673,106.4094,105.8558,105.8558,223500.0
2015-01-16 09:30:00,141.7,142.21,140.62,140.95,206600.0,106.0054,106.387,105.1975,105.4444,206600.0
2015-01-16 10:00:00,141.06,141.48,140.6,140.9,142300.0,105.5267,105.8409,105.1825,105.407,142300.0
2015-01-16 10:30:00,140.92,141.16,140.41,140.97,105900.0,105.4219,105.6015,105.0404,105.4593,105900.0
2015-01-16 11:00:00,140.95,141.01,140.64,140.77,97700.0,105.4444,105.4892,105.2124,105.3097,97700.0
2015-01-16 11:30:00,140.8,141.01,140.39,140.44,72200.0,105.3321,105.4892,105.0254,105.0628,72200.0
2015-01-16 12:00:00,140.43,140.59,139.9,140.02,165000.0,105.0553,105.175,104.6589,104.7486,165000.0
2015-01-16 12:30:00,140.0,140.66,139.98,140.38,102100.0,104.7337,105.2274,104.7187,105.0179,102100.0
2015-01-16 13:00:00,140.37,140.41,139.76,139.98,93200.0,105.0105,105.0404,104.5541,104.7187,93200.0
2015-01-16 13:30:00,140.0,140.31,139.89,140.31,83400.0,104.7337,104.9656,104.6514,104.9656,83400.0
2015-01-16 14:00:00,140.28,140.54,140.17,140.35,58100.0,104.9431,105.1376,104.8608,104.9955,58100.0
2015-01-16 14:30:00,140.34,140.37,140.13,140.19,80200.0,104.988,105.0105,104.8309,104.8758,80200.0
2015-01-16 15:00:00,140.18,140.46,140.01,140.31,89500.0,104.8683,105.0778,104.7411,104.9656,89500.0
2015-01-16 15:30:00,140.31,141.05,140.27,140.83,346600.0,104.9656,105.5192,104.9357,105.3546,346600.0
2015-01-20 09:30:00,141.56,142.2,140.52,140.73,176700.0,105.9007,106.3795,105.1227,105.2798,176700.0
2015-01-20 10:00:00,140.7,141.79,140.54,141.62,160200.0,105.2573,106.0728,105.1376,105.9456,160200.0
2015-01-20 10:30:00,141.55,141.59,140.74,141.2,114500.0,105.8932,105.9231,105.2873,105.6314,114500.0
2015-01-20 11:00:00,141.16,141.5,140.95,141.15,91700.0,105.6015,105.8558,105.4444,105.594,91700.0
2015-01-20 11:30:00,141.13,141.37,140.62,140.88,57000.0,105.579,105.7586,105.1975,105.392,57000.0
2015-01-20 12:00:00,140.87,141.15,140.79,141.07,56400.0,105.3845,105.594,105.3247,105.5341,56400.0
2015-01-20 12:30:00,141.06,141.43,140.81,141.36,46900.0,105.5267,105.8034,105.3396,105.7511,46900.0
2015-01-20 13:00:00,141.34,141.44,141.12,141.32,46200.0,105.7361,105.8109,105.5715,105.7212,46200.0
2015-01-20 13:30:00,141.36,141.55,141.31,141.41,51600.0,105.7511,105.8932,105.7137,105.7885,51600.0
2015-01-20 14:00:00,141.4,141.91,141.4,141.71,65400.0,105.781,106.1625,105.781,106.0129,65400.0
2015-01-20 14:30:00,141.7,142.44,141.7,142.42,107100.0,106.0054,106.559,106.0054,106.5441,107100.0
2015-01-20 15:00:00,142.46,142.5,142.13,142.24,95000.0,106.574,106.6039,106.3271,106.4094,95000.0
2015-01-20 15:30:00,142.26,142.38,141.8,142.03,197900.0,106.4244,106.5141,106.0802,106.2523,197900.0
2015-01-21 09:30:00,141.27,143.3,141.24,143.19,106200.0,105.6838,107.2024,105.6613,107.1201,106200.0
2015-01-21 10:00:00,143.08,143.72,142.98,143.68,91700.0,107.0378,107.5166,106.963,107.4867,91700.0
2015-01-21 10:30:00,143.7,144.44,143.63,144.35,90400.0,107.5016,108.0552,107.4493,107.9879,90400.0
2015-01-21 11:00:00,144.36,144.65,144.1,144.48,53600.0,107.9954,108.2123,107.8009,108.0851,53600.0
2015-01-21 11:30:00,144.55,144.88,144.35,144.79,64500.0,108.1375,108.3844,107.9879,108.3171,64500.0
2015-01-21 12:00:00,144.77,145.09,144.67,144.82,67000.0,108.3021,108.5415,108.2273,108.3395,67000.0
2015-01-21 12:30:00,144.84,144.91,144.38,144.55,53600.0,108.3545,108.4068,108.0103,108.1375,53600.0
2015-01-21 13:00:00,144.53,144.69,144.25,144.4,34400.0,108.1225,108.2422,107.9131,108.0253,34400.0
2015-01-21 13:30:00,144.39,144.4,143.97,144.19,55000.0,108.0178,108.0253,107.7036,107.8682,55000.0
2015-01-21 14:00:00,144.18,144.54,144.06,144.42,55200.0,107.8607,108.13,107.7709,108.0403,55200.0
2015-01-21 14:30:00,144.43,144.81,144.18,144.74,126200.0,108.0477,108.332,107.8607,108.2796,126200.0
2015-01-21 15:00:00,144.75,144.76,144.4,144.53,124100.0,108.2871,108.2946,108.0253,108.1225,124100.0
2015-01-21 15:30:00,144.53,144.93,144.53,144.78,261200.0,108.1225,108.4218,108.1225,108.3096,261200.0
2015-01-22 09:30:00,146.47,146.64,144.73,145.45,119900.0,109.5739,109.701,108.2722,108.8108,119900.0
2015-01-22 10:00:00,145.39,146.79,145.38,146.45,126800.0,108.7659,109.8132,108.7584,109.5589,126800.0
2015-01-22 10:30:00,146.45,146.9,146.16,146.77,89800.0,109.5589,109.8955,109.3419,109.7983,89800.0
2015-01-22 11:00:00,146.74,146.99,146.07,146.84,65900.0,109.7758,109.9629,109.2746,109.8507,65900.0
2015-01-22 11:30:00,146.9,146.96,146.25,146.6,68600.0,109.8955,109.9404,109.4093,109.6711,68600.0
2015-01-22 12:00:00,146.63,146.82,146.25,146.63,55500.0,109.6936,109.8357,109.4093,109.6936,55500.0
2015-01-22 12:30:00,146.65,146.88,146.41,146.42,59200.0,109.7085,109.8806,109.529,109.5365,59200.0
2015-01-22 13:00:00,146.48,146.89,146.46,146.61,30000.0,109.5813,109.8881,109.5664,109.6786,30000.0
2015-01-22 13:30:00,146.62,147.24,146.62,147.22,74600.0,109.6861,110.1499,109.6861,110.1349,74600.0
2015-01-22 14:00:00,147.23,147.5,147.17,147.42,76400.0,110.1424,110.3444,110.0975,110.2846,76400.0
2015-01-22 14:30:00,147.43,147.99,147.43,147.94,140300.0,110.292,110.711,110.292,110.6736,140300.0
2015-01-22 15:00:00,147.95,148.04,147.55,147.79,129100.0,110.681,110.7484,110.3818,110.5613,129100.0
2015-01-22 15:30:00,147.79,147.83,147.21,147.35,198600.0,110.5613,110.5913,110.1275,110.2322,198600.0
2015-01-23 09:30:00,146.48,146.57,144.7,145.06,142800.0,109.5813,109.6487,108.2497,108.519,142800.0
2015-01-23 10:00:00,144.97,145.7,144.9,145.42,73600.0,108.4517,108.9978,108.3993,108.7884,73600.0
2015-01-23 10:30:00,145.38,146.46,145.38,146.38,58400.0,108.7584,109.5664,108.7584,109.5065,58400.0
2015-01-23 11:00:00,146.39,146.78,146.32,146.42,52900.0,109.514,109.8058,109.4616,109.5365,52900.0
2015-01-23 11:30:00,146.42,146.59,146.15,146.25,82100.0,109.5365,109.6636,109.3345,109.4093,82100.0
2015-01-23 12:00:00,146.27,146.55,146.14,146.39,29700.0,109.4242,109.6337,109.327,109.514,29700.0
2015-01-23 12:30:00,146.36,146.68,146.3,146.64,24600.0,109.4916,109.731,109.4467,109.701,24600.0
2015-01-23 13:00:00,146.68,146.68,146.37,146.43,41000.0,109.731,109.731,109.499,109.5439,41000.0
2015-01-23 13:30:00,146.42,146.96,146.42,146.94,129900.0,109.5365,109.9404,109.5365,109.9255,129900.0
2015-01-23 14:00:00,146.94,147.03,146.7,146.98,72000.0,109.9255,109.9928,109.7459,109.9554,72000.0
2015-01-23 14:30:00,146.99,147.02,146.48,146.48,58400.0,109.9629,109.9853,109.5813,109.5813,58400.0
2015-01-23 15:00:00,146.49,146.51,145.99,146.17,82700.0,109.5888,109.6038,109.2148,109.3494,82700.0
2015-01-23 15:30:00,146.17,146.2,145.75,145.82,145100.0,109.3494,109.3719,109.0352,109.0876,145100.0
2015-01-26 09:30:00,146.58,146.68,145.55,146.68,75500.0,109.6561,109.731,108.8856,109.731,75500.0
2015-01-26 10:00:00,146.57,147.39,146.54,147.33,69200.0,109.6487,110.2621,109.6262,110.2172,69200.0
2015-01-26 10:30:00,147.33,147.99,147.16,147.7,117300.0,110.2172,110.711,110.09,110.494,117300.0
2015-01-26 11:00:00,147.66,147.92,147.26,147.41,48100.0,110.4641,110.6586,110.1649,110.2771,48100.0
2015-01-26 11:30:00,147.46,147.7,147.26,147.56,42100.0,110.3145,110.494,110.1649,110.3893,42100.0
2015-01-26 12:00:00,147.53,147.65,147.29,147.36,48400.0,110.3668,110.4566,110.1873,110.2397,48400.0
2015-01-26 12:30:00,147.38,147.43,147.16,147.41,136100.0,110.2546,110.292,110.09,110.2771,136100.0
2015-01-26 13:00:00,147.41,147.65,147.34,147.58,73900.0,110.2771,110.4566,110.2247,110.4042,73900.0
2015-01-26 13:30:00,147.61,147.7,147.31,147.51,49200.0,110.4267,110.494,110.2023,110.3519,49200.0
2015-01-26 14:00:00,147.52,147.68,147.44,147.51,74800.0,110.3594,110.4791,110.2995,110.3519,74800.0
2015-01-26 14:30:00,147.51,147.57,147.38,147.56,41300.0,110.3519,110.3968,110.2546,110.3893,41300.0
2015-01-26 15:00:00,147.57,147.75,147.43,147.64,69700.0,110.3968,110.5314,110.292,110.4491,69700.0
2015-01-26 15:30:00,147.62,147.89,147.46,147.84,162300.0,110.4342,110.6362,110.3145,110.5988,162300.0
2015-01-27 09:30:00,143.4,143.76,141.45,141.52,667800.0,107.2772,107.5465,105.8184,105.8708,667800.0
2015-01-27 10:00:00,141.52,142.21,140.27,140.33,559200.0,105.8708,106.387,104.9357,104.9805,559200.0
2015-01-27 10:30:00,140.27,141.0,140.03,140.74,249800.0,104.9357,105.4818,104.7561,105.2873,249800.0
2015-01-27 11:00:00,140.76,140.77,140.1,140.73,215100.0,105.3022,105.3097,104.8085,105.2798,215100.0
2015-01-27 11:30:00,140.75,141.47,140.72,140.8,143000.0,105.2947,105.8334,105.2723,105.3321,143000.0
2015-01-27 12:00:00,140.8,141.14,140.76,141.14,99800.0,105.3321,105.5865,105.3022,105.5865,99800.0
2015-01-27 12:30:00,141.15,141.21,140.85,141.09,121500.0,105.594,105.6389,105.3696,105.5491,121500.0
2015-01-27 13:00:00,141.09,141.31,141.05,141.3,135600.0,105.5491,105.7137,105.5192,105.7062,135600.0
2015-01-27 13:30:00,141.3,141.74,141.3,141.72,141500.0,105.7062,106.0354,105.7062,106.0204,141500.0
2015-01-27 14:00:00,141.71,142.85,141.66,142.84,164700.0,106.0129,106.8657,105.9755,106.8583,164700.0
2015-01-27 14:30:00,142.84,143.18,142.25,142.26,179500.0,106.8583,107.1126,106.4169,106.4244,179500.0
2015-01-27 15:00:00,142.24,142.63,142.23,142.39,168300.0,106.4094,106.7012,106.4019,106.5216,168300.0
2015-01-27 15:30:00,142.38,142.59,142.15,142.27,277400.0,106.5141,106.6712,106.3421,106.4318,277400.0
2015-01-28 09:30:00,143.28,144.18,142.65,143.77,187000.0,107.1874,107.8607,106.7161,107.554,187000.0
2015-01-28 10:00:00,143.73,144.07,143.54,143.65,132600.0,107.5241,107.7784,107.3819,107.4642,132600.0
2015-01-28 10:30:00,143.68,143.87,142.9,142.97,98300.0,107.4867,107.6288,106.9032,106.9555,98300.0
2015-01-28 11:00:00,142.95,143.56,142.5,142.64,70700.0,106.9406,107.3969,106.6039,106.7086,70700.0
2015-01-28 11:30:00,142.68,143.12,142.64,142.87,59300.0,106.7386,107.0677,106.7086,106.8807,59300.0
2015-01-28 12:00:00,142.87,143.83,142.87,143.83,36100.0,106.8807,107.5989,106.8807,107.5989,36100.0
2015-01-28 12:30:00,143.86,143.91,143.6,143.65,59400.0,107.6213,107.6587,107.4268,107.4642,59400.0
2015-01-28 13:00:00,143.6,143.67,143.39,143.52,133300.0,107.4268,107.4792,107.2697,107.367,133300.0
2015-01-28 13:30:00,143.5,143.67,143.1,143.11,47300.0,107.352,107.4792,107.0528,107.0603,47300.0
2015-01-28 14:00:00,143.11,143.8,142.75,142.81,75700.0,107.0603,107.5764,106.7909,106.8358,75700.0
2015-01-28 14:30:00,142.78,143.23,142.4,143.0,52900.0,106.8134,107.15,106.5291,106.978,52900.0
2015-01-28 15:00:00,143.04,143.21,142.09,142.27,76500.0,107.0079,107.1351,106.2972,106.4318,76500.0
2015-01-28 15:30:00,142.28,142.28,141.48,141.61,371800.0,106.4393,106.4393,105.8409,105.9381,371800.0
2015-01-29 09:30:00,141.99,142.35,140.32,140.93,144800.0,106.2224,106.4917,104.9731,105.4294,144800.0
2015-01-29 10:00:00,140.93,141.1,140.5,140.87,84900.0,105.4294,105.5566,105.1077,105.3845,84900.0
2015-01-29 10:30:00,140.84,140.92,139.89,140.68,95300.0,105.3621,105.4219,104.6514,105.2424,95300.0
2015-01-29 11:00:00,140.7,140.79,140.31,140.46,89600.0,105.2573,105.3247,104.9656,105.0778,89600.0
2015-01-29 11:30:00,140.53,141.55,140.53,141.15,70900.0,105.1302,105.8932,105.1302,105.594,70900.0
2015-01-29 12:00:00,141.19,141.44,140.82,141.1,47900.0,105.6239,105.8109,105.3471,105.5566,47900.0
2015-01-29 12:30:00,141.1,141.27,140.65,141.04,41100.0,105.5566,105.6838,105.2199,105.5117,41100.0
2015-01-29 13:00:00,141.04,141.23,140.54,141.12,81300.0,105.5117,105.6538,105.1376,105.5715,81300.0
2015-01-29 13:30:00,141.15,141.57,140.97,141.23,128700.0,105.594,105.9082,105.4593,105.6538,128700.0
2015-01-29 14:00:00,141.23,141.9,141.05,141.89,63800.0,105.6538,106.1551,105.5192,106.1476,63800.0
2015-01-29 14:30:00,141.92,142.13,141.63,141.75,74000.0,106.17,106.3271,105.9531,106.0428,74000.0
2015-01-29 15:00:00,141.74,142.67,141.68,142.55,117700.0,106.0354,106.7311,105.9905,106.6413,117700.0
2015-01-29 15:30:00,142.54,142.79,142.42,142.68,194400.0,106.6338,106.8209,106.5441,106.7386,194400.0
2015-01-30 09:30:00,141.1,141.61,140.27,141.2,190600.0,105.5566,105.9381,104.9357,105.6314,190600.0
2015-01-30 10:00:00,141.21,141.45,140.08,140.08,175900.0,105.6389,105.8184,104.7935,104.7935,175900.0
2015-01-30 10:30:00,140.08,140.4,139.52,140.16,133500.0,104.7935,105.0329,104.3746,104.8534,133500.0
2015-01-30 11:00:00,140.21,140.39,139.95,140.37,78400.0,104.8908,105.0254,104.6963,105.0105,78400.0
2015-01-30 11:30:00,140.37,140.62,139.86,140.3,53800.0,105.0105,105.1975,104.6289,104.9581,53800.0
2015-01-30 12:00:00,140.29,140.88,140.29,140.66,57000.0,104.9506,105.392,104.9506,105.2274,57000.0
2015-01-30 12:30:00,140.65,140.7,139.92,140.0,49300.0,105.2199,105.2573,104.6738,104.7337,49300.0
2015-01-30 13:00:00,140.01,140.24,139.51,139.92,136500.0,104.7411,104.9132,104.3671,104.6738,136500.0
2015-01-30 13:30:00,139.92,140.52,139.87,140.46,93700.0,104.6738,105.1227,104.6364,105.0778,93700.0
2015-01-30 14:00:00,140.45,140.83,140.27,140.83,96300.0,105.0703,105.3546,104.9357,105.3546,96300.0
2015-01-30 14:30:00,140.83,140.93,139.89,140.06,99900.0,105.3546,105.4294,104.6514,104.7786,99900.0
2015-01-30 15:00:00,140.07,140.3,139.64,140.17,205400.0,104.786,104.9581,104.4644,104.8608,205400.0
2015-01-30 15:30:00,140.18,140.3,139.31,139.44,442000.0,104.8683,104.9581,104.2175,104.3147,442000.0
2015-02-02 09:30:00,139.86,141.02,139.58,139.98,153200.0,104.6289,105.4967,104.4195,104.7187,153200.0
2015-02-02 10:00:00,139.9,139.98,138.9,139.62,176600.0,104.6589,104.7187,103.9108,104.4494,176600.0
2015-02-02 10:30:00,139.66,140.01,139.14,139.86,77700.0,104.4793,104.7411,104.0903,104.6289,77700.0
2015-02-02 11:00:00,139.81,140.69,139.79,140.69,187600.0,104.5915,105.2499,104.5766,105.2499,187600.0
2015-02-02 11:30:00,140.69,141.19,140.64,141.0,52300.0,105.2499,105.6239,105.2124,105.4818,52300.0
2015-02-02 12:00:00,141.1,141.1,140.69,140.78,23300.0,105.5566,105.5566,105.2499,105.3172,23300.0
2015-02-02 12:30:00,140.81,141.01,140.41,140.45,25800.0,105.3396,105.4892,105.0404,105.0703,25800.0
2015-02-02 13:00:00,140.44,140.99,140.17,140.99,43400.0,105.0628,105.4743,104.8608,105.4743,43400.0
2015-02-02 13:30:00,141.0,141.12,140.42,140.5,38100.0,105.4818,105.5715,105.0479,105.1077,38100.0
2015-02-02 14:00:00,140.5,141.59,140.5,141.54,63800.0,105.1077,105.9231,105.1077,105.8857,63800.0
2015-02-02 14:30:00,141.55,141.6,141.05,141.45,57700.0,105.8932,105.9306,105.5192,105.8184,57700.0
2015-02-02 15:00:00,141.42,142.38,141.35,142.25,121500.0,105.796,106.5141,105.7436,106.4169,121500.0
2015-02-02 15:30:00,142.23,143.34,142.14,142.98,342900.0,106.4019,107.2323,106.3346,106.963,342900.0
2015-02-03 09:30:00,143.75,145.38,143.74,144.84,293700.0,107.539,108.7584,107.5316,108.3545,293700.0
2015-02-03 10:00:00,144.74,145.49,144.54,145.36,168100.0,108.2796,108.8407,108.13,108.7435,168100.0
2015-02-03 10:30:00,145.42,145.44,144.62,144.63,94600.0,108.7884,108.8033,108.1899,108.1974,94600.0
2015-02-03 11:00:00,144.62,144.97,144.17,144.74,61200.0,108.1899,108.4517,107.8532,108.2796,61200.0
2015-02-03 11:30:00,144.78,145.03,144.38,144.5,53400.0,108.3096,108.4966,108.0103,108.1001,53400.0
2015-02-03 12:00:00,144.48,144.88,144.23,144.73,48600.0,108.0851,108.3844,107.8981,108.2722,48600.0
2015-02-03 12:30:00,144.69,145.06,144.52,144.91,67700.0,108.2422,108.519,108.1151,108.4068,67700.0
2015-02-03 13:00:00,144.87,145.21,144.69,145.05,78500.0,108.3769,108.6313,108.2422,108.5116,78500.0
2015-02-03 13:30:00,145.06,145.43,145.0,145.41,103400.0,108.519,108.7958,108.4742,108.7809,103400.0
2015-02-03 14:00:00,145.43,145.58,144.91,144.96,80900.0,108.7958,108.9081,108.4068,108.4442,80900.0
2015-02-03 14:30:00,144.99,145.14,144.84,145.14,88500.0,108.4667,108.5789,108.3545,108.5789,88500.0
2015-02-03 15:00:00,145.16,145.54,145.15,145.44,118000.0,108.5939,108.8781,108.5864,108.8033,118000.0
2015-02-03 15:30:00,145.45,145.59,145.22,145.41,310400.0,108.8108,108.9155,108.6387,108.7809,310400.0
2015-02-04 09:30:00,145.05,145.43,143.95,144.3,203700.0,108.5116,108.7958,107.6887,107.9505,203700.0
2015-02-04 10:00:00,144.33,145.02,144.08,144.23,116100.0,107.9729,108.4891,107.7859,107.8981,116100.0
2015-02-04 10:30:00,144.18,145.19,143.99,145.0,89700.0,107.8607,108.6163,107.7186,108.4742,89700.0
2015-02-04 11:00:00,144.99,145.04,144.19,144.45,45500.0,108.4667,108.5041,107.8682,108.0627,45500.0
2015-02-04 11:30:00,144.46,144.91,144.42,144.82,60200.0,108.0702,108.4068,108.0403,108.3395,60200.0
2015-02-04 12:00:00,144.8,144.99,144.67,144.7,51600.0,108.3245,108.4667,108.2273,108.2497,51600.0
2015-02-04 12:30:00,144.68,144.92,144.05,144.23,78600.0,108.2348,108.4143,107.7635,107.8981,78600.0
2015-02-04 13:00:00,144.28,144.5,144.01,144.23,53100.0,107.9355,108.1001,107.7335,107.8981,53100.0
2015-02-04 13:30:00,144.27,144.6,144.06,144.39,54500.0,107.928,108.1749,107.7709,108.0178,54500.0
2015-02-04 14:00:00,144.43,144.87,144.16,144.22,59000.0,108.0477,108.3769,107.8458,107.8906,59000.0
2015-02-04 14:30:00,144.31,144.39,143.95,144.07,179900.0,107.958,108.0178,107.6887,107.7784,179900.0
2015-02-04 15:00:00,144.05,145.16,144.0,145.1,190300.0,107.7635,108.5939,107.7261,108.549,190300.0
2015-02-04 15:30:00,145.11,145.25,143.57,144.16,396000.0,108.5564,108.6612,107.4044,107.8458,396000.0
2015-02-05 09:30:00,138.41,139.88,135.35,136.93,977500.0,103.5442,104.6439,101.255,102.437,977500.0
2015-02-05 10:00:00,136.95,138.22,136.14,137.13,580100.0,102.452,103.4021,101.846,102.5866,580100.0
2015-02-05 10:30:00,137.06,137.74,136.5,136.59,307500.0,102.5343,103.043,102.1153,102.1827,307500.0
2015-02-05 11:00:00,136.57,137.35,136.56,137.15,181700.0,102.1677,102.7512,102.1602,102.6016,181700.0
2015-02-05 11:30:00,137.2,137.65,136.94,137.26,152300.0,102.639,102.9756,102.4445,102.6839,152300.0
2015-02-05 12:00:00,137.25,137.35,137.0,137.34,132100.0,102.6764,102.7512,102.4894,102.7437,132100.0
2015-02-05 12:30:00,137.33,138.1,137.0,138.1,226800.0,102.7362,103.3123,102.4894,103.3123,226800.0
2015-02-05 13:00:00,138.07,138.66,137.71,137.71,123000.0,103.2898,103.7312,103.0205,103.0205,123000.0
2015-02-05 13:30:00,137.7,138.23,137.57,138.07,82500.0,103.013,103.4095,102.9158,103.2898,82500.0
2015-02-05 14:00:00,138.09,138.3,137.31,137.54,128900.0,103.3048,103.4619,102.7213,102.8933,128900.0
2015-02-05 14:30:00,137.57,137.96,137.3,137.4,150300.0,102.9158,103.2075,102.7138,102.7886,150300.0
2015-02-05 15:00:00,137.39,138.3,137.38,138.24,171800.0,102.7811,103.4619,102.7737,103.417,171800.0
2015-02-05 15:30:00,138.26,138.26,137.83,138.07,418000.0,103.432,103.432,103.1103,103.2898,418000.0
2015-02-06 09:30:00,138.21,138.39,137.59,138.35,287500.0,103.3946,103.5292,102.9308,103.4993,287500.0
2015-02-06 10:00:00,138.35,138.4,137.71,137.83,191900.0,103.4993,103.5367,103.0205,103.1103,191900.0
2015-02-06 10:30:00,137.81,137.98,137.33,137.37,191100.0,103.0953,103.2225,102.7362,102.7662,191100.0
2015-02-06 11:00:00,137.34,137.6,137.16,137.5,122800.0,102.7437,102.9382,102.6091,102.8634,122800.0
2015-02-06 11:30:00,137.52,137.55,137.22,137.26,105000.0,102.8784,102.9008,102.654,102.6839,105000.0
2015-02-06 12:00:00,137.29,137.54,137.07,137.45,88700.0,102.7063,102.8933,102.5417,102.826,88700.0
2015-02-06 12:30:00,137.48,137.64,137.03,137.35,93200.0,102.8485,102.9682,102.5118,102.7512,93200.0
2015-02-06 13:00:00,137.41,137.52,136.65,136.77,131600.0,102.7961,102.8784,102.2275,102.3173,131600.0
2015-02-06 13:30:00,136.78,137.0,136.63,136.69,144900.0,102.3248,102.4894,102.2126,102.2575,144900.0
2015-02-06 14:00:00,136.68,136.73,136.42,136.72,136300.0,102.25,102.2874,102.0555,102.2799,136300.0
2015-02-06 14:30:00,136.76,136.83,136.26,136.26,127800.0,102.3098,102.3622,101.9358,101.9358,127800.0
2015-02-06 15:00:00,136.26,136.26,135.77,135.77,192000.0,101.9358,101.9358,101.5692,101.5692,192000.0
2015-02-06 15:30:00,135.75,136.0,135.56,135.8,678500.0,101.5543,101.7413,101.4121,101.5917,678500.0
2015-02-09 09:30:00,135.09,136.35,134.24,135.02,361400.0,101.0605,102.0031,100.4246,101.0081,361400.0
2015-02-09 10:00:00,135.02,135.18,134.87,134.98,176200.0,101.0081,101.1278,100.8959,100.9782,176200.0
2015-02-09 10:30:00,134.97,135.0,134.07,134.17,210500.0,100.9707,100.9932,100.2974,100.3723,210500.0
2015-02-09 11:00:00,134.18,135.18,134.18,135.04,265300.0,100.3797,101.1278,100.3797,101.0231,265300.0
2015-02-09 11:30:00,135.05,135.33,134.95,135.2,143900.0,101.0306,101.2401,100.9558,101.1428,143900.0
2015-02-09 12:00:00,135.21,135.21,134.95,135.08,121900.0,101.1503,101.1503,100.9558,101.053,121900.0
2015-02-09 12:30:00,135.1,135.1,134.95,135.03,82800.0,101.068,101.068,100.9558,101.0156,82800.0
2015-02-09 13:00:00,135.02,135.12,134.89,134.95,125300.0,101.0081,101.083,100.9109,100.9558,125300.0
2015-02-09 13:30:00,134.95,134.95,134.69,134.82,122200.0,100.9558,100.9558,100.7613,100.8585,122200.0
2015-02-09 14:00:00,134.84,134.85,134.62,134.73,145600.0,100.8735,100.881,100.7089,100.7912,145600.0
2015-02-09 14:30:00,134.74,134.9,134.66,134.78,189800.0,100.7987,100.9184,100.7388,100.8286,189800.0
2015-02-09 15:00:00,134.78,134.79,134.39,134.54,205900.0,100.8286,100.8361,100.5368,100.6491,205900.0
2015-02-09 15:30:00,134.55,134.59,134.18,134.39,526100.0,100.6565,100.6865,100.3797,100.5368,526100.0
2015-02-10 09:30:00,134.9,135.03,133.5,133.77,231500.0,100.9184,101.0156,99.871,100.073,231500.0
2015-02-10 10:00:00,133.74,134.22,133.74,133.86,172000.0,100.0506,100.4097,100.0506,100.1403,172000.0
2015-02-10 10:30:00,133.86,134.29,133.77,134.28,138300.0,100.1403,100.462,100.073,100.4545,138300.0
2015-02-10 11:00:00,134.27,134.51,134.14,134.44,91700.0,100.4471,100.6266,100.3498,100.5742,91700.0
2015-02-10 11:30:00,134.41,134.61,134.39,134.55,96100.0,100.5518,100.7014,100.5368,100.6565,96100.0
2015-02-10 12:00:00,134.58,134.88,134.49,134.78,70500.0,100.679,100.9034,100.6116,100.8286,70500.0
2015-02-10 12:30:00,134.79,134.85,134.48,134.54,53200.0,100.8361,100.881,100.6042,100.6491,53200.0
2015-02-10 13:00:00,134.52,134.73,134.4,134.49,53500.0,100.6341,100.7912,100.5443,100.6116,53500.0
2015-02-10 13:30:00,134.44,134.73,134.38,134.5,48600.0,100.5742,100.7912,100.5294,100.6191,48600.0
2015-02-10 14:00:00,134.54,134.78,134.5,134.71,104100.0,100.6491,100.8286,100.6191,100.7762,104100.0
2015-02-10 14:30:00,134.7,135.22,134.66,135.18,233000.0,100.7687,101.1578,100.7388,101.1278,233000.0
2015-02-10 15:00:00,135.2,135.2,134.91,135.12,160300.0,101.1428,101.1428,100.9259,101.083,160300.0
2015-02-10 15:30:00,135.12,135.24,134.82,134.89,270300.0,101.083,101.1727,100.8585,100.9109,270300.0
2015-02-11 09:30:00,134.99,135.25,134.33,134.92,257700.0,100.9857,101.1802,100.492,100.9333,257700.0
2015-02-11 10:00:00,134.82,134.88,134.5,134.6,140900.0,100.8585,100.9034,100.6191,100.6939,140900.0
2015-02-11 10:30:00,134.59,134.66,134.24,134.6,117200.0,100.6865,100.7388,100.4246,100.6939,117200.0
2015-02-11 11:00:00,134.57,134.92,134.5,134.85,107300.0,100.6715,100.9333,100.6191,100.881,107300.0
2015-02-11 11:30:00,134.86,134.99,134.61,134.97,101400.0,100.8884,100.9857,100.7014,100.9707,101400.0
2015-02-11 12:00:00,134.96,135.07,134.87,134.91,65900.0,100.9633,101.0455,100.8959,100.9259,65900.0
2015-02-11 12:30:00,134.92,135.06,134.7,134.86,49000.0,100.9333,101.0381,100.7687,100.8884,49000.0
2015-02-11 13:00:00,134.92,134.99,134.55,134.79,53900.0,100.9333,100.9857,100.6565,100.8361,53900.0
2015-02-11 13:30:00,134.81,135.07,134.59,134.98,129200.0,100.851,101.0455,100.6865,100.9782,129200.0
2015-02-11 14:00:00,134.94,135.0,134.74,134.88,85300.0,100.9483,100.9932,100.7987,100.9034,85300.0
2015-02-11 14:30:00,134.9,135.19,134.89,135.06,74200.0,100.9184,101.1353,100.9109,101.0381,74200.0
2015-02-11 15:00:00,135.06,135.41,135.0,135.24,109500.0,101.0381,101.2999,100.9932,101.1727,109500.0
2015-02-11 15:30:00,135.3,135.31,134.87,135.1,178300.0,101.2176,101.2251,100.8959,101.068,178300.0
2015-02-12 09:30:00,135.48,136.75,135.48,135.67,168800.0,101.3523,102.3023,101.3523,101.4944,168800.0
2015-02-12 10:00:00,135.66,136.15,135.51,135.53,94900.0,101.4869,101.8535,101.3747,101.3897,94900.0
2015-02-12 10:30:00,135.51,135.82,135.35,135.43,84500.0,101.3747,101.6066,101.255,101.3149,84500.0
2015-02-12 11:00:00,135.44,135.92,135.36,135.82,77800.0,101.3223,101.6814,101.2625,101.6066,77800.0
2015-02-12 11:30:00,135.83,136.07,135.73,135.86,95300.0,101.6141,101.7936,101.5393,101.6365,95300.0
2015-02-12 12:00:00,135.87,136.08,135.79,136.05,52200.0,101.644,101.8011,101.5842,101.7787,52200.0
2015-02-12 12:30:00,136.05,136.15,135.89,136.12,59100.0,101.7787,101.8535,101.659,101.831,59100.0
2015-02-12 13:00:00,136.14,136.45,136.13,136.39,66800.0,101.846,102.0779,101.8385,102.033,66800.0
2015-02-12 13:30:00,136.39,136.57,136.27,136.49,95600.0,102.033,102.1677,101.9433,102.1078,95600.0
2015-02-12 14:00:00,136.5,136.55,136.25,136.31,38600.0,102.1153,102.1527,101.9283,101.9732,38600.0
2015-02-12 14:30:00,136.31,136.7,136.29,136.69,98900.0,101.9732,102.2649,101.9582,102.2575,98900.0
2015-02-12 15:00:00,136.69,136.76,136.55,136.74,88900.0,102.2575,102.3098,102.1527,102.2949,88900.0
2015-02-12 15:30:00,136.72,136.78,136.53,136.65,214300.0,102.2799,102.3248,102.1378,102.2275,214300.0
2015-02-13 09:30:00,136.75,138.45,136.65,138.24,218600.0,102.8763,104.1552,102.801,103.9972,218600.0
2015-02-13 10:00:00,138.22,138.45,137.98,138.4,117900.0,103.9821,104.1552,103.8016,104.1175,117900.0
2015-02-13 10:30:00,138.47,138.84,138.26,138.64,127300.0,104.1702,104.4486,104.0122,104.2981,127300.0
2015-02-13 11:00:00,138.66,139.05,138.65,138.92,126700.0,104.3131,104.6065,104.3056,104.5087,126700.0
2015-02-13 11:30:00,138.93,139.08,138.74,138.77,83500.0,104.5163,104.6291,104.3733,104.3959,83500.0
2015-02-13 12:00:00,138.77,138.85,138.65,138.66,55300.0,104.3959,104.4561,104.3056,104.3131,55300.0
2015-02-13 12:30:00,138.66,138.99,138.61,138.88,96300.0,104.3131,104.5614,104.2755,104.4786,96300.0
2015-02-13 13:00:00,138.84,139.2,138.74,138.85,107400.0,104.4486,104.7194,104.3733,104.4561,107400.0
2015-02-13 13:30:00,138.82,138.93,138.33,138.77,69300.0,104.4335,104.5163,104.0649,104.3959,69300.0
2015-02-13 14:00:00,138.75,139.02,138.54,138.98,101000.0,104.3808,104.584,104.2229,104.5539,101000.0
2015-02-13 14:30:00,138.98,139.2,138.9,139.15,76800.0,104.5539,104.7194,104.4937,104.6818,76800.0
2015-02-13 15:00:00,139.17,139.36,139.02,139.15,100100.0,104.6968,104.8397,104.584,104.6818,100100.0
2015-02-13 15:30:00,139.14,139.19,138.9,139.04,240400.0,104.6742,104.7119,104.4937,104.599,240400.0
2015-02-17 09:30:00,139.12,139.4,138.53,138.65,87300.0,104.6592,104.8698,104.2153,104.3056,87300.0
2015-02-17 10:00:00,138.65,138.65,137.96,138.27,103900.0,104.3056,104.3056,103.7865,104.0197,103900.0
2015-02-17 10:30:00,138.24,138.67,138.18,138.59,89400.0,103.9972,104.3207,103.952,104.2605,89400.0
2015-02-17 11:00:00,138.58,138.84,138.47,138.73,65800.0,104.253,104.4486,104.1702,104.3658,65800.0
2015-02-17 11:30:00,138.73,138.98,138.7,138.85,43500.0,104.3658,104.5539,104.3432,104.4561,43500.0
2015-02-17 12:00:00,138.83,138.96,138.74,138.86,31200.0,104.441,104.5388,104.3733,104.4636,31200.0
2015-02-17 12:30:00,138.85,139.13,138.83,139.13,33300.0,104.4561,104.6667,104.441,104.6667,33300.0
2015-02-17 13:00:00,139.14,139.48,139.06,139.25,61000.0,104.6742,104.93,104.6141,104.757,61000.0
2015-02-17 13:30:00,139.27,139.29,139.11,139.23,60000.0,104.772,104.7871,104.6517,104.7419,60000.0
2015-02-17 14:00:00,139.24,139.29,138.8,138.86,40400.0,104.7495,104.7871,104.4185,104.4636,40400.0
2015-02-17 14:30:00,138.85,139.14,138.84,138.96,55700.0,104.4561,104.6742,104.4486,104.5388,55700.0
2015-02-17 15:00:00,138.94,139.18,138.91,139.03,63800.0,104.5238,104.7043,104.5012,104.5915,63800.0
2015-02-17 15:30:00,139.05,139.08,138.8,138.97,186500.0,104.6065,104.6291,104.4185,104.5463,186500.0
2015-02-18 09:30:00,138.5,140.39,138.45,140.36,109400.0,104.1928,105.6146,104.1552,105.592,109400.0
2015-02-18 10:00:00,140.36,140.66,140.19,140.49,110600.0,105.592,105.8177,105.4641,105.6898,110600.0
2015-02-18 10:30:00,140.48,141.09,140.39,140.94,90700.0,105.6823,106.1412,105.6146,106.0284,90700.0
2015-02-18 11:00:00,140.93,141.01,140.46,140.51,49400.0,106.0208,106.081,105.6673,105.7049,49400.0
2015-02-18 11:30:00,140.53,140.61,139.87,140.0,32700.0,105.7199,105.7801,105.2234,105.3212,32700.0
2015-02-18 12:00:00,139.95,140.19,139.95,139.99,21600.0,105.2836,105.4641,105.2836,105.3137,21600.0
2015-02-18 12:30:00,140.01,140.12,139.67,139.93,34900.0,105.3287,105.4115,105.073,105.2686,34900.0
2015-02-18 13:00:00,140.0,140.22,139.96,140.08,30900.0,105.3212,105.4867,105.2911,105.3814,30900.0
2015-02-18 13:30:00,140.09,140.1,139.67,139.86,39700.0,105.3889,105.3964,105.073,105.2159,39700.0
2015-02-18 14:00:00,139.89,140.33,139.89,139.98,60400.0,105.2385,105.5695,105.2385,105.3062,60400.0
2015-02-18 14:30:00,140.03,140.25,139.91,140.15,49200.0,105.3438,105.5093,105.2535,105.4341,49200.0
2015-02-18 15:00:00,140.14,140.45,140.14,140.41,70700.0,105.4265,105.6597,105.4265,105.6297,70700.0
2015-02-18 15:30:00,140.4,140.4,139.89,140.2,191300.0,105.6221,105.6221,105.2385,105.4717,191300.0
2015-02-19 09:30:00,139.94,140.78,139.62,140.55,129700.0,105.2761,105.908,105.0353,105.735,129700.0
2015-02-19 10:00:00,140.59,141.16,140.17,140.85,102900.0,105.7651,106.1939,105.4491,105.9607,102900.0
2015-02-19 10:30:00,140.89,141.23,140.77,140.99,58000.0,105.9908,106.2465,105.9005,106.066,58000.0
2015-02-19 11:00:00,141.0,141.63,140.85,141.6,100200.0,106.0735,106.5475,105.9607,106.5249,100200.0
2015-02-19 11:30:00,141.6,141.68,141.21,141.4,70100.0,106.5249,106.5851,106.2315,106.3744,70100.0
2015-02-19 12:00:00,141.4,141.4,140.68,140.72,134600.0,106.3744,106.3744,105.8328,105.8629,134600.0
2015-02-19 12:30:00,140.76,141.0,140.51,140.67,59500.0,105.893,106.0735,105.7049,105.8252,59500.0
2015-02-19 13:00:00,140.68,140.96,140.37,140.66,95200.0,105.8328,106.0434,105.5996,105.8177,95200.0
2015-02-19 13:30:00,140.69,140.94,140.55,140.64,65600.0,105.8403,106.0284,105.735,105.8027,65600.0
2015-02-19 14:00:00,140.68,141.17,140.65,140.99,85500.0,105.8328,106.2014,105.8102,106.066,85500.0
2015-02-19 14:30:00,140.99,141.0,140.75,140.85,79100.0,106.066,106.0735,105.8854,105.9607,79100.0
2015-02-19 15:00:00,140.84,141.0,140.77,140.93,60500.0,105.9531,106.0735,105.9005,106.0208,60500.0
2015-02-19 15:30:00,140.92,140.96,140.7,140.82,245700.0,106.0133,106.0434,105.8478,105.9381,245700.0
2015-02-20 09:30:00,140.63,140.88,139.77,139.79,167300.0,105.7952,105.9832,105.1482,105.1632,167300.0
2015-02-20 10:00:00,139.88,140.46,139.62,140.23,61900.0,105.2309,105.6673,105.0353,105.4942,61900.0
2015-02-20 10:30:00,140.23,140.92,140.07,140.74,88800.0,105.4942,106.0133,105.3739,105.8779,88800.0
2015-02-20 11:00:00,140.77,140.99,140.67,140.99,45000.0,105.9005,106.066,105.8252,106.066,45000.0
2015-02-20 11:30:00,140.99,141.46,140.98,141.46,107400.0,106.066,106.4196,106.0585,106.4196,107400.0
2015-02-20 12:00:00,141.44,141.65,141.39,141.57,68700.0,106.4045,106.5625,106.3669,106.5023,68700.0
2015-02-20 12:30:00,141.54,142.0,141.45,141.78,119900.0,106.4797,106.8258,106.412,106.6603,119900.0
2015-02-20 13:00:00,141.77,142.1,141.68,141.98,85300.0,106.6528,106.901,106.5851,106.8108,85300.0
2015-02-20 13:30:00,141.98,142.39,141.98,142.34,41100.0,106.8108,107.1192,106.8108,107.0816,41100.0
2015-02-20 14:00:00,142.31,142.45,142.03,142.21,46000.0,107.059,107.1643,106.8484,106.9838,46000.0
2015-02-20 14:30:00,142.2,142.75,142.13,142.65,210100.0,106.9763,107.39,106.9236,107.3148,210100.0
2015-02-20 15:00:00,142.65,142.88,142.34,142.45,140600.0,107.3148,107.4878,107.0816,107.1643,140600.0
2015-02-20 15:30:00,142.46,142.7,142.25,142.44,320700.0,107.1719,107.3524,107.0139,107.1568,320700.0
2015-02-23 09:30:00,142.02,142.5,140.73,141.26,117800.0,106.8408,107.2019,105.8704,106.2691,117800.0
2015-02-23 10:00:00,141.27,141.66,141.14,141.51,80000.0,106.2766,106.57,106.1788,106.4572,80000.0
2015-02-23 10:30:00,141.51,141.67,141.34,141.45,45500.0,106.4572,106.5775,106.3293,106.412,45500.0
2015-02-23 11:00:00,141.45,141.71,141.24,141.68,46900.0,106.412,106.6076,106.2541,106.5851,46900.0
2015-02-23 11:30:00,141.71,141.82,141.53,141.53,64800.0,106.6076,106.6904,106.4722,106.4722,64800.0
2015-02-23 12:00:00,141.58,141.65,141.14,141.31,62700.0,106.5098,106.5625,106.1788,106.3067,62700.0
2015-02-23 12:30:00,141.3,141.5,141.12,141.21,64600.0,106.2992,106.4497,106.1638,106.2315,64600.0
2015-02-23 13:00:00,141.21,141.42,141.14,141.34,33600.0,106.2315,106.3895,106.1788,106.3293,33600.0
2015-02-23 13:30:00,141.34,141.9,141.25,141.35,91600.0,106.3293,106.7506,106.2616,106.3368,91600.0
2015-02-23 14:00:00,141.34,141.42,141.04,141.16,76700.0,106.3293,106.3895,106.1036,106.1939,76700.0
2015-02-23 14:30:00,141.15,141.18,140.75,141.0,89500.0,106.1864,106.2089,105.8854,106.0735,89500.0
2015-02-23 15:00:00,140.98,141.25,140.95,141.22,97500.0,106.0585,106.2616,106.0359,106.239,97500.0
2015-02-23 15:30:00,141.22,141.55,141.17,141.49,192000.0,106.239,106.4873,106.2014,106.4421,192000.0
2015-02-24 09:30:00,141.56,142.49,141.56,141.86,88300.0,106.4948,107.1944,106.4948,106.7205,88300.0
2015-02-24 10:00:00,141.9,142.16,141.43,141.99,124200.0,106.7506,106.9462,106.397,106.8183,124200.0
2015-02-24 10:30:00,141.96,142.07,141.57,141.71,53200.0,106.7957,106.8785,106.5023,106.6076,53200.0
2015-02-24 11:00:00,141.72,141.95,141.63,141.93,70900.0,106.6152,106.7882,106.5475,106.7731,70900.0
2015-02-24 11:30:00,141.91,141.95,141.6,141.85,76700.0,106.7581,106.7882,106.5249,106.713,76700.0
2015-02-24 12:00:00,141.85,141.87,141.62,141.7,51600.0,106.713,106.728,106.5399,106.6001,51600.0
2015-02-24 12:30:00,141.71,141.88,141.46,141.84,60800.0,106.6076,106.7355,106.4196,106.7054,60800.0
2015-02-24 13:00:00,141.79,141.93,141.74,141.85,40000.0,106.6678,106.7731,106.6302,106.713,40000.0
2015-02-24 13:30:00,141.86,142.02,141.76,141.87,31600.0,106.7205,106.8408,106.6453,106.728,31600.0
2015-02-24 14:00:00,141.88,142.14,141.77,142.03,36700.0,106.7355,106.9311,106.6528,106.8484,36700.0
2015-02-24 14:30:00,142.03,142.06,141.67,141.86,53600.0,106.8484,106.8709,106.5775,106.7205,53600.0
2015-02-24 15:00:00,141.88,142.02,141.81,141.98,48400.0,106.7355,106.8408,106.6829,106.8108,48400.0
2015-02-24 15:30:00,141.95,142.06,141.69,141.8,113200.0,106.7882,106.8709,106.5926,106.6753,113200.0
2015-02-25 09:30:00,142.12,142.64,141.7,141.93,104100.0,106.9161,107.3073,106.6001,106.7731,104100.0
2015-02-25 10:00:00,141.96,142.26,141.74,142.2,37100.0,106.7957,107.0214,106.6302,106.9763,37100.0
2015-02-25 10:30:00,142.2,142.38,141.8,142.25,63000.0,106.9763,107.1117,106.6753,107.0139,63000.0
2015-02-25 11:00:00,142.25,142.29,141.97,142.06,54300.0,107.0139,107.044,106.8032,106.8709,54300.0
2015-02-25 11:30:00,142.04,142.39,142.04,142.24,26700.0,106.8559,107.1192,106.8559,107.0064,26700.0
2015-02-25 12:00:00,142.23,142.32,142.12,142.13,22900.0,106.9988,107.0665,106.9161,106.9236,22900.0
2015-02-25 12:30:00,142.13,142.22,142.05,142.11,25900.0,106.9236,106.9913,106.8634,106.9086,25900.0
2015-02-25 13:00:00,142.14,142.6,142.04,142.6,46300.0,106.9311,107.2772,106.8559,107.2772,46300.0
2015-02-25 13:30:00,142.6,142.8,142.53,142.57,43600.0,107.2772,107.4276,107.2245,107.2546,43600.0
2015-02-25 14:00:00,142.61,142.77,142.37,142.65,57400.0,107.2847,107.4051,107.1041,107.3148,57400.0
2015-02-25 14:30:00,142.65,142.69,142.35,142.5,120500.0,107.3148,107.3449,107.0891,107.2019,120500.0
2015-02-25 15:00:00,142.49,142.5,142.21,142.26,85900.0,107.1944,107.2019,106.9838,107.0214,85900.0
2015-02-25 15:30:00,142.26,142.38,142.14,142.18,299600.0,107.0214,107.1117,106.9311,106.9612,299600.0
2015-02-26 09:30:00,142.55,142.77,141.8,142.5,114700.0,107.2396,107.4051,106.6753,107.2019,114700.0
2015-02-26 10:00:00,142.5,142.72,142.19,142.27,82100.0,107.2019,107.3675,106.9687,107.0289,82100.0
2015-02-26 10:30:00,142.27,142.58,142.09,142.51,90900.0,107.0289,107.2621,106.8935,107.2095,90900.0
2015-02-26 11:00:00,142.51,142.97,142.49,142.74,71700.0,107.2095,107.5555,107.1944,107.3825,71700.0
2015-02-26 11:30:00,142.75,142.8,142.4,142.49,56500.0,107.39,107.4276,107.1267,107.1944,56500.0
2015-02-26 12:00:00,142.48,142.49,142.24,142.34,50400.0,107.1869,107.1944,107.0064,107.0816,50400.0
2015-02-26 12:30:00,142.38,142.87,142.35,142.86,37200.0,107.1117,107.4803,107.0891,107.4728,37200.0
2015-02-26 13:00:00,142.86,143.02,142.55,142.76,59500.0,107.4728,107.5931,107.2396,107.3975,59500.0
2015-02-26 13:30:00,142.69,142.74,142.33,142.37,41400.0,107.3449,107.3825,107.0741,107.1041,41400.0
2015-02-26 14:00:00,142.39,142.58,141.99,142.17,77900.0,107.1192,107.2621,106.8183,106.9537,77900.0
2015-02-26 14:30:00,142.15,142.2,141.83,141.95,65800.0,106.9386,106.9763,106.6979,106.7882,65800.0
2015-02-26 15:00:00,141.94,142.42,141.8,142.33,106500.0,106.7807,107.1418,106.6753,107.0741,106500.0
2015-02-26 15:30:00,142.34,142.45,142.14,142.25,285900.0,107.0816,107.1643,106.9311,107.0139,285900.0
2015-02-27 09:30:00,142.23,142.52,141.22,141.35,107800.0,106.9988,107.217,106.239,106.3368,107800.0
2015-02-27 10:00:00,141.32,141.84,141.03,141.08,125400.0,106.3142,106.7054,106.0961,106.1337,125400.0
2015-02-27 10:30:00,141.08,141.92,141.06,141.69,95600.0,106.1337,106.7656,106.1186,106.5926,95600.0
2015-02-27 11:00:00,141.68,141.84,141.55,141.59,42500.0,106.5851,106.7054,106.4873,106.5174,42500.0
2015-02-27 11:30:00,141.62,142.01,141.61,141.85,39800.0,106.5399,106.8333,106.5324,106.713,39800.0
2015-02-27 12:00:00,141.87,142.07,141.69,141.96,35700.0,106.728,106.8785,106.5926,106.7957,35700.0
2015-02-27 12:30:00,142.0,142.07,141.86,142.0,30500.0,106.8258,106.8785,106.7205,106.8258,30500.0
2015-02-27 13:00:00,142.03,142.23,141.98,142.22,63300.0,106.8484,106.9988,106.8108,106.9913,63300.0
2015-02-27 13:30:00,142.23,142.6,142.22,142.48,117600.0,106.9988,107.2772,106.9913,107.1869,117600.0
2015-02-27 14:00:00,142.5,142.81,142.48,142.8,85300.0,107.2019,107.4352,107.1869,107.4276,85300.0
2015-02-27 14:30:00,142.8,142.82,142.21,142.36,95100.0,107.4276,107.4427,106.9838,107.0966,95100.0
2015-02-27 15:00:00,142.37,142.69,142.27,142.67,135400.0,107.1041,107.3449,107.0289,107.3298,135400.0
2015-02-27 15:30:00,142.68,142.73,142.16,142.23,437400.0,107.3374,107.375,106.9462,106.9988,437400.0
2015-03-02 09:30:00,142.37,143.14,142.03,142.91,131000.0,107.1041,107.6834,106.8484,107.5104,131000.0
2015-03-02 10:00:00,142.95,143.2,142.64,142.79,98600.0,107.5405,107.7286,107.3073,107.4201,98600.0
2015-03-02 10:30:00,142.82,143.14,142.46,142.69,91200.0,107.4427,107.6834,107.1719,107.3449,91200.0
2015-03-02 11:00:00,142.69,142.96,142.42,142.47,123500.0,107.3449,107.548,107.1418,107.1794,123500.0
2015-03-02 11:30:00,142.5,142.55,142.0,142.23,74200.0,107.2019,107.2396,106.8258,106.9988,74200.0
2015-03-02 12:00:00,142.25,142.42,141.7,141.74,58100.0,107.0139,107.1418,106.6001,106.6302,58100.0
2015-03-02 12:30:00,141.7,142.56,141.7,142.3,91300.0,106.6001,107.2471,106.6001,107.0515,91300.0
2015-03-02 13:00:00,142.28,142.56,142.21,142.52,58800.0,107.0364,107.2471,106.9838,107.217,58800.0
2015-03-02 13:30:00,142.52,142.86,142.44,142.79,60100.0,107.217,107.4728,107.1568,107.4201,60100.0
2015-03-02 14:00:00,142.79,142.79,142.46,142.48,61600.0,107.4201,107.4201,107.1719,107.1869,61600.0
2015-03-02 14:30:00,142.47,142.9,142.47,142.83,82200.0,107.1794,107.5029,107.1794,107.4502,82200.0
2015-03-02 15:00:00,142.82,143.16,142.76,142.9,135600.0,107.4427,107.6985,107.3975,107.5029,135600.0
2015-03-02 15:30:00,142.92,143.46,142.84,143.39,378600.0,107.5179,107.9242,107.4577,107.8715,378600.0
2015-03-03 09:30:00,144.6,145.34,144.26,145.3,1181700.0,108.7818,109.3385,108.526,109.3084,1181700.0
2015-03-03 10:00:00,145.32,145.76,144.88,145.66,598500.0,109.3234,109.6544,108.9924,109.5792,598500.0
2015-03-03 10:30:00,145.66,145.74,144.57,145.18,462300.0,109.5792,109.6394,108.7592,109.2181,462300.0
2015-03-03 11:00:00,145.12,146.13,144.97,145.98,382500.0,109.173,109.9328,109.0601,109.8199,382500.0
2015-03-03 11:30:00,145.92,146.03,144.86,144.99,316000.0,109.7748,109.8575,108.9774,109.0752,316000.0
2015-03-03 12:00:00,144.94,145.13,144.5,144.58,297400.0,109.0375,109.1805,108.7065,108.7667,297400.0
2015-03-03 12:30:00,144.61,145.64,144.47,145.01,234000.0,108.7893,109.5642,108.684,109.0902,234000.0
2015-03-03 13:00:00,145.0,145.46,144.89,145.2,178900.0,109.0827,109.4287,108.9999,109.2331,178900.0
2015-03-03 13:30:00,145.19,145.58,145.02,145.44,215900.0,109.2256,109.519,109.0977,109.4137,215900.0
2015-03-03 14:00:00,145.44,145.7,145.15,145.3,205900.0,109.4137,109.6093,109.1955,109.3084,205900.0
2015-03-03 14:30:00,145.3,145.34,144.72,144.72,218000.0,109.3084,109.3385,108.872,108.872,218000.0
2015-03-03 15:00:00,144.72,145.05,144.7,144.93,348100.0,108.872,109.1203,108.857,109.03,348100.0
2015-03-03 15:30:00,144.93,145.74,144.82,145.36,728700.0,109.03,109.6394,108.9473,109.3535,728700.0
2015-03-04 09:30:00,145.05,145.33,142.91,143.12,419500.0,109.1203,109.3309,107.5104,107.6684,419500.0
2015-03-04 10:00:00,143.12,143.36,142.63,143.04,212700.0,107.6684,107.8489,107.2997,107.6082,212700.0
2015-03-04 10:30:00,143.0,143.38,142.58,143.28,167800.0,107.5781,107.864,107.2621,107.7887,167800.0
2015-03-04 11:00:00,143.22,143.34,142.97,143.05,98900.0,107.7436,107.8339,107.5555,107.6157,98900.0
2015-03-04 11:30:00,143.06,143.07,142.6,142.79,80200.0,107.6232,107.6308,107.2772,107.4201,80200.0
2015-03-04 12:00:00,142.76,143.24,142.71,143.01,84700.0,107.3975,107.7586,107.3599,107.5856,84700.0
2015-03-04 12:30:00,143.04,143.99,142.99,143.63,131000.0,107.6082,108.3229,107.5706,108.052,131000.0
2015-03-04 13:00:00,143.68,144.09,143.65,144.06,78100.0,108.0897,108.3981,108.0671,108.3755,78100.0
2015-03-04 13:30:00,144.08,144.12,143.36,143.37,122300.0,108.3906,108.4207,107.8489,107.8564,122300.0
2015-03-04 14:00:00,143.37,143.63,143.16,143.17,113800.0,107.8564,108.052,107.6985,107.706,113800.0
2015-03-04 14:30:00,143.17,143.72,143.15,143.67,131400.0,107.706,108.1197,107.6909,108.0821,131400.0
2015-03-04 15:00:00,143.69,144.14,143.54,143.78,173000.0,108.0972,108.4357,107.9843,108.1649,173000.0
2015-03-04 15:30:00,143.8,143.87,143.66,143.78,314000.0,108.1799,108.2326,108.0746,108.1649,314000.0
2015-03-05 09:30:00,143.52,143.92,143.0,143.2,165000.0,107.9693,108.2702,107.5781,107.7286,165000.0
2015-03-05 10:00:00,143.11,143.35,142.93,142.97,113300.0,107.6608,107.8414,107.5254,107.5555,113300.0
2015-03-05 10:30:00,142.98,143.47,142.95,143.47,63800.0,107.563,107.9317,107.5405,107.9317,63800.0
2015-03-05 11:00:00,143.45,143.45,143.0,143.06,55300.0,107.9166,107.9166,107.5781,107.6232,55300.0
2015-03-05 11:30:00,143.06,143.55,142.99,143.55,121800.0,107.6232,107.9919,107.5706,107.9919,121800.0
2015-03-05 12:00:00,143.54,143.65,143.13,143.18,56900.0,107.9843,108.0671,107.6759,107.7135,56900.0
2015-03-05 12:30:00,143.18,143.26,142.62,142.62,90700.0,107.7135,107.7737,107.2922,107.2922,90700.0
2015-03-05 13:00:00,142.58,143.08,142.58,142.89,73500.0,107.2621,107.6383,107.2621,107.4953,73500.0
2015-03-05 13:30:00,142.86,143.01,142.66,142.72,89900.0,107.4728,107.5856,107.3223,107.3675,89900.0
2015-03-05 14:00:00,142.73,142.88,142.66,142.78,115000.0,107.375,107.4878,107.3223,107.4126,115000.0
2015-03-05 14:30:00,142.8,142.83,142.51,142.76,201100.0,107.4276,107.4502,107.2095,107.3975,201100.0
2015-03-05 15:00:00,142.75,142.75,142.25,142.41,170000.0,107.39,107.39,107.0139,107.1342,170000.0
2015-03-05 15:30:00,142.41,142.43,142.2,142.3,358100.0,107.1342,107.1493,106.9763,107.0515,358100.0
2015-03-06 09:30:00,141.2,142.51,140.08,142.16,189200.0,106.224,107.2095,105.3814,106.9462,189200.0
2015-03-06 10:00:00,142.35,142.35,141.43,141.43,65300.0,107.0891,107.0891,106.397,106.397,65300.0
2015-03-06 10:30:00,141.43,141.7,141.19,141.23,56000.0,106.397,106.6001,106.2164,106.2465,56000.0
2015-03-06 11:00:00,141.21,141.39,141.02,141.09,131900.0,106.2315,106.3669,106.0886,106.1412,131900.0
2015-03-06 11:30:00,141.06,141.09,140.63,140.71,67500.0,106.1186,106.1412,105.7952,105.8553,67500.0
2015-03-06 12:00:00,140.77,140.86,140.18,140.2,83300.0,105.9005,105.9682,105.4566,105.4717,83300.0
2015-03-06 12:30:00,140.19,140.35,140.1,140.15,41800.0,105.4641,105.5845,105.3964,105.4341,41800.0
2015-03-06 13:00:00,140.19,140.27,139.92,140.27,64200.0,105.4641,105.5243,105.261,105.5243,64200.0
2015-03-06 13:30:00,140.2,140.29,139.98,140.26,46900.0,105.4717,105.5394,105.3062,105.5168,46900.0
2015-03-06 14:00:00,140.28,140.67,140.25,140.37,45300.0,105.5319,105.8252,105.5093,105.5996,45300.0
2015-03-06 14:30:00,140.34,140.38,140.0,140.12,80100.0,105.577,105.6071,105.3212,105.4115,80100.0
2015-03-06 15:00:00,140.12,140.76,140.11,140.47,146200.0,105.4115,105.893,105.404,105.6748,146200.0
2015-03-06 15:30:00,140.48,140.54,140.09,140.42,269600.0,105.6823,105.7275,105.3889,105.6372,269600.0
2015-03-09 09:30:00,140.3,141.17,139.88,139.98,89300.0,105.5469,106.2014,105.2309,105.3062,89300.0
2015-03-09 10:00:00,140.0,140.35,139.9,140.2,70100.0,105.3212,105.5845,105.246,105.4717,70100.0
2015-03-09 10:30:00,140.21,140.37,140.05,140.05,63900.0,105.4792,105.5996,105.3588,105.3588,63900.0
2015-03-09 11:00:00,140.04,140.13,139.8,140.03,62800.0,105.3513,105.419,105.1708,105.3438,62800.0
2015-03-09 11:30:00,140.04,140.23,140.02,140.05,21000.0,105.3513,105.4942,105.3363,105.3588,21000.0
2015-03-09 12:00:00,140.03,140.13,139.92,140.08,45000.0,105.3438,105.419,105.261,105.3814,45000.0
2015-03-09 12:30:00,140.05,140.49,140.04,140.47,62800.0,105.3588,105.6898,105.3513,105.6748,62800.0
2015-03-09 13:00:00,140.48,140.84,140.44,140.84,81500.0,105.6823,105.9531,105.6522,105.9531,81500.0
2015-03-09 13:30:00,140.84,141.06,140.8,140.91,36900.0,105.9531,106.1186,105.923,106.0058,36900.0
2015-03-09 14:00:00,140.94,140.97,140.58,140.68,64500.0,106.0284,106.0509,105.7575,105.8328,64500.0
2015-03-09 14:30:00,140.7,141.01,140.62,141.0,42100.0,105.8478,106.081,105.7876,106.0735,42100.0
2015-03-09 15:00:00,141.02,141.17,140.84,140.92,73400.0,106.0886,106.2014,105.9531,106.0133,73400.0
2015-03-09 15:30:00,140.96,141.18,140.85,140.91,153500.0,106.0434,106.2089,105.9607,106.0058,153500.0
2015-03-10 09:30:00,139.2,139.34,138.08,138.89,92100.0,104.7194,104.8247,103.8768,104.4862,92100.0
2015-03-10 10:00:00,138.77,139.14,138.64,138.96,91100.0,104.3959,104.6742,104.2981,104.5388,91100.0
2015-03-10 10:30:00,138.94,139.35,138.6,139.15,67600.0,104.5238,104.8322,104.268,104.6818,67600.0
2015-03-10 11:00:00,139.19,139.36,139.09,139.29,37300.0,104.7119,104.8397,104.6366,104.7871,37300.0
2015-03-10 11:30:00,139.3,139.3,138.5,138.5,64900.0,104.7946,104.7946,104.1928,104.1928,64900.0
2015-03-10 12:00:00,138.59,138.59,138.12,138.15,48700.0,104.2605,104.2605,103.9069,103.9295,48700.0
2015-03-10 12:30:00,138.13,138.35,138.08,138.18,33700.0,103.9144,104.0799,103.8768,103.952,33700.0
2015-03-10 13:00:00,138.19,138.43,138.07,138.32,32400.0,103.9596,104.1401,103.8693,104.0574,32400.0
2015-03-10 13:30:00,138.28,138.41,138.11,138.2,45000.0,104.0273,104.1251,103.8994,103.9671,45000.0
2015-03-10 14:00:00,138.16,138.51,138.15,138.32,80300.0,103.937,104.2003,103.9295,104.0574,80300.0
2015-03-10 14:30:00,138.34,138.7,138.21,138.51,66600.0,104.0724,104.3432,103.9746,104.2003,66600.0
2015-03-10 15:00:00,138.53,138.76,138.37,138.65,102500.0,104.2153,104.3884,104.095,104.3056,102500.0
2015-03-10 15:30:00,138.69,138.74,138.29,138.31,195100.0,104.3357,104.3733,104.0348,104.0498,195100.0
2015-03-11 09:30:00,138.62,138.64,137.3,137.42,69100.0,104.283,104.2981,103.29,103.3803,69100.0
2015-03-11 10:00:00,137.39,137.91,137.29,137.4,43100.0,103.3577,103.7489,103.2825,103.3652,43100.0
2015-03-11 10:30:00,137.38,137.38,136.88,137.07,49500.0,103.3502,103.3502,102.9741,103.117,49500.0
2015-03-11 11:00:00,137.03,137.48,136.98,137.48,46400.0,103.0869,103.4254,103.0493,103.4254,46400.0
2015-03-11 11:30:00,137.51,137.62,137.32,137.42,24600.0,103.448,103.5308,103.3051,103.3803,24600.0
2015-03-11 12:00:00,137.4,137.52,137.14,137.23,29800.0,103.3652,103.4555,103.1697,103.2374,29800.0
2015-03-11 12:30:00,137.25,137.61,137.13,137.49,26400.0,103.2524,103.5232,103.1621,103.433,26400.0
2015-03-11 13:00:00,137.49,137.77,137.35,137.6,76400.0,103.433,103.6436,103.3276,103.5157,76400.0
2015-03-11 13:30:00,137.6,137.6,137.0,137.16,68100.0,103.5157,103.5157,103.0643,103.1847,68100.0
2015-03-11 14:00:00,137.15,137.7,137.07,137.68,57700.0,103.1772,103.5909,103.117,103.5759,57700.0
2015-03-11 14:30:00,137.62,137.96,137.58,137.94,32700.0,103.5308,103.7865,103.5007,103.7715,32700.0
2015-03-11 15:00:00,137.94,137.94,137.38,137.48,78200.0,103.7715,103.7715,103.3502,103.4254,78200.0
2015-03-11 15:30:00,137.46,137.6,137.25,137.37,113800.0,103.4104,103.5157,103.2524,103.3427,113800.0
2015-03-12 09:30:00,138.76,138.95,138.37,138.4,77300.0,104.3884,104.5313,104.095,104.1175,77300.0
2015-03-12 10:00:00,138.5,138.55,137.85,138.14,70600.0,104.1928,104.2304,103.7038,103.9219,70600.0
2015-03-12 10:30:00,138.18,138.33,138.0,138.27,60800.0,103.952,104.0649,103.8166,104.0197,60800.0
2015-03-12 11:00:00,138.24,139.1,138.2,139.07,45800.0,103.9972,104.6441,103.9671,104.6216,45800.0
2015-03-12 11:30:00,139.08,139.11,138.92,139.03,31100.0,104.6291,104.6517,104.5087,104.5915,31100.0
2015-03-12 12:00:00,139.03,139.6,138.97,139.01,112600.0,104.5915,105.0203,104.5463,104.5764,112600.0
2015-03-12 12:30:00,139.01,139.18,138.91,139.03,48900.0,104.5764,104.7043,104.5012,104.5915,48900.0
2015-03-12 13:00:00,139.06,139.35,139.01,139.34,54200.0,104.6141,104.8322,104.5764,104.8247,54200.0
2015-03-12 13:30:00,139.34,139.38,139.16,139.16,79400.0,104.8247,104.8548,104.6893,104.6893,79400.0
2015-03-12 14:00:00,139.21,139.51,139.12,139.32,66300.0,104.7269,104.9526,104.6592,104.8097,66300.0
2015-03-12 14:30:00,139.34,139.84,139.31,139.79,141800.0,104.8247,105.2008,104.8021,105.1632,141800.0
2015-03-12 15:00:00,139.83,140.02,139.66,139.96,94300.0,105.1933,105.3363,105.0654,105.2911,94300.0
2015-03-12 15:30:00,139.97,140.13,139.84,140.03,235500.0,105.2986,105.419,105.2008,105.3438,235500.0
2015-03-13 09:30:00,139.55,139.58,137.85,138.54,81900.0,104.9827,105.0052,103.7038,104.2229,81900.0
2015-03-13 10:00:00,138.45,138.71,137.89,138.33,56200.0,104.1552,104.3508,103.7339,104.0649,56200.0
2015-03-13 10:30:00,138.3,138.57,137.77,137.84,38400.0,104.0423,104.2454,103.6436,103.6963,38400.0
2015-03-13 11:00:00,137.77,138.01,137.28,137.33,60400.0,103.6436,103.8241,103.275,103.3126,60400.0
2015-03-13 11:30:00,137.37,137.82,137.1,137.82,54300.0,103.3427,103.6812,103.1396,103.6812,54300.0
2015-03-13 12:00:00,137.86,138.07,137.58,137.89,39100.0,103.7113,103.8693,103.5007,103.7339,39100.0
2015-03-13 12:30:00,137.9,138.58,137.9,138.48,53800.0,103.7414,104.253,103.7414,104.1777,53800.0
2015-03-13 13:00:00,138.48,138.52,137.72,137.73,44400.0,104.1777,104.2078,103.606,103.6135,44400.0
2015-03-13 13:30:00,137.72,138.36,137.7,138.16,41600.0,103.606,104.0874,103.5909,103.937,41600.0
2015-03-13 14:00:00,138.17,138.55,138.07,138.53,48000.0,103.9445,104.2304,103.8693,104.2153,48000.0
2015-03-13 14:30:00,138.55,138.63,138.11,138.63,77400.0,104.2304,104.2906,103.8994,104.2906,77400.0
2015-03-13 15:00:00,138.63,138.82,138.49,138.82,76800.0,104.2906,104.4335,104.1852,104.4335,76800.0
2015-03-13 15:30:00,138.84,139.49,138.68,139.23,201400.0,104.4486,104.9375,104.3282,104.7419,201400.0
2015-03-16 09:30:00,140.25,140.64,139.88,140.5,93500.0,105.5093,105.8027,105.2309,105.6974,93500.0
2015-03-16 10:00:00,140.37,140.59,140.14,140.2,25300.0,105.5996,105.7651,105.4265,105.4717,25300.0
2015-03-16 10:30:00,140.26,140.53,140.1,140.5,39700.0,105.5168,105.7199,105.3964,105.6974,39700.0
2015-03-16 11:00:00,140.43,140.78,140.4,140.64,48700.0,105.6447,105.908,105.6221,105.8027,48700.0
2015-03-16 11:30:00,140.66,140.86,140.62,140.76,37000.0,105.8177,105.9682,105.7876,105.893,37000.0
2015-03-16 12:00:00,140.78,141.02,140.71,140.83,54100.0,105.908,106.0886,105.8553,105.9456,54100.0
2015-03-16 12:30:00,140.78,140.81,140.4,140.4,35400.0,105.908,105.9306,105.6221,105.6221,35400.0
2015-03-16 13:00:00,140.41,140.6,140.31,140.46,45600.0,105.6297,105.7726,105.5544,105.6673,45600.0
2015-03-16 13:30:00,140.47,140.72,140.4,140.42,54100.0,105.6748,105.8629,105.6221,105.6372,54100.0
2015-03-16 14:00:00,140.43,140.47,140.25,140.33,59900.0,105.6447,105.6748,105.5093,105.5695,59900.0
2015-03-16 14:30:00,140.36,140.68,140.32,140.56,139000.0,105.592,105.8328,105.5619,105.7425,139000.0
2015-03-16 15:00:00,140.57,140.6,140.24,140.3,143500.0,105.75,105.7726,105.5018,105.5469,143500.0
2015-03-16 15:30:00,140.3,140.56,140.3,140.48,168900.0,105.5469,105.7425,105.5469,105.6823,168900.0
2015-03-17 09:30:00,139.5,139.65,138.81,139.4,64400.0,104.9451,105.0579,104.426,104.8698,64400.0
2015-03-17 10:00:00,139.47,139.74,139.25,139.5,60700.0,104.9225,105.1256,104.757,104.9451,60700.0
2015-03-17 10:30:00,139.58,139.73,139.33,139.5,60500.0,105.0052,105.1181,104.8172,104.9451,60500.0
2015-03-17 11:00:00,139.56,139.61,139.23,139.36,78900.0,104.9902,105.0278,104.7419,104.8397,78900.0
2015-03-17 11:30:00,139.35,139.47,138.78,138.84,41300.0,104.8322,104.9225,104.4034,104.4486,41300.0
2015-03-17 12:00:00,138.89,138.92,138.67,138.87,32400.0,104.4862,104.5087,104.3207,104.4711,32400.0
2015-03-17 12:30:00,138.84,139.05,138.76,139.01,33300.0,104.4486,104.6065,104.3884,104.5764,33300.0
2015-03-17 13:00:00,138.95,139.02,138.7,138.91,53400.0,104.5313,104.584,104.3432,104.5012,53400.0
2015-03-17 13:30:00,138.86,139.03,138.5,139.0,47400.0,104.4636,104.5915,104.1928,104.5689,47400.0
2015-03-17 14:00:00,139.02,139.18,138.9,139.01,59400.0,104.584,104.7043,104.4937,104.5764,59400.0
2015-03-17 14:30:00,139.02,139.12,138.88,139.0,83200.0,104.584,104.6592,104.4786,104.5689,83200.0
2015-03-17 15:00:00,138.99,139.15,138.79,138.97,142200.0,104.5614,104.6818,104.4109,104.5463,142200.0
2015-03-17 15:30:00,138.99,139.01,138.68,138.69,268500.0,104.5614,104.5764,104.3282,104.3357,268500.0
2015-03-18 09:30:00,137.9,138.21,136.55,137.33,123700.0,103.7414,103.9746,102.7258,103.3126,123700.0
2015-03-18 10:00:00,137.39,138.4,137.39,138.37,50300.0,103.3577,104.1175,103.3577,104.095,50300.0
2015-03-18 10:30:00,138.37,138.4,138.09,138.25,45700.0,104.095,104.1175,103.8843,104.0047,45700.0
2015-03-18 11:00:00,138.24,138.29,137.61,137.65,40000.0,103.9972,104.0348,103.5232,103.5533,40000.0
2015-03-18 11:30:00,137.61,137.78,137.58,137.78,32500.0,103.5232,103.6511,103.5007,103.6511,32500.0
2015-03-18 12:00:00,137.77,137.78,136.97,137.21,64200.0,103.6436,103.6511,103.0418,103.2223,64200.0
2015-03-18 12:30:00,137.22,137.23,136.95,137.18,82500.0,103.2298,103.2374,103.0267,103.1997,82500.0
2015-03-18 13:00:00,137.22,137.26,136.92,137.01,60400.0,103.2298,103.2599,103.0041,103.0719,60400.0
2015-03-18 13:30:00,136.99,137.45,136.71,137.39,111200.0,103.0568,103.4029,102.8462,103.3577,111200.0
2015-03-18 14:00:00,137.36,139.02,137.36,138.95,147200.0,103.3352,104.584,103.3352,104.5313,147200.0
2015-03-18 14:30:00,138.96,139.38,138.82,139.2,165600.0,104.5388,104.8548,104.4335,104.7194,165600.0
2015-03-18 15:00:00,139.18,140.16,139.07,139.81,256100.0,104.7043,105.4416,104.6216,105.1783,256100.0
2015-03-18 15:30:00,139.81,139.97,139.69,139.81,180300.0,105.1783,105.2986,105.088,105.1783,180300.0
2015-03-19 09:30:00,139.04,139.04,137.7,137.95,87000.0,104.599,104.599,103.5909,103.779,87000.0
2015-03-19 10:00:00,137.95,138.05,137.33,137.94,64500.0,103.779,103.8542,103.3126,103.7715,64500.0
2015-03-19 10:30:00,137.94,138.04,137.68,138.04,45200.0,103.7715,103.8467,103.5759,103.8467,45200.0
2015-03-19 11:00:00,137.98,138.01,137.4,137.4,59300.0,103.8016,103.8241,103.3652,103.3652,59300.0
2015-03-19 11:30:00,137.41,137.47,136.85,137.15,76400.0,103.3728,103.4179,102.9515,103.1772,76400.0
2015-03-19 12:00:00,137.15,137.47,137.1,137.23,39300.0,103.1772,103.4179,103.1396,103.2374,39300.0
2015-03-19 12:30:00,137.28,137.33,137.03,137.27,42400.0,103.275,103.3126,103.0869,103.2674,42400.0
2015-03-19 13:00:00,137.23,137.52,137.17,137.45,55800.0,103.2374,103.4555,103.1922,103.4029,55800.0
2015-03-19 13:30:00,137.46,137.49,137.22,137.32,54200.0,103.4104,103.433,103.2298,103.3051,54200.0
2015-03-19 14:00:00,137.35,137.59,137.27,137.37,43000.0,103.3276,103.5082,103.2674,103.3427,43000.0
2015-03-19 14:30:00,137.41,137.48,137.11,137.41,73800.0,103.3728,103.4254,103.1471,103.3728,73800.0
2015-03-19 15:00:00,137.4,137.52,137.08,137.36,90000.0,103.3652,103.4555,103.1245,103.3352,90000.0
2015-03-19 15:30:00,137.33,137.57,137.21,137.44,180600.0,103.3126,103.4931,103.2223,103.3953,180600.0
2015-03-20 09:30:00,137.9,138.35,137.77,137.93,190700.0,103.7414,104.0799,103.6436,103.764,190700.0
2015-03-20 10:00:00,137.97,137.97,137.57,137.75,50900.0,103.7941,103.7941,103.4931,103.6285,50900.0
2015-03-20 10:30:00,137.8,138.16,137.75,138.09,35200.0,103.6662,103.937,103.6285,103.8843,35200.0
2015-03-20 11:00:00,138.1,138.53,138.04,138.5,36700.0,103.8919,104.2153,103.8467,104.1928,36700.0
2015-03-20 11:30:00,138.47,138.64,138.41,138.53,26600.0,104.1702,104.2981,104.1251,104.2153,26600.0
2015-03-20 12:00:00,138.58,138.64,138.25,138.3,31400.0,104.253,104.2981,104.0047,104.0423,31400.0
2015-03-20 12:30:00,138.34,138.63,138.3,138.57,54400.0,104.0724,104.2906,104.0423,104.2454,54400.0
2015-03-20 13:00:00,138.59,138.72,138.52,138.66,64600.0,104.2605,104.3583,104.2078,104.3131,64600.0
2015-03-20 13:30:00,138.7,138.82,138.35,138.38,38800.0,104.3432,104.4335,104.0799,104.1025,38800.0
2015-03-20 14:00:00,138.37,138.72,138.37,138.58,29600.0,104.095,104.3583,104.095,104.253,29600.0
2015-03-20 14:30:00,138.57,138.75,138.52,138.74,40400.0,104.2454,104.3808,104.2078,104.3733,40400.0
2015-03-20 15:00:00,138.77,138.77,138.25,138.49,62800.0,104.3959,104.3959,104.0047,104.1852,62800.0
2015-03-20 15:30:00,138.47,138.77,138.21,138.4,254300.0,104.1702,104.3959,103.9746,104.1175,254300.0
2015-03-23 09:30:00,138.77,138.99,137.96,138.19,64600.0,104.3959,104.5614,103.7865,103.9596,64600.0
2015-03-23 10:00:00,138.17,139.12,138.17,138.93,47200.0,103.9445,104.6592,103.9445,104.5163,47200.0
2015-03-23 10:30:00,138.86,138.94,138.64,138.9,40100.0,104.4636,104.5238,104.2981,104.4937,40100.0
2015-03-23 11:00:00,138.9,139.4,138.83,139.14,42900.0,104.4937,104.8698,104.441,104.6742,42900.0
2015-03-23 11:30:00,139.15,139.45,139.11,139.18,36500.0,104.6818,104.9075,104.6517,104.7043,36500.0
2015-03-23 12:00:00,139.1,139.28,138.95,139.12,27400.0,104.6441,104.7796,104.5313,104.6592,27400.0
2015-03-23 12:30:00,139.16,139.31,139.13,139.25,25600.0,104.6893,104.8021,104.6667,104.757,25600.0
2015-03-23 13:00:00,139.27,139.34,139.01,139.03,40000.0,104.772,104.8247,104.5764,104.5915,40000.0
2015-03-23 13:30:00,138.99,139.21,138.9,139.19,27000.0,104.5614,104.7269,104.4937,104.7119,27000.0
2015-03-23 14:00:00,139.18,139.4,139.09,139.19,35900.0,104.7043,104.8698,104.6366,104.7119,35900.0
2015-03-23 14:30:00,139.22,139.23,138.89,138.91,51400.0,104.7344,104.7419,104.4862,104.5012,51400.0
2015-03-23 15:00:00,138.89,139.08,138.72,138.72,48900.0,104.4862,104.6291,104.3583,104.3583,48900.0
2015-03-23 15:30:00,138.74,138.87,138.39,138.39,110600.0,104.3733,104.4711,104.11,104.11,110600.0
2015-03-24 09:30:00,139.61,140.06,138.56,139.32,128100.0,105.0278,105.3663,104.2379,104.8097,128100.0
2015-03-24 10:00:00,139.35,139.74,138.93,138.98,63800.0,104.8322,105.1256,104.5163,104.5539,63800.0
2015-03-24 10:30:00,138.95,139.57,138.85,139.55,33700.0,104.5313,104.9977,104.4561,104.9827,33700.0
2015-03-24 11:00:00,139.56,139.61,139.21,139.4,34100.0,104.9902,105.0278,104.7269,104.8698,34100.0
2015-03-24 11:30:00,139.42,139.53,139.13,139.16,36000.0,104.8849,104.9676,104.6667,104.6893,36000.0
2015-03-24 12:00:00,139.16,139.27,139.06,139.09,30100.0,104.6893,104.772,104.6141,104.6366,30100.0
2015-03-24 12:30:00,139.2,139.57,139.02,139.35,26500.0,104.7194,104.9977,104.584,104.8322,26500.0
2015-03-24 13:00:00,139.36,139.52,139.15,139.16,20700.0,104.8397,104.9601,104.6818,104.6893,20700.0
2015-03-24 13:30:00,139.21,139.34,139.03,139.31,21000.0,104.7269,104.8247,104.5915,104.8021,21000.0
2015-03-24 14:00:00,139.28,139.37,139.09,139.18,29500.0,104.7796,104.8473,104.6366,104.7043,29500.0
2015-03-24 14:30:00,139.17,139.2,138.9,139.02,50400.0,104.6968,104.7194,104.4937,104.584,50400.0
2015-03-24 15:00:00,139.02,139.31,138.96,139.09,71100.0,104.584,104.8021,104.5388,104.6366,71100.0
2015-03-24 15:30:00,139.09,139.35,138.92,138.97,88300.0,104.6366,104.8322,104.5087,104.5463,88300.0
2015-03-25 09:30:00,139.18,139.43,137.82,138.3,58100.0,104.7043,104.8924,103.6812,104.0423,58100.0
2015-03-25 10:00:00,138.25,138.61,138.2,138.37,24200.0,104.0047,104.2755,103.9671,104.095,24200.0
2015-03-25 10:30:00,138.36,138.55,138.12,138.48,27900.0,104.0874,104.2304,103.9069,104.1777,27900.0
2015-03-25 11:00:00,138.53,138.58,138.15,138.26,21200.0,104.2153,104.253,103.9295,104.0122,21200.0
2015-03-25 11:30:00,138.22,138.23,137.41,137.58,24100.0,103.9821,103.9897,103.3728,103.5007,24100.0
2015-03-25 12:00:00,137.57,137.6,137.22,137.43,31000.0,103.4931,103.5157,103.2298,103.3878,31000.0
2015-03-25 12:30:00,137.43,137.43,137.03,137.43,33500.0,103.3878,103.3878,103.0869,103.3878,33500.0
2015-03-25 13:00:00,137.4,137.46,136.97,137.36,44400.0,103.3652,103.4104,103.0418,103.3352,44400.0
2015-03-25 13:30:00,137.3,137.7,137.21,137.54,40400.0,103.29,103.5909,103.2223,103.4706,40400.0
2015-03-25 14:00:00,137.53,137.55,137.09,137.16,44800.0,103.463,103.4781,103.132,103.1847,44800.0
2015-03-25 14:30:00,137.17,137.3,136.95,137.14,81800.0,103.1922,103.29,103.0267,103.1697,81800.0
2015-03-25 15:00:00,137.15,137.18,136.91,137.05,139600.0,103.1772,103.1997,102.9966,103.1019,139600.0
2015-03-25 15:30:00,137.04,137.13,136.72,136.82,216000.0,103.0944,103.1621,102.8537,102.9289,216000.0
2015-03-26 09:30:00,136.46,137.83,136.19,136.7,203700.0,102.6581,103.6887,102.455,102.8386,203700.0
2015-03-26 10:00:00,136.77,136.92,136.19,136.58,82300.0,102.8913,103.0041,102.455,102.7484,82300.0
2015-03-26 10:30:00,136.58,137.07,136.55,136.86,48500.0,102.7484,103.117,102.7258,102.959,48500.0
2015-03-26 11:00:00,136.88,136.91,136.58,136.72,30100.0,102.9741,102.9966,102.7484,102.8537,30100.0
2015-03-26 11:30:00,136.66,137.11,136.55,137.04,30500.0,102.8085,103.1471,102.7258,103.0944,30500.0
2015-03-26 12:00:00,137.03,137.16,136.65,136.74,21200.0,103.0869,103.1847,102.801,102.8687,21200.0
2015-03-26 12:30:00,136.74,137.05,136.65,136.99,16300.0,102.8687,103.1019,102.801,103.0568,16300.0
2015-03-26 13:00:00,137.03,137.03,136.71,136.92,29500.0,103.0869,103.0869,102.8462,103.0041,29500.0
2015-03-26 13:30:00,136.98,137.4,136.93,137.33,20800.0,103.0493,103.3652,103.0117,103.3126,20800.0
2015-03-26 14:00:00,137.35,137.49,137.19,137.29,35700.0,103.3276,103.433,103.2073,103.2825,35700.0
2015-03-26 14:30:00,137.3,137.45,137.17,137.24,56500.0,103.29,103.4029,103.1922,103.2449,56500.0
2015-03-26 15:00:00,137.24,137.27,137.05,137.17,28200.0,103.2449,103.2674,103.1019,103.1922,28200.0
2015-03-26 15:30:00,137.15,137.29,136.75,136.8,182700.0,103.1772,103.2825,102.8763,102.9139,182700.0
2015-03-27 09:30:00,137.11,137.68,136.03,136.27,142900.0,103.1471,103.5759,102.3346,102.5152,142900.0
2015-03-27 10:00:00,136.27,136.53,136.06,136.53,34300.0,102.5152,102.7108,102.3572,102.7108,34300.0
2015-03-27 10:30:00,136.5,136.74,136.27,136.7,60300.0,102.6882,102.8687,102.5152,102.8386,60300.0
2015-03-27 11:00:00,136.68,136.85,136.51,136.56,22100.0,102.8236,102.9515,102.6957,102.7333,22100.0
2015-03-27 11:30:00,136.51,136.77,136.46,136.6,44000.0,102.6957,102.8913,102.6581,102.7634,44000.0
2015-03-27 12:00:00,136.62,136.8,136.57,136.66,22500.0,102.7785,102.9139,102.7408,102.8085,22500.0
2015-03-27 12:30:00,136.64,137.06,136.64,137.05,24300.0,102.7935,103.1095,102.7935,103.1019,24300.0
2015-03-27 13:00:00,137.05,137.06,136.82,136.97,15800.0,103.1019,103.1095,102.9289,103.0418,15800.0
2015-03-27 13:30:00,136.92,137.27,136.92,137.12,16800.0,103.0041,103.2674,103.0041,103.1546,16800.0
2015-03-27 14:00:00,137.13,137.3,137.12,137.2,22300.0,103.1621,103.29,103.1546,103.2148,22300.0
2015-03-27 14:30:00,137.21,137.21,136.9,137.16,22200.0,103.2223,103.2223,102.9891,103.1847,22200.0
2015-03-27 15:00:00,137.18,137.28,137.06,137.19,34500.0,103.1997,103.275,103.1095,103.2073,34500.0
2015-03-27 15:30:00,137.17,137.51,137.14,137.44,97800.0,103.1922,103.448,103.1697,103.3953,97800.0
2015-03-30 09:30:00,137.88,139.77,137.88,139.04,93000.0,103.7263,105.1482,103.7263,104.599,93000.0
2015-03-30 10:00:00,139.14,139.42,138.89,139.2,44300.0,104.6742,104.8849,104.4862,104.7194,44300.0
2015-03-30 10:30:00,139.15,139.18,138.9,138.98,29900.0,104.6818,104.7043,104.4937,104.5539,29900.0
2015-03-30 11:00:00,139.03,139.2,138.94,139.14,21800.0,104.5915,104.7194,104.5238,104.6742,21800.0
2015-03-30 11:30:00,139.13,139.33,139.01,139.23,19100.0,104.6667,104.8172,104.5764,104.7419,19100.0
2015-03-30 12:00:00,139.23,139.54,139.21,139.36,16600.0,104.7419,104.9752,104.7269,104.8397,16600.0
2015-03-30 12:30:00,139.36,139.69,139.32,139.61,27500.0,104.8397,105.088,104.8097,105.0278,27500.0
2015-03-30 13:00:00,139.64,139.9,139.59,139.77,36400.0,105.0504,105.246,105.0128,105.1482,36400.0
2015-03-30 13:30:00,139.78,140.07,139.74,140.06,61600.0,105.1557,105.3739,105.1256,105.3663,61600.0
2015-03-30 14:00:00,140.05,140.43,139.99,140.27,59000.0,105.3588,105.6447,105.3137,105.5243,59000.0
2015-03-30 14:30:00,140.23,140.49,140.13,140.49,58100.0,105.4942,105.6898,105.419,105.6898,58100.0
2015-03-30 15:00:00,140.47,140.49,140.09,140.13,48000.0,105.6748,105.6898,105.3889,105.419,48000.0
2015-03-30 15:30:00,140.14,140.38,140.02,140.1,136800.0,105.4265,105.6071,105.3363,105.3964,136800.0
2015-03-31 09:30:00,139.0,139.03,138.14,138.53,114900.0,104.5689,104.5915,103.9219,104.2153,114900.0
2015-03-31 10:00:00,138.54,138.98,138.45,138.85,45300.0,104.2229,104.5539,104.1552,104.4561,45300.0
2015-03-31 10:30:00,138.95,138.96,138.72,138.81,31300.0,104.5313,104.5388,104.3583,104.426,31300.0
2015-03-31 11:00:00,138.74,138.98,138.67,138.8,30500.0,104.3733,104.5539,104.3207,104.4185,30500.0
2015-03-31 11:30:00,138.8,138.8,138.38,138.49,26600.0,104.4185,104.4185,104.1025,104.1852,26600.0
2015-03-31 12:00:00,138.43,138.59,138.26,138.52,18500.0,104.1401,104.2605,104.0122,104.2078,18500.0
2015-03-31 12:30:00,138.5,138.61,138.42,138.56,30100.0,104.1928,104.2755,104.1326,104.2379,30100.0
2015-03-31 13:00:00,138.58,139.12,138.58,138.97,38300.0,104.253,104.6592,104.253,104.5463,38300.0
2015-03-31 13:30:00,138.95,139.06,138.68,138.76,45900.0,104.5313,104.6141,104.3282,104.3884,45900.0
2015-03-31 14:00:00,138.81,138.86,138.6,138.74,23900.0,104.426,104.4636,104.268,104.3733,23900.0
2015-03-31 14:30:00,138.68,138.84,138.55,138.83,20800.0,104.3282,104.4486,104.2304,104.441,20800.0
2015-03-31 15:00:00,138.82,138.82,138.14,138.23,60300.0,104.4335,104.4335,103.9219,103.9897,60300.0
2015-03-31 15:30:00,138.19,138.87,138.09,138.61,162800.0,103.9596,104.4711,103.8843,104.2755,162800.0
2015-04-01 09:30:00,138.43,138.46,137.25,137.39,93300.0,104.1401,104.1627,103.2524,103.3577,93300.0
2015-04-01 10:00:00,137.34,137.75,137.22,137.49,62500.0,103.3201,103.6285,103.2298,103.433,62500.0
2015-04-01 10:30:00,137.51,138.1,137.37,137.99,38300.0,103.448,103.8919,103.3427,103.8091,38300.0
2015-04-01 11:00:00,137.99,138.02,137.6,137.6,28300.0,103.8091,103.8317,103.5157,103.5157,28300.0
2015-04-01 11:30:00,137.59,138.01,137.58,137.75,38400.0,103.5082,103.8241,103.5007,103.6285,38400.0
2015-04-01 12:00:00,137.72,137.82,137.23,137.5,24100.0,103.606,103.6812,103.2374,103.4405,24100.0
2015-04-01 12:30:00,137.47,137.8,137.4,137.71,60700.0,103.4179,103.6662,103.3652,103.5985,60700.0
2015-04-01 13:00:00,137.66,137.67,137.36,137.44,20600.0,103.5608,103.5684,103.3352,103.3953,20600.0
2015-04-01 13:30:00,137.49,137.92,137.44,137.78,27200.0,103.433,103.7564,103.3953,103.6511,27200.0
2015-04-01 14:00:00,137.85,137.85,137.29,137.31,42700.0,103.7038,103.7038,103.2825,103.2975,42700.0
2015-04-01 14:30:00,137.28,137.46,137.18,137.25,31600.0,103.275,103.4104,103.1997,103.2524,31600.0
2015-04-01 15:00:00,137.26,137.32,136.91,137.07,78200.0,103.2599,103.3051,102.9966,103.117,78200.0
2015-04-01 15:30:00,137.08,137.3,136.82,137.04,171100.0,103.1245,103.29,102.9289,103.0944,171100.0
2015-04-02 09:30:00,137.52,139.42,137.22,138.91,156800.0,103.4555,104.8849,103.2298,104.5012,156800.0
2015-04-02 10:00:00,138.84,139.05,138.6,138.76,84500.0,104.4486,104.6065,104.268,104.3884,84500.0
2015-04-02 10:30:00,138.74,138.96,138.46,138.92,84700.0,104.3733,104.5388,104.1627,104.5087,84700.0
2015-04-02 11:00:00,138.89,139.1,138.71,138.71,73800.0,104.4862,104.6441,104.3508,104.3508,73800.0
2015-04-02 11:30:00,138.71,138.81,138.47,138.6,77400.0,104.3508,104.426,104.1702,104.268,77400.0
2015-04-02 12:00:00,138.57,138.79,138.28,138.61,71400.0,104.2454,104.4109,104.0273,104.2755,71400.0
2015-04-02 12:30:00,138.64,138.84,138.51,138.84,39600.0,104.2981,104.4486,104.2003,104.4486,39600.0
2015-04-02 13:00:00,138.84,139.12,138.65,139.05,45900.0,104.4486,104.6592,104.3056,104.6065,45900.0
2015-04-02 13:30:00,139.05,139.11,138.82,138.87,77400.0,104.6065,104.6517,104.4335,104.4711,77400.0
2015-04-02 14:00:00,138.87,138.95,138.61,138.75,56800.0,104.4711,104.5313,104.2755,104.3808,56800.0
2015-04-02 14:30:00,138.76,138.81,136.41,136.5,729200.0,104.3884,104.426,102.6205,102.6882,729200.0
2015-04-02 15:00:00,136.5,137.34,136.3,137.11,210000.0,102.6882,103.3201,102.5377,103.1471,210000.0
2015-04-02 15:30:00,137.13,137.14,136.81,136.83,255500.0,103.1621,103.1697,102.9214,102.9364,255500.0
2015-04-06 09:30:00,136.39,137.63,136.09,137.21,149500.0,102.6054,103.5383,102.3797,103.2223,149500.0
2015-04-06 10:00:00,137.24,137.57,137.18,137.48,72700.0,103.2449,103.4931,103.1997,103.4254,72700.0
2015-04-06 10:30:00,137.51,138.22,137.5,137.82,89400.0,103.448,103.9821,103.4405,103.6812,89400.0
2015-04-06 11:00:00,137.85,137.96,137.73,137.86,95100.0,103.7038,103.7865,103.6135,103.7113,95100.0
2015-04-06 11:30:00,137.85,138.35,137.78,138.35,73200.0,103.7038,104.0799,103.6511,104.0799,73200.0
2015-04-06 12:00:00,138.34,138.45,138.23,138.28,59200.0,104.0724,104.1552,103.9897,104.0273,59200.0
2015-04-06 12:30:00,138.28,138.46,138.25,138.37,51200.0,104.0273,104.1627,104.0047,104.095,51200.0
2015-04-06 13:00:00,138.38,138.55,138.34,138.51,45600.0,104.1025,104.2304,104.0724,104.2003,45600.0
2015-04-06 13:30:00,138.51,138.55,138.41,138.45,51600.0,104.2003,104.2304,104.1251,104.1552,51600.0
2015-04-06 14:00:00,138.48,138.6,138.36,138.49,59000.0,104.1777,104.268,104.0874,104.1852,59000.0
2015-04-06 14:30:00,138.51,138.59,138.47,138.52,49700.0,104.2003,104.2605,104.1702,104.2078,49700.0
2015-04-06 15:00:00,138.56,138.6,138.06,138.06,59900.0,104.2379,104.268,103.8618,103.8618,59900.0
2015-04-06 15:30:00,138.09,138.17,137.73,137.85,157100.0,103.8843,103.9445,103.6135,103.7038,157100.0
2015-04-07 09:30:00,138.16,138.36,137.13,137.74,70500.0,103.937,104.0874,103.1621,103.621,70500.0
2015-04-07 10:00:00,137.8,137.8,137.11,137.41,105500.0,103.6662,103.6662,103.1471,103.3728,105500.0
2015-04-07 10:30:00,137.41,137.74,137.41,137.45,117700.0,103.3728,103.621,103.3728,103.4029,117700.0
2015-04-07 11:00:00,137.44,137.44,136.81,137.0,75800.0,103.3953,103.3953,102.9214,103.0643,75800.0
2015-04-07 11:30:00,137.02,137.31,136.97,137.23,42900.0,103.0794,103.2975,103.0418,103.2374,42900.0
2015-04-07 12:00:00,137.24,137.33,137.17,137.21,48500.0,103.2449,103.3126,103.1922,103.2223,48500.0
2015-04-07 12:30:00,137.19,137.32,137.05,137.15,55100.0,103.2073,103.3051,103.1019,103.1772,55100.0
2015-04-07 13:00:00,137.13,137.61,137.06,137.6,58200.0,103.1621,103.5232,103.1095,103.5157,58200.0
2015-04-07 13:30:00,137.62,137.78,137.33,137.39,45400.0,103.5308,103.6511,103.3126,103.3577,45400.0
2015-04-07 14:00:00,137.42,137.5,137.2,137.25,42800.0,103.3803,103.4405,103.2148,103.2524,42800.0
2015-04-07 14:30:00,137.28,137.32,136.99,137.04,55100.0,103.275,103.3051,103.0568,103.0944,55100.0
2015-04-07 15:00:00,137.03,137.23,136.85,136.93,86300.0,103.0869,103.2374,102.9515,103.0117,86300.0
2015-04-07 15:30:00,136.93,137.0,136.53,136.76,305900.0,103.0117,103.0643,102.7108,102.8838,305900.0
2015-04-08 09:30:00,135.8,136.48,135.33,135.46,241100.0,102.1616,102.6731,101.808,101.9058,241100.0
2015-04-08 10:00:00,135.54,136.3,135.54,135.82,95900.0,101.966,102.5377,101.966,102.1766,95900.0
2015-04-08 10:30:00,135.82,135.83,134.8,135.42,155000.0,102.1766,102.1841,101.4093,101.8757,155000.0
2015-04-08 11:00:00,135.43,135.96,135.29,135.94,45100.0,101.8832,102.2819,101.7779,102.2669,45100.0
2015-04-08 11:30:00,135.93,136.0,135.74,135.75,48300.0,102.2594,102.312,102.1164,102.124,48300.0
2015-04-08 12:00:00,135.77,135.79,135.34,135.34,79000.0,102.139,102.1541,101.8155,101.8155,79000.0
2015-04-08 12:30:00,135.34,135.45,135.12,135.33,51300.0,101.8155,101.8983,101.65,101.808,51300.0
2015-04-08 13:00:00,135.33,135.45,135.15,135.29,42000.0,101.808,101.8983,101.6726,101.7779,42000.0
2015-04-08 13:30:00,135.28,135.36,135.05,135.14,73100.0,101.7704,101.8306,101.5974,101.6651,73100.0
2015-04-08 14:00:00,135.13,135.46,134.55,134.97,157200.0,101.6575,101.9058,101.2212,101.5372,157200.0
2015-04-08 14:30:00,134.99,135.07,134.72,134.83,148600.0,101.5522,101.6124,101.3491,101.4319,148600.0
2015-04-08 15:00:00,134.84,135.1,134.82,135.0,197300.0,101.4394,101.635,101.4243,101.5597,197300.0
2015-04-08 15:30:00,134.99,135.13,134.84,134.98,357200.0,101.5522,101.6575,101.4394,101.5447,357200.0
2015-04-09 09:30:00,134.62,135.6,134.48,134.95,158500.0,101.2739,102.0111,101.1685,101.5221,158500.0
2015-04-09 10:00:00,135.03,135.6,134.99,135.41,66900.0,101.5823,102.0111,101.5522,101.8682,66900.0
2015-04-09 10:30:00,135.43,135.43,134.59,135.0,88100.0,101.8832,101.8832,101.2513,101.5597,88100.0
2015-04-09 11:00:00,135.0,135.12,134.77,135.12,64500.0,101.5597,101.65,101.3867,101.65,64500.0
2015-04-09 11:30:00,135.11,135.39,135.03,135.21,52100.0,101.6425,101.8531,101.5823,101.7177,52100.0
2015-04-09 12:00:00,135.2,135.32,135.12,135.17,56900.0,101.7102,101.8005,101.65,101.6876,56900.0
2015-04-09 12:30:00,135.17,135.31,135.13,135.18,72900.0,101.6876,101.793,101.6575,101.6952,72900.0
2015-04-09 13:00:00,135.2,135.23,134.78,135.0,123600.0,101.7102,101.7328,101.3942,101.5597,123600.0
2015-04-09 13:30:00,135.02,135.02,134.36,134.51,179700.0,101.5748,101.5748,101.0783,101.1911,179700.0
2015-04-09 14:00:00,134.51,134.78,134.11,134.16,133200.0,101.1911,101.3942,100.8902,100.9278,133200.0
2015-04-09 14:30:00,134.18,134.26,133.61,133.95,313600.0,100.9429,101.003,100.5141,100.7698,313600.0
2015-04-09 15:00:00,133.98,134.81,133.98,134.6,420900.0,100.7924,101.4168,100.7924,101.2588,420900.0
2015-04-09 15:30:00,134.6,134.64,134.03,134.22,891600.0,101.2588,101.2889,100.83,100.973,891600.0
2015-04-10 09:30:00,134.78,135.87,134.67,135.26,156000.0,101.3942,102.2142,101.3115,101.7553,156000.0
2015-04-10 10:00:00,135.28,136.17,135.18,136.03,105000.0,101.7704,102.4399,101.6952,102.3346,105000.0
2015-04-10 10:30:00,136.06,136.45,136.03,136.4,101100.0,102.3572,102.6506,102.3346,102.613,101100.0
2015-04-10 11:00:00,136.4,136.54,136.34,136.39,80100.0,102.613,102.7183,102.5678,102.6054,80100.0
2015-04-10 11:30:00,136.43,136.47,136.3,136.3,68100.0,102.6355,102.6656,102.5377,102.5377,68100.0
2015-04-10 12:00:00,136.3,136.33,136.21,136.31,54200.0,102.5377,102.5603,102.47,102.5452,54200.0
2015-04-10 12:30:00,136.31,136.42,136.24,136.37,251200.0,102.5452,102.628,102.4926,102.5904,251200.0
2015-04-10 13:00:00,136.37,136.47,136.29,136.36,35800.0,102.5904,102.6656,102.5302,102.5829,35800.0
2015-04-10 13:30:00,136.35,136.42,136.29,136.3,53500.0,102.5753,102.628,102.5302,102.5377,53500.0
2015-04-10 14:00:00,136.31,136.5,136.26,136.36,109200.0,102.5452,102.6882,102.5076,102.5829,109200.0
2015-04-10 14:30:00,136.32,136.6,136.27,136.57,99200.0,102.5528,102.7634,102.5152,102.7408,99200.0
2015-04-10 15:00:00,136.57,136.64,136.4,136.54,169500.0,102.7408,102.7935,102.613,102.7183,169500.0
2015-04-10 15:30:00,136.51,136.67,136.42,136.56,243700.0,102.6957,102.8161,102.628,102.7333,243700.0
2015-04-13 09:30:00,136.42,136.42,135.53,136.06,140600.0,102.628,102.628,101.9585,102.3572,140600.0
2015-04-13 10:00:00,136.1,137.12,136.1,136.87,58000.0,102.3873,103.1546,102.3873,102.9665,58000.0
2015-04-13 10:30:00,136.86,137.0,136.65,136.77,33800.0,102.959,103.0643,102.801,102.8913,33800.0
2015-04-13 11:00:00,136.77,136.84,136.52,136.77,33500.0,102.8913,102.944,102.7032,102.8913,33500.0
2015-04-13 11:30:00,136.71,136.81,136.47,136.62,22000.0,102.8462,102.9214,102.6656,102.7785,22000.0
2015-04-13 12:00:00,136.65,136.71,136.4,136.48,24800.0,102.801,102.8462,102.613,102.6731,24800.0
2015-04-13 12:30:00,136.52,136.66,136.45,136.66,18900.0,102.7032,102.8085,102.6506,102.8085,18900.0
2015-04-13 13:00:00,136.68,136.71,136.44,136.47,33000.0,102.8236,102.8462,102.643,102.6656,33000.0
2015-04-13 13:30:00,136.46,136.58,136.25,136.45,28300.0,102.6581,102.7484,102.5001,102.6506,28300.0
2015-04-13 14:00:00,136.45,136.55,136.37,136.49,24600.0,102.6506,102.7258,102.5904,102.6807,24600.0
2015-04-13 14:30:00,136.5,136.69,136.32,136.4,29400.0,102.6882,102.8311,102.5528,102.613,29400.0
2015-04-13 15:00:00,136.39,136.41,135.96,136.0,57900.0,102.6054,102.6205,102.2819,102.312,57900.0
2015-04-13 15:30:00,136.02,136.14,135.95,136.0,114700.0,102.3271,102.4174,102.2744,102.312,114700.0
2015-04-14 09:30:00,135.75,136.05,135.16,135.29,77500.0,102.124,102.3496,101.6801,101.7779,77500.0
2015-04-14 10:00:00,135.21,135.44,134.51,135.22,83100.0,101.7177,101.8907,101.1911,101.7252,83100.0
2015-04-14 10:30:00,135.22,135.35,135.02,135.24,36800.0,101.7252,101.823,101.5748,101.7403,36800.0
2015-04-14 11:00:00,135.23,135.67,135.11,135.5,37100.0,101.7328,102.0638,101.6425,101.9359,37100.0
2015-04-14 11:30:00,135.52,135.68,135.36,135.46,51600.0,101.9509,102.0713,101.8306,101.9058,51600.0
2015-04-14 12:00:00,135.47,135.72,135.47,135.63,43400.0,101.9133,102.1014,101.9133,102.0337,43400.0
2015-04-14 12:30:00,135.65,136.07,135.65,136.07,45900.0,102.0487,102.3647,102.0487,102.3647,45900.0
2015-04-14 13:00:00,136.06,136.14,135.93,136.05,42000.0,102.3572,102.4174,102.2594,102.3496,42000.0
2015-04-14 13:30:00,136.06,136.24,136.03,136.24,42600.0,102.3572,102.4926,102.3346,102.4926,42600.0
2015-04-14 14:00:00,136.25,136.5,136.09,136.49,61700.0,102.5001,102.6882,102.3797,102.6807,61700.0
2015-04-14 14:30:00,136.48,136.76,136.32,136.69,95400.0,102.6731,102.8838,102.5528,102.8311,95400.0
2015-04-14 15:00:00,136.71,136.84,136.49,136.58,101900.0,102.8462,102.944,102.6807,102.7484,101900.0
2015-04-14 15:30:00,136.59,136.75,136.23,136.47,249300.0,102.7559,102.8763,102.4851,102.6656,249300.0
2015-04-15 09:30:00,134.96,136.64,134.96,136.25,142700.0,101.5296,102.7935,101.5296,102.5001,142700.0
2015-04-15 10:00:00,136.31,136.95,136.11,136.76,58900.0,102.5452,103.0267,102.3948,102.8838,58900.0
2015-04-15 10:30:00,136.81,137.28,136.67,137.26,55200.0,102.9214,103.275,102.8161,103.2599,55200.0
2015-04-15 11:00:00,137.26,137.26,136.75,137.09,56100.0,103.2599,103.2599,102.8763,103.132,56100.0
2015-04-15 11:30:00,137.09,137.3,136.86,137.2,69600.0,103.132,103.29,102.959,103.2148,69600.0
2015-04-15 12:00:00,137.24,137.28,136.88,137.0,65600.0,103.2449,103.275,102.9741,103.0643,65600.0
2015-04-15 12:30:00,137.02,137.1,136.84,137.08,50800.0,103.0794,103.1396,102.944,103.1245,50800.0
2015-04-15 13:00:00,137.09,137.09,136.81,136.93,107600.0,103.132,103.132,102.9214,103.0117,107600.0
2015-04-15 13:30:00,136.93,137.3,136.87,137.07,78000.0,103.0117,103.29,102.9665,103.117,78000.0
2015-04-15 14:00:00,137.04,137.25,136.89,137.25,94800.0,103.0944,103.2524,102.9816,103.2524,94800.0
2015-04-15 14:30:00,137.24,137.53,137.09,137.51,66400.0,103.2449,103.463,103.132,103.448,66400.0
2015-04-15 15:00:00,137.53,137.75,137.44,137.73,58800.0,103.463,103.6285,103.3953,103.6135,58800.0
2015-04-15 15:30:00,137.73,137.76,137.17,137.25,138100.0,103.6135,103.6361,103.1922,103.2524,138100.0
2015-04-16 09:30:00,136.71,137.24,136.36,136.39,157000.0,102.8462,103.2449,102.5829,102.6054,157000.0
2015-04-16 10:00:00,136.38,136.5,135.86,135.87,75400.0,102.5979,102.6882,102.2067,102.2142,75400.0
2015-04-16 10:30:00,135.86,136.83,135.77,136.79,50800.0,102.2067,102.9364,102.139,102.9063,50800.0
2015-04-16 11:00:00,136.82,137.17,136.79,137.09,72100.0,102.9289,103.1922,102.9063,103.132,72100.0
2015-04-16 11:30:00,137.1,137.11,136.7,136.8,31600.0,103.1396,103.1471,102.8386,102.9139,31600.0
2015-04-16 12:00:00,136.79,136.94,136.69,136.73,52900.0,102.9063,103.0192,102.8311,102.8612,52900.0
2015-04-16 12:30:00,136.73,136.74,136.36,136.53,77100.0,102.8612,102.8687,102.5829,102.7108,77100.0
2015-04-16 13:00:00,136.51,136.69,136.33,136.43,42900.0,102.6957,102.8311,102.5603,102.6355,42900.0
2015-04-16 13:30:00,136.42,136.9,136.38,136.84,125600.0,102.628,102.9891,102.5979,102.944,125600.0
2015-04-16 14:00:00,136.84,137.12,136.66,137.12,118900.0,102.944,103.1546,102.8085,103.1546,118900.0
2015-04-16 14:30:00,137.12,137.18,136.62,136.62,108200.0,103.1546,103.1997,102.7785,102.7785,108200.0
2015-04-16 15:00:00,136.63,136.68,136.3,136.37,76700.0,102.786,102.8236,102.5377,102.5904,76700.0
2015-04-16 15:30:00,136.38,136.53,136.23,136.33,207000.0,102.5979,102.7108,102.4851,102.5603,207000.0
2015-04-17 09:30:00,135.15,135.5,134.19,134.19,208200.0,101.6726,101.9359,100.9504,100.9504,208200.0
2015-04-17 10:00:00,134.2,134.23,133.72,133.89,114700.0,100.9579,100.9805,100.5968,100.7247,114700.0
2015-04-17 10:30:00,133.89,134.57,133.8,134.26,54600.0,100.7247,101.2363,100.657,101.003,54600.0
2015-04-17 11:00:00,134.19,134.78,134.0,134.71,59300.0,100.9504,101.3942,100.8074,101.3416,59300.0
2015-04-17 11:30:00,134.76,134.83,134.48,134.55,59700.0,101.3792,101.4319,101.1685,101.2212,59700.0
2015-04-17 12:00:00,134.54,134.62,134.28,134.36,31800.0,101.2137,101.2739,101.0181,101.0783,31800.0
2015-04-17 12:30:00,134.41,134.76,134.34,134.5,89000.0,101.1159,101.3792,101.0632,101.1836,89000.0
2015-04-17 13:00:00,134.51,134.72,134.47,134.5,28900.0,101.1911,101.3491,101.161,101.1836,28900.0
2015-04-17 13:30:00,134.49,134.51,133.87,133.95,71500.0,101.1761,101.1911,100.7096,100.7698,71500.0
2015-04-17 14:00:00,133.94,134.03,133.44,133.46,89000.0,100.7623,100.83,100.3862,100.4012,89000.0
2015-04-17 14:30:00,133.47,133.67,133.38,133.54,87200.0,100.4087,100.5592,100.341,100.4614,87200.0
2015-04-17 15:00:00,133.52,133.88,133.51,133.85,87900.0,100.4463,100.7172,100.4388,100.6946,87900.0
2015-04-17 15:30:00,133.87,134.34,133.78,133.9,288100.0,100.7096,101.0632,100.6419,100.7322,288100.0
2015-04-20 09:30:00,134.77,136.0,134.66,135.04,124600.0,101.3867,102.312,101.304,101.5898,124600.0
2015-04-20 10:00:00,135.07,135.35,134.92,135.0,54400.0,101.6124,101.823,101.4996,101.5597,54400.0
2015-04-20 10:30:00,135.0,135.18,134.9,135.08,45600.0,101.5597,101.6952,101.4845,101.6199,45600.0
2015-04-20 11:00:00,135.11,135.49,135.08,135.4,49300.0,101.6425,101.9284,101.6199,101.8607,49300.0
2015-04-20 11:30:00,135.42,135.55,135.19,135.23,56900.0,101.8757,101.9735,101.7027,101.7328,56900.0
2015-04-20 12:00:00,135.23,135.36,134.78,135.32,106000.0,101.7328,101.8306,101.3942,101.8005,106000.0
2015-04-20 12:30:00,135.31,135.43,135.17,135.4,32100.0,101.793,101.8832,101.6876,101.8607,32100.0
2015-04-20 13:00:00,135.45,135.5,135.06,135.06,127500.0,101.8983,101.9359,101.6049,101.6049,127500.0
2015-04-20 13:30:00,135.06,135.2,134.98,135.02,96300.0,101.6049,101.7102,101.5447,101.5748,96300.0
2015-04-20 14:00:00,135.04,135.06,134.86,134.94,86800.0,101.5898,101.6049,101.4544,101.5146,86800.0
2015-04-20 14:30:00,134.95,135.37,134.92,135.14,113500.0,101.5221,101.8381,101.4996,101.6651,113500.0
2015-04-20 15:00:00,135.13,135.48,135.0,135.47,266600.0,101.6575,101.9208,101.5597,101.9133,266600.0
2015-04-20 15:30:00,135.45,135.52,135.04,135.14,194400.0,101.8983,101.9509,101.5898,101.6651,194400.0
2015-04-21 09:30:00,135.85,136.47,134.73,134.76,101900.0,102.1992,102.6656,101.3566,101.3792,101900.0
2015-04-21 10:00:00,134.8,135.31,134.7,135.16,77400.0,101.4093,101.793,101.3341,101.6801,77400.0
2015-04-21 10:30:00,135.16,135.45,134.93,135.44,49500.0,101.6801,101.8983,101.5071,101.8907,49500.0
2015-04-21 11:00:00,135.43,135.93,135.42,135.67,78800.0,101.8832,102.2594,101.8757,102.0638,78800.0
2015-04-21 11:30:00,135.64,135.82,135.21,135.44,66000.0,102.0412,102.1766,101.7177,101.8907,66000.0
2015-04-21 12:00:00,135.44,135.87,135.28,135.7,45800.0,101.8907,102.2142,101.7704,102.0863,45800.0
2015-04-21 12:30:00,135.7,135.89,135.43,135.89,48900.0,102.0863,102.2293,101.8832,102.2293,48900.0
2015-04-21 13:00:00,135.85,136.14,135.65,136.01,44900.0,102.1992,102.4174,102.0487,102.3196,44900.0
2015-04-21 13:30:00,136.03,136.17,135.89,136.02,63300.0,102.3346,102.4399,102.2293,102.3271,63300.0
2015-04-21 14:00:00,136.01,136.49,135.91,136.44,71900.0,102.3196,102.6807,102.2443,102.643,71900.0
2015-04-21 14:30:00,136.49,136.57,136.21,136.53,66200.0,102.6807,102.7408,102.47,102.7108,66200.0
2015-04-21 15:00:00,136.55,136.56,135.92,135.94,84300.0,102.7258,102.7333,102.2519,102.2669,84300.0
2015-04-21 15:30:00,135.94,136.13,135.87,136.06,151100.0,102.2669,102.4098,102.2142,102.3572,151100.0
2015-04-22 09:30:00,136.46,136.85,135.17,135.39,109400.0,102.6581,102.9515,101.6876,101.8531,109400.0
2015-04-22 10:00:00,135.41,135.75,135.18,135.62,62300.0,101.8682,102.124,101.6952,102.0262,62300.0
2015-04-22 10:30:00,135.68,136.74,135.67,136.63,51300.0,102.0713,102.8687,102.0638,102.786,51300.0
2015-04-22 11:00:00,136.66,136.7,136.15,136.22,23800.0,102.8085,102.8386,102.4249,102.4775,23800.0
2015-04-22 11:30:00,136.25,136.5,136.19,136.28,39200.0,102.5001,102.6882,102.455,102.5227,39200.0
2015-04-22 12:00:00,136.28,136.59,136.03,136.51,30200.0,102.5227,102.7559,102.3346,102.6957,30200.0
2015-04-22 12:30:00,136.51,136.77,136.27,136.77,42800.0,102.6957,102.8913,102.5152,102.8913,42800.0
2015-04-22 13:00:00,136.75,136.79,136.53,136.74,37200.0,102.8763,102.9063,102.7108,102.8687,37200.0
2015-04-22 13:30:00,136.72,136.94,136.59,136.89,55200.0,102.8537,103.0192,102.7559,102.9816,55200.0
2015-04-22 14:00:00,136.9,136.9,136.7,136.8,38900.0,102.9891,102.9891,102.8386,102.9139,38900.0
2015-04-22 14:30:00,136.81,136.91,136.67,136.67,27100.0,102.9214,102.9966,102.8161,102.8161,27100.0
2015-04-22 15:00:00,136.68,136.83,136.65,136.74,54500.0,102.8236,102.9364,102.801,102.8687,54500.0
2015-04-22 15:30:00,136.73,137.18,136.69,136.95,301100.0,102.8612,103.1997,102.8311,103.0267,301100.0
2015-04-23 09:30:00,137.12,137.78,136.58,136.58,152200.0,103.1546,103.6511,102.7484,102.7484,152200.0
2015-04-23 10:00:00,136.58,136.85,136.02,136.05,76700.0,102.7484,102.9515,102.3271,102.3496,76700.0
2015-04-23 10:30:00,136.04,136.18,135.84,136.0,83900.0,102.3421,102.4474,102.1917,102.312,83900.0
2015-04-23 11:00:00,135.98,136.13,135.79,135.92,63300.0,102.297,102.4098,102.1541,102.2519,63300.0
2015-04-23 11:30:00,135.92,136.43,135.59,136.2,62300.0,102.2519,102.6355,102.0036,102.4625,62300.0
2015-04-23 12:00:00,136.24,136.3,136.02,136.21,38100.0,102.4926,102.5377,102.3271,102.47,38100.0
2015-04-23 12:30:00,136.23,136.73,136.11,136.62,106100.0,102.4851,102.8612,102.3948,102.7785,106100.0
2015-04-23 13:00:00,136.65,136.93,136.55,136.78,72500.0,102.801,103.0117,102.7258,102.8988,72500.0
2015-04-23 13:30:00,136.8,136.84,136.6,136.84,64200.0,102.9139,102.944,102.7634,102.944,64200.0
2015-04-23 14:00:00,136.85,137.15,136.84,136.95,62900.0,102.9515,103.1772,102.944,103.0267,62900.0
2015-04-23 14:30:00,136.95,137.04,136.67,136.81,79500.0,103.0267,103.0944,102.8161,102.9214,79500.0
2015-04-23 15:00:00,136.81,137.02,136.78,136.78,57900.0,102.9214,103.0794,102.8988,102.8988,57900.0
2015-04-23 15:30:00,136.76,136.86,136.42,136.44,133500.0,102.8838,102.959,102.628,102.643,133500.0
2015-04-24 09:30:00,136.4,137.0,135.6,135.99,70200.0,102.613,103.0643,102.0111,102.3045,70200.0
2015-04-24 10:00:00,135.94,136.17,135.25,135.34,103000.0,102.2669,102.4399,101.7478,101.8155,103000.0
2015-04-24 10:30:00,135.34,135.36,135.2,135.27,98000.0,101.8155,101.8306,101.7102,101.7629,98000.0
2015-04-24 11:00:00,135.27,136.01,135.24,136.0,74700.0,101.7629,102.3196,101.7403,102.312,74700.0
2015-04-24 11:30:00,136.0,136.11,135.64,135.96,49000.0,102.312,102.3948,102.0412,102.2819,49000.0
2015-04-24 12:00:00,135.94,135.95,135.78,135.93,29900.0,102.2669,102.2744,102.1465,102.2594,29900.0
2015-04-24 12:30:00,135.92,136.18,135.88,136.14,33800.0,102.2519,102.4474,102.2218,102.4174,33800.0
2015-04-24 13:00:00,136.15,136.53,136.1,136.37,54900.0,102.4249,102.7108,102.3873,102.5904,54900.0
2015-04-24 13:30:00,136.37,136.44,136.21,136.29,33400.0,102.5904,102.643,102.47,102.5302,33400.0
2015-04-24 14:00:00,136.29,136.58,136.1,136.2,59300.0,102.5302,102.7484,102.3873,102.4625,59300.0
2015-04-24 14:30:00,136.2,136.46,136.07,136.12,84900.0,102.4625,102.6581,102.3647,102.4023,84900.0
2015-04-24 15:00:00,136.12,136.19,135.83,135.95,62500.0,102.4023,102.455,102.1841,102.2744,62500.0
2015-04-24 15:30:00,135.98,136.57,135.97,136.5,247900.0,102.297,102.7408,102.2895,102.6882,247900.0
2015-04-27 09:30:00,136.77,137.61,136.77,137.33,65500.0,102.8913,103.5232,102.8913,103.3126,65500.0
2015-04-27 10:00:00,137.36,138.57,137.36,138.36,109800.0,103.3352,104.2454,103.3352,104.0874,109800.0
2015-04-27 10:30:00,138.36,138.52,138.01,138.13,107100.0,104.0874,104.2078,103.8241,103.9144,107100.0
2015-04-27 11:00:00,138.12,138.87,138.05,138.61,69600.0,103.9069,104.4711,103.8542,104.2755,69600.0
2015-04-27 11:30:00,138.67,138.87,138.59,138.77,52000.0,104.3207,104.4711,104.2605,104.3959,52000.0
2015-04-27 12:00:00,138.76,138.99,138.7,138.92,88500.0,104.3884,104.5614,104.3432,104.5087,88500.0
2015-04-27 12:30:00,138.95,138.98,138.3,138.36,71700.0,104.5313,104.5539,104.0423,104.0874,71700.0
2015-04-27 13:00:00,138.34,138.4,137.67,138.1,77900.0,104.0724,104.1175,103.5684,103.8919,77900.0
2015-04-27 13:30:00,138.08,138.56,138.03,138.41,99000.0,103.8768,104.2379,103.8392,104.1251,99000.0
2015-04-27 14:00:00,138.43,138.97,138.39,138.74,92200.0,104.1401,104.5463,104.11,104.3733,92200.0
2015-04-27 14:30:00,138.74,139.0,138.54,138.87,132600.0,104.3733,104.5689,104.2229,104.4711,132600.0
2015-04-27 15:00:00,138.86,139.14,138.59,138.84,231300.0,104.4636,104.6742,104.2605,104.4486,231300.0
2015-04-27 15:30:00,138.83,139.38,138.73,139.23,443700.0,104.441,104.8548,104.3658,104.7419,443700.0
2015-04-28 09:30:00,136.51,137.03,135.2,136.04,451600.0,102.6957,103.0869,101.7102,102.3421,451600.0
2015-04-28 10:00:00,136.01,136.09,135.12,135.36,297600.0,102.3196,102.3797,101.65,101.8306,297600.0
2015-04-28 10:30:00,135.39,135.75,135.16,135.63,170100.0,101.8531,102.124,101.6801,102.0337,170100.0
2015-04-28 11:00:00,135.65,135.78,135.16,135.24,152400.0,102.0487,102.1465,101.6801,101.7403,152400.0
2015-04-28 11:30:00,135.24,135.68,135.22,135.68,129200.0,101.7403,102.0713,101.7252,102.0713,129200.0
2015-04-28 12:00:00,135.68,135.94,135.49,135.9,89800.0,102.0713,102.2669,101.9284,102.2368,89800.0
2015-04-28 12:30:00,135.9,136.23,135.77,136.04,136500.0,102.2368,102.4851,102.139,102.3421,136500.0
2015-04-28 13:00:00,136.04,136.33,135.99,136.02,105100.0,102.3421,102.5603,102.3045,102.3271,105100.0
2015-04-28 13:30:00,136.01,136.75,135.65,136.74,227800.0,102.3196,102.8763,102.0487,102.8687,227800.0
2015-04-28 14:00:00,136.76,137.16,136.5,136.97,103900.0,102.8838,103.1847,102.6882,103.0418,103900.0
2015-04-28 14:30:00,136.93,137.25,136.83,136.92,83700.0,103.0117,103.2524,102.9364,103.0041,83700.0
2015-04-28 15:00:00,136.91,137.28,136.88,137.05,133100.0,102.9966,103.275,102.9741,103.1019,133100.0
2015-04-28 15:30:00,137.07,137.5,136.93,137.36,306600.0,103.117,103.4405,103.0117,103.3352,306600.0
2015-04-29 09:30:00,136.78,136.78,136.01,136.43,148600.0,102.8988,102.8988,102.3196,102.6355,148600.0
2015-04-29 10:00:00,136.41,136.54,135.85,135.9,154000.0,102.6205,102.7183,102.1992,102.2368,154000.0
2015-04-29 10:30:00,135.88,136.76,135.88,136.72,125200.0,102.2218,102.8838,102.2218,102.8537,125200.0
2015-04-29 11:00:00,136.67,137.04,136.55,136.89,106800.0,102.8161,103.0944,102.7258,102.9816,106800.0
2015-04-29 11:30:00,136.87,137.41,136.71,137.14,71900.0,102.9665,103.3728,102.8462,103.1697,71900.0
2015-04-29 12:00:00,137.14,137.27,136.53,136.61,39100.0,103.1697,103.2674,102.7108,102.7709,39100.0
2015-04-29 12:30:00,136.63,136.96,136.46,136.92,34600.0,102.786,103.0342,102.6581,103.0041,34600.0
2015-04-29 13:00:00,136.94,136.94,136.62,136.78,63800.0,103.0192,103.0192,102.7785,102.8988,63800.0
2015-04-29 13:30:00,136.79,137.65,136.79,137.63,85200.0,102.9063,103.5533,102.9063,103.5383,85200.0
2015-04-29 14:00:00,137.64,138.0,137.02,138.0,127400.0,103.5458,103.8166,103.0794,103.8166,127400.0
2015-04-29 14:30:00,138.02,138.62,137.95,138.32,160500.0,103.8317,104.283,103.779,104.0574,160500.0
2015-04-29 15:00:00,138.3,138.52,137.98,138.46,174300.0,104.0423,104.2078,103.8016,104.1627,174300.0
2015-04-29 15:30:00,138.43,138.5,137.94,138.04,196100.0,104.1401,104.1928,103.7715,103.8467,196100.0
2015-04-30 09:30:00,137.57,138.38,137.0,137.34,143700.0,103.4931,104.1025,103.0643,103.3201,143700.0
2015-04-30 10:00:00,137.34,137.61,137.02,137.33,104800.0,103.3201,103.5232,103.0794,103.3126,104800.0
2015-04-30 10:30:00,137.3,137.88,136.65,137.63,153800.0,103.29,103.7263,102.801,103.5383,153800.0
2015-04-30 11:00:00,137.63,138.3,137.63,138.12,68300.0,103.5383,104.0423,103.5383,103.9069,68300.0
2015-04-30 11:30:00,138.16,138.5,138.11,138.22,69300.0,103.937,104.1928,103.8994,103.9821,69300.0
2015-04-30 12:00:00,138.25,138.55,138.15,138.55,74900.0,104.0047,104.2304,103.9295,104.2304,74900.0
2015-04-30 12:30:00,138.55,138.55,138.14,138.44,86800.0,104.2304,104.2304,103.9219,104.1476,86800.0
2015-04-30 13:00:00,138.48,138.77,138.39,138.76,71600.0,104.1777,104.3959,104.11,104.3884,71600.0
2015-04-30 13:30:00,138.76,138.93,138.47,138.72,62100.0,104.3884,104.5163,104.1702,104.3583,62100.0
2015-04-30 14:00:00,138.7,138.76,138.34,138.4,68400.0,104.3432,104.3884,104.0724,104.1175,68400.0
2015-04-30 14:30:00,138.36,138.36,137.77,137.81,148500.0,104.0874,104.0874,103.6436,103.6737,148500.0
2015-04-30 15:00:00,137.8,138.04,137.37,138.01,141900.0,103.6662,103.8467,103.3427,103.8241,141900.0
2015-04-30 15:30:00,137.99,138.31,137.93,138.27,270200.0,103.8091,104.0498,103.764,104.0197,270200.0
2015-05-01 09:30:00,139.32,139.98,139.0,139.39,222400.0,104.8097,105.3062,104.5689,104.8623,222400.0
2015-05-01 10:00:00,139.32,140.43,139.23,140.32,136100.0,104.8097,105.6447,104.7419,105.5619,136100.0
2015-05-01 10:30:00,140.33,140.49,139.95,140.17,117700.0,105.5695,105.6898,105.2836,105.4491,117700.0
2015-05-01 11:00:00,140.15,140.45,140.12,140.28,81400.0,105.4341,105.6597,105.4115,105.5319,81400.0
2015-05-01 11:30:00,140.3,140.32,140.12,140.25,142900.0,105.5469,105.5619,105.4115,105.5093,142900.0
2015-05-01 12:00:00,140.24,140.49,140.11,140.49,74700.0,105.5018,105.6898,105.404,105.6898,74700.0
2015-05-01 12:30:00,140.5,140.76,140.5,140.72,64700.0,105.6974,105.893,105.6974,105.8629,64700.0
2015-05-01 13:00:00,140.71,140.98,140.66,140.88,82300.0,105.8553,106.0585,105.8177,105.9832,82300.0
2015-05-01 13:30:00,140.9,141.45,140.86,141.33,99500.0,105.9983,106.412,105.9682,106.3218,99500.0
2015-05-01 14:00:00,141.33,141.69,141.0,141.28,118800.0,106.3218,106.5926,106.0735,106.2841,118800.0
2015-05-01 14:30:00,141.28,141.31,140.84,141.13,103500.0,106.2841,106.3067,105.9531,106.1713,103500.0
2015-05-01 15:00:00,141.15,141.45,141.01,141.31,194300.0,106.1864,106.412,106.081,106.3067,194300.0
2015-05-01 15:30:00,141.31,141.35,141.04,141.1,414100.0,106.3067,106.3368,106.1036,106.1487,414100.0
2015-05-04 09:30:00,141.06,142.27,141.06,141.99,180800.0,106.1186,107.0289,106.1186,106.8183,180800.0
2015-05-04 10:00:00,141.95,142.22,141.34,141.44,192600.0,106.7882,106.9913,106.3293,106.4045,192600.0
2015-05-04 10:30:00,141.42,141.82,141.06,141.14,77900.0,106.3895,106.6904,106.1186,106.1788,77900.0
2015-05-04 11:00:00,141.16,141.43,140.94,141.11,94500.0,106.1939,106.397,106.0284,106.1563,94500.0
2015-05-04 11:30:00,141.12,141.12,140.76,141.0,77700.0,106.1638,106.1638,105.893,106.0735,77700.0
2015-05-04 12:00:00,140.99,141.18,140.84,141.03,65400.0,106.066,106.2089,105.9531,106.0961,65400.0
2015-05-04 12:30:00,141.08,141.15,140.84,141.01,70000.0,106.1337,106.1864,105.9531,106.081,70000.0
2015-05-04 13:00:00,141.02,141.35,141.02,141.18,57800.0,106.0886,106.3368,106.0886,106.2089,57800.0
2015-05-04 13:30:00,141.14,141.57,141.1,141.57,70500.0,106.1788,106.5023,106.1487,106.5023,70500.0
2015-05-04 14:00:00,141.58,141.93,141.58,141.92,86300.0,106.5098,106.7731,106.5098,106.7656,86300.0
2015-05-04 14:30:00,141.92,141.97,141.31,141.47,114000.0,106.7656,106.8032,106.3067,106.4271,114000.0
2015-05-04 15:00:00,141.47,141.68,141.35,141.5,119700.0,106.4271,106.5851,106.3368,106.4497,119700.0
2015-05-04 15:30:00,141.5,141.56,140.95,141.09,333700.0,106.4497,106.4948,106.0359,106.1412,333700.0
2015-05-05 09:30:00,140.83,141.84,140.3,141.06,137400.0,105.9456,106.7054,105.5469,106.1186,137400.0
2015-05-05 10:00:00,141.03,141.31,140.78,141.15,133200.0,106.0961,106.3067,105.908,106.1864,133200.0
2015-05-05 10:30:00,141.14,141.54,140.88,141.25,92500.0,106.1788,106.4797,105.9832,106.2616,92500.0
2015-05-05 11:00:00,141.17,141.17,140.6,140.61,62900.0,106.2014,106.2014,105.7726,105.7801,62900.0
2015-05-05 11:30:00,140.61,140.75,140.44,140.47,119300.0,105.7801,105.8854,105.6522,105.6748,119300.0
2015-05-05 12:00:00,140.48,140.57,140.37,140.45,194900.0,105.6823,105.75,105.5996,105.6597,194900.0
2015-05-05 12:30:00,140.46,140.47,139.94,139.98,104500.0,105.6673,105.6748,105.2761,105.3062,104500.0
2015-05-05 13:00:00,139.97,139.99,139.52,139.88,79900.0,105.2986,105.3137,104.9601,105.2309,79900.0
2015-05-05 13:30:00,139.86,140.08,139.78,139.87,112200.0,105.2159,105.3814,105.1557,105.2234,112200.0
2015-05-05 14:00:00,139.83,139.94,139.64,139.64,145600.0,105.1933,105.2761,105.0504,105.0504,145600.0
2015-05-05 14:30:00,139.67,139.74,139.22,139.31,181800.0,105.073,105.1256,104.7344,104.8021,181800.0
2015-05-05 15:00:00,139.28,139.5,139.24,139.43,179300.0,104.7796,104.9451,104.7495,104.8924,179300.0
2015-05-05 15:30:00,139.43,139.47,139.24,139.26,359400.0,104.8924,104.9225,104.7495,104.7645,359400.0
2015-05-06 09:30:00,140.01,140.17,138.89,139.38,124400.0,105.3287,105.4491,104.4862,104.8548,124400.0
2015-05-06 10:00:00,139.38,139.67,138.91,139.34,62000.0,104.8548,105.073,104.5012,104.8247,62000.0
2015-05-06 10:30:00,139.37,140.38,139.27,140.12,70400.0,104.8473,105.6071,104.772,105.4115,70400.0
2015-05-06 11:00:00,140.12,140.12,139.29,139.42,52400.0,105.4115,105.4115,104.7871,104.8849,52400.0
2015-05-06 11:30:00,139.44,139.88,139.34,139.77,63100.0,104.8999,105.2309,104.8247,105.1482,63100.0
2015-05-06 12:00:00,139.73,139.94,139.6,139.85,43000.0,105.1181,105.2761,105.0203,105.2084,43000.0
2015-05-06 12:30:00,139.79,139.99,139.71,139.72,30800.0,105.1632,105.3137,105.103,105.1106,30800.0
2015-05-06 13:00:00,139.66,139.87,139.54,139.73,38400.0,105.0654,105.2234,104.9752,105.1181,38400.0
2015-05-06 13:30:00,139.73,139.73,139.18,139.3,46000.0,105.1181,105.1181,104.7043,104.7946,46000.0
2015-05-06 14:00:00,139.3,139.43,139.09,139.24,55500.0,104.7946,104.8924,104.6366,104.7495,55500.0
2015-05-06 14:30:00,139.24,139.24,138.72,139.08,88100.0,104.7495,104.7495,104.3583,104.6291,88100.0
2015-05-06 15:00:00,139.05,139.16,138.75,139.04,156400.0,104.6065,104.6893,104.3808,104.599,156400.0
2015-05-06 15:30:00,139.05,139.34,138.9,139.34,374800.0,104.6065,104.8247,104.4937,104.8247,374800.0
2015-05-07 09:30:00,138.92,139.18,138.39,138.86,67400.0,104.5087,104.7043,104.11,104.4636,67400.0
2015-05-07 10:00:00,138.78,139.34,138.74,138.94,52800.0,104.4034,104.8247,104.3733,104.5238,52800.0
2015-05-07 10:30:00,138.97,139.53,138.87,139.49,62100.0,104.5463,104.9676,104.4711,104.9375,62100.0
2015-05-07 11:00:00,139.49,140.06,139.38,139.93,51200.0,104.9375,105.3663,104.8548,105.2686,51200.0
2015-05-07 11:30:00,139.89,139.92,139.52,139.52,41800.0,105.2385,105.261,104.9601,104.9601,41800.0
2015-05-07 12:00:00,139.54,140.1,139.54,139.91,41700.0,104.9752,105.3964,104.9752,105.2535,41700.0
2015-05-07 12:30:00,139.89,140.03,139.81,139.92,37900.0,105.2385,105.3438,105.1783,105.261,37900.0
2015-05-07 13:00:00,139.96,140.05,139.66,139.8,34700.0,105.2911,105.3588,105.0654,105.1708,34700.0
2015-05-07 13:30:00,139.78,140.07,139.77,139.9,43900.0,105.1557,105.3739,105.1482,105.246,43900.0
2015-05-07 14:00:00,139.93,140.14,139.86,140.08,46800.0,105.2686,105.4265,105.2159,105.3814,46800.0
2015-05-07 14:30:00,140.09,140.17,139.95,140.17,54900.0,105.3889,105.4491,105.2836,105.4491,54900.0
2015-05-07 15:00:00,140.16,140.25,139.91,139.96,72500.0,105.4416,105.5093,105.2535,105.2911,72500.0
2015-05-07 15:30:00,139.95,139.99,139.7,139.88,129800.0,105.2836,105.3137,105.0955,105.2309,129800.0
2015-05-08 09:30:00,140.91,141.5,140.32,141.16,96900.0,106.0058,106.4497,105.5619,106.1939,96900.0
2015-05-08 10:00:00,141.17,141.26,140.65,140.8,63300.0,106.2014,106.2691,105.8102,105.923,63300.0
2015-05-08 10:30:00,140.75,140.79,140.2,140.51,63500.0,105.8854,105.9155,105.4717,105.7049,63500.0
2015-05-08 11:00:00,140.51,140.98,140.51,140.87,43000.0,105.7049,106.0585,105.7049,105.9757,43000.0
2015-05-08 11:30:00,140.9,141.07,140.85,140.97,37300.0,105.9983,106.1262,105.9607,106.0509,37300.0
2015-05-08 12:00:00,140.97,141.14,140.74,140.74,67800.0,106.0509,106.1788,105.8779,105.8779,67800.0
2015-05-08 12:30:00,140.77,140.85,140.62,140.81,34100.0,105.9005,105.9607,105.7876,105.9306,34100.0
2015-05-08 13:00:00,140.81,141.0,140.78,140.91,52600.0,105.9306,106.0735,105.908,106.0058,52600.0
2015-05-08 13:30:00,140.9,141.0,140.83,140.87,42000.0,105.9983,106.0735,105.9456,105.9757,42000.0
2015-05-08 14:00:00,140.86,140.9,140.38,140.38,58200.0,105.9682,105.9983,105.6071,105.6071,58200.0
2015-05-08 14:30:00,140.41,140.41,140.15,140.29,75800.0,105.6297,105.6297,105.4341,105.5394,75800.0
2015-05-08 15:00:00,140.28,140.48,140.24,140.37,95300.0,105.5319,105.6823,105.5018,105.5996,95300.0
2015-05-08 15:30:00,140.37,140.77,140.36,140.64,160700.0,105.5996,105.9005,105.592,105.8027,160700.0
2015-05-11 09:30:00,140.75,141.82,140.47,141.42,117200.0,105.8854,106.6904,105.6748,106.3895,117200.0
2015-05-11 10:00:00,141.44,141.47,141.12,141.23,61200.0,106.4045,106.4271,106.1638,106.2465,61200.0
2015-05-11 10:30:00,141.21,141.75,141.14,141.7,58900.0,106.2315,106.6377,106.1788,106.6001,58900.0
2015-05-11 11:00:00,141.68,142.0,141.6,141.91,46900.0,106.5851,106.8258,106.5249,106.7581,46900.0
2015-05-11 11:30:00,141.9,142.14,141.76,142.14,103800.0,106.7506,106.9311,106.6453,106.9311,103800.0
2015-05-11 12:00:00,142.14,142.14,141.62,141.91,42900.0,106.9311,106.9311,106.5399,106.7581,42900.0
2015-05-11 12:30:00,141.89,141.93,141.74,141.84,29400.0,106.743,106.7731,106.6302,106.7054,29400.0
2015-05-11 13:00:00,141.83,142.04,141.77,141.92,51800.0,106.6979,106.8559,106.6528,106.7656,51800.0
2015-05-11 13:30:00,141.89,141.9,141.7,141.75,51200.0,106.743,106.7506,106.6001,106.6377,51200.0
2015-05-11 14:00:00,141.73,142.2,141.73,142.18,78200.0,106.6227,106.9763,106.6227,106.9612,78200.0
2015-05-11 14:30:00,142.16,142.27,141.88,141.93,61700.0,106.9462,107.0289,106.7355,106.7731,61700.0
2015-05-11 15:00:00,141.93,142.28,141.79,142.09,74000.0,106.7731,107.0364,106.6678,106.8935,74000.0
2015-05-11 15:30:00,142.1,142.13,141.74,141.76,129500.0,106.901,106.9236,106.6302,106.6453,129500.0
2015-05-12 09:30:00,141.31,142.1,140.79,141.11,121100.0,106.3067,106.901,105.9155,106.1563,121100.0
2015-05-12 10:00:00,141.03,141.13,140.62,140.76,56700.0,106.0961,106.1713,105.7876,105.893,56700.0
2015-05-12 10:30:00,140.78,141.59,140.75,141.28,68200.0,105.908,106.5174,105.8854,106.2841,68200.0
2015-05-12 11:00:00,141.33,141.56,141.08,141.27,40800.0,106.3218,106.4948,106.1337,106.2766,40800.0
2015-05-12 11:30:00,141.32,141.48,141.14,141.19,36500.0,106.3142,106.4346,106.1788,106.2164,36500.0
2015-05-12 12:00:00,141.2,141.28,140.82,140.89,62600.0,106.224,106.2841,105.9381,105.9908,62600.0
2015-05-12 12:30:00,140.86,141.25,140.85,141.02,31000.0,105.9682,106.2616,105.9607,106.0886,31000.0
2015-05-12 13:00:00,141.01,141.29,141.01,141.1,36900.0,106.081,106.2917,106.081,106.1487,36900.0
2015-05-12 13:30:00,141.09,141.3,141.0,141.1,55700.0,106.1412,106.2992,106.0735,106.1487,55700.0
2015-05-12 14:00:00,141.12,141.68,141.11,141.6,56500.0,106.1638,106.5851,106.1563,106.5249,56500.0
2015-05-12 14:30:00,141.61,141.75,141.13,141.22,61300.0,106.5324,106.6377,106.1713,106.239,61300.0
2015-05-12 15:00:00,141.22,141.44,141.21,141.33,76200.0,106.239,106.4045,106.2315,106.3218,76200.0
2015-05-12 15:30:00,141.32,141.41,141.13,141.23,134700.0,106.3142,106.3819,106.1713,106.2465,134700.0
2015-05-13 09:30:00,141.86,142.31,141.63,142.12,64800.0,106.7205,107.059,106.5475,106.9161,64800.0
2015-05-13 10:00:00,142.15,142.34,141.98,142.23,44900.0,106.9386,107.0816,106.8108,106.9988,44900.0
2015-05-13 10:30:00,142.26,142.34,141.95,141.98,89900.0,107.0214,107.0816,106.7882,106.8108,89900.0
2015-05-13 11:00:00,141.95,142.24,141.87,142.15,65200.0,106.7882,107.0064,106.728,106.9386,65200.0
2015-05-13 11:30:00,142.14,142.48,142.11,142.28,61100.0,106.9311,107.1869,106.9086,107.0364,61100.0
2015-05-13 12:00:00,142.29,142.45,142.28,142.38,76800.0,107.044,107.1643,107.0364,107.1117,76800.0
2015-05-13 12:30:00,142.37,142.77,142.36,142.69,58900.0,107.1041,107.4051,107.0966,107.3449,58900.0
2015-05-13 13:00:00,142.66,142.86,142.57,142.69,57400.0,107.3223,107.4728,107.2546,107.3449,57400.0
2015-05-13 13:30:00,142.72,142.74,142.57,142.61,50300.0,107.3675,107.3825,107.2546,107.2847,50300.0
2015-05-13 14:00:00,142.61,142.79,142.41,142.46,51200.0,107.2847,107.4201,107.1342,107.1719,51200.0
2015-05-13 14:30:00,142.46,142.65,142.37,142.4,54200.0,107.1719,107.3148,107.1041,107.1267,54200.0
2015-05-13 15:00:00,142.41,142.63,142.33,142.35,84000.0,107.1342,107.2997,107.0741,107.0891,84000.0
2015-05-13 15:30:00,142.35,142.45,142.28,142.32,147100.0,107.0891,107.1643,107.0364,107.0665,147100.0
2015-05-14 09:30:00,142.99,143.3,142.8,142.96,69800.0,107.5706,107.8038,107.4276,107.548,69800.0
2015-05-14 10:00:00,143.03,143.4,142.9,143.16,70800.0,107.6007,107.879,107.5029,107.6985,70800.0
2015-05-14 10:30:00,143.16,143.16,142.69,142.75,79000.0,107.6985,107.6985,107.3449,107.39,79000.0
2015-05-14 11:00:00,142.75,142.79,142.4,142.63,68300.0,107.39,107.4201,107.1267,107.2997,68300.0
2015-05-14 11:30:00,142.64,143.0,142.49,142.74,47300.0,107.3073,107.5781,107.1944,107.3825,47300.0
2015-05-14 12:00:00,142.72,143.17,142.68,143.04,28300.0,107.3675,107.706,107.3374,107.6082,28300.0
2015-05-14 12:30:00,143.09,143.09,142.79,143.02,30000.0,107.6458,107.6458,107.4201,107.5931,30000.0
2015-05-14 13:00:00,143.02,143.28,142.97,143.25,38600.0,107.5931,107.7887,107.5555,107.7662,38600.0
2015-05-14 13:30:00,143.27,143.34,143.07,143.15,72900.0,107.7812,107.8339,107.6308,107.6909,72900.0
2015-05-14 14:00:00,143.12,143.33,143.12,143.14,48300.0,107.6684,107.8264,107.6684,107.6834,48300.0
2015-05-14 14:30:00,143.15,143.26,143.14,143.26,47600.0,107.6909,107.7737,107.6834,107.7737,47600.0
2015-05-14 15:00:00,143.27,143.32,143.13,143.23,56100.0,107.7812,107.8188,107.6759,107.7511,56100.0
2015-05-14 15:30:00,143.22,143.28,143.11,143.21,151000.0,107.7436,107.7887,107.6608,107.7361,151000.0
2015-05-15 09:30:00,143.14,143.21,141.71,142.18,119100.0,107.6834,107.7361,106.6076,106.9612,119100.0
2015-05-15 10:00:00,142.19,142.24,141.48,141.69,50300.0,106.9687,107.0064,106.4346,106.5926,50300.0
2015-05-15 10:30:00,141.73,142.09,141.69,141.8,38700.0,106.6227,106.8935,106.5926,106.6753,38700.0
2015-05-15 11:00:00,141.79,142.01,141.67,141.88,32300.0,106.6678,106.8333,106.5775,106.7355,32300.0
2015-05-15 11:30:00,141.81,142.02,141.72,141.87,27400.0,106.6829,106.8408,106.6152,106.728,27400.0
2015-05-15 12:00:00,141.92,141.95,141.75,141.76,21300.0,106.7656,106.7882,106.6377,106.6453,21300.0
2015-05-15 12:30:00,141.79,141.96,141.79,141.86,29200.0,106.6678,106.7957,106.6678,106.7205,29200.0
2015-05-15 13:00:00,141.88,142.01,141.83,141.99,18500.0,106.7355,106.8333,106.6979,106.8183,18500.0
2015-05-15 13:30:00,141.96,142.13,141.95,142.0,30000.0,106.7957,106.9236,106.7882,106.8258,30000.0
2015-05-15 14:00:00,142.02,142.16,142.02,142.14,18000.0,106.8408,106.9462,106.8408,106.9311,18000.0
2015-05-15 14:30:00,142.14,142.39,142.07,142.39,45500.0,106.9311,107.1192,106.8785,107.1192,45500.0
2015-05-15 15:00:00,142.39,142.49,142.31,142.44,52100.0,107.1192,107.1944,107.059,107.1568,52100.0
2015-05-15 15:30:00,142.43,142.77,142.37,142.74,158200.0,107.1493,107.4051,107.1041,107.3825,158200.0
2015-05-18 09:30:00,142.86,143.2,142.09,142.4,64500.0,107.4728,107.7286,106.8935,107.1267,64500.0
2015-05-18 10:00:00,142.41,142.56,142.24,142.4,45200.0,107.1342,107.2471,107.0064,107.1267,45200.0
2015-05-18 10:30:00,142.42,142.43,142.26,142.41,35100.0,107.1418,107.1493,107.0214,107.1342,35100.0
2015-05-18 11:00:00,142.44,142.76,142.4,142.73,48100.0,107.1568,107.3975,107.1267,107.375,48100.0
2015-05-18 11:30:00,142.72,143.14,142.72,143.03,51600.0,107.3675,107.6834,107.3675,107.6007,51600.0
2015-05-18 12:00:00,143.03,143.03,142.79,142.89,44100.0,107.6007,107.6007,107.4201,107.4953,44100.0
2015-05-18 12:30:00,142.92,142.96,142.78,142.83,25700.0,107.5179,107.548,107.4126,107.4502,25700.0
2015-05-18 13:00:00,142.85,142.93,142.71,142.77,27000.0,107.4653,107.5254,107.3599,107.4051,27000.0
2015-05-18 13:30:00,142.77,142.98,142.74,142.92,23900.0,107.4051,107.563,107.3825,107.5179,23900.0
2015-05-18 14:00:00,142.95,143.08,142.9,142.92,38500.0,107.5405,107.6383,107.5029,107.5179,38500.0
2015-05-18 14:30:00,142.93,143.08,142.9,143.02,64300.0,107.5254,107.6383,107.5029,107.5931,64300.0
2015-05-18 15:00:00,143.02,143.28,142.98,143.17,90100.0,107.5931,107.7887,107.563,107.706,90100.0
2015-05-18 15:30:00,143.16,143.32,143.15,143.18,120600.0,107.6985,107.8188,107.6909,107.7135,120600.0
2015-05-19 09:30:00,142.25,142.36,140.79,140.79,100600.0,107.6078,107.691,106.5033,106.5033,100600.0
2015-05-19 10:00:00,140.87,140.91,139.95,140.16,122000.0,106.5638,106.5941,105.8679,106.0267,122000.0
2015-05-19 10:30:00,140.2,140.3,139.6,139.61,87800.0,106.057,106.1326,105.6031,105.6107,87800.0
2015-05-19 11:00:00,139.62,140.14,139.6,140.02,62100.0,105.6182,106.0116,105.6031,105.9208,62100.0
2015-05-19 11:30:00,140.02,140.22,139.85,140.02,100100.0,105.9208,106.0721,105.7922,105.9208,100100.0
2015-05-19 12:00:00,140.03,140.27,140.01,140.23,51600.0,105.9284,106.11,105.9133,106.0797,51600.0
2015-05-19 12:30:00,140.23,140.41,140.21,140.36,45000.0,106.0797,106.2159,106.0646,106.178,45000.0
2015-05-19 13:00:00,140.38,140.57,140.35,140.44,41700.0,106.1932,106.3369,106.1705,106.2386,41700.0
2015-05-19 13:30:00,140.43,140.72,140.41,140.53,44000.0,106.231,106.4504,106.2159,106.3066,44000.0
2015-05-19 14:00:00,140.53,140.6,140.3,140.32,58100.0,106.3066,106.3596,106.1326,106.1478,58100.0
2015-05-19 14:30:00,140.35,140.4,140.11,140.3,67000.0,106.1705,106.2083,105.9889,106.1326,67000.0
2015-05-19 15:00:00,140.32,140.34,140.1,140.27,86700.0,106.1478,106.1629,105.9814,106.11,86700.0
2015-05-19 15:30:00,140.26,140.61,140.21,140.52,180500.0,106.1024,106.3672,106.0646,106.2991,180500.0
2015-05-20 09:30:00,140.65,141.01,140.23,140.73,55700.0,106.3974,106.6697,106.0797,106.4579,55700.0
2015-05-20 10:00:00,140.73,141.27,140.7,141.01,50800.0,106.4579,106.8664,106.4352,106.6697,50800.0
2015-05-20 10:30:00,140.96,141.18,140.93,141.15,40500.0,106.6319,106.7983,106.6092,106.7756,40500.0
2015-05-20 11:00:00,141.16,141.31,140.95,141.24,41300.0,106.7832,106.8967,106.6244,106.8437,41300.0
2015-05-20 11:30:00,141.25,141.28,140.94,141.05,40200.0,106.8513,106.874,106.6168,106.7,40200.0
2015-05-20 12:00:00,141.03,141.38,140.97,141.29,29600.0,106.6849,106.9496,106.6395,106.8816,29600.0
2015-05-20 12:30:00,141.27,141.29,140.97,140.98,19900.0,106.8664,106.8816,106.6395,106.647,19900.0
2015-05-20 13:00:00,140.96,141.02,140.84,140.91,29600.0,106.6319,106.6773,106.5411,106.5941,29600.0
2015-05-20 13:30:00,140.9,140.93,140.65,140.84,28500.0,106.5865,106.6092,106.3974,106.5411,28500.0
2015-05-20 14:00:00,140.93,141.44,140.89,141.36,44600.0,106.6092,106.995,106.579,106.9345,44600.0
2015-05-20 14:30:00,141.36,141.38,141.0,141.14,39800.0,106.9345,106.9496,106.6622,106.7681,39800.0
2015-05-20 15:00:00,141.1,141.27,140.94,141.05,61500.0,106.7378,106.8664,106.6168,106.7,61500.0
2015-05-20 15:30:00,141.04,141.15,140.95,140.97,98600.0,106.6924,106.7756,106.6244,106.6395,98600.0
2015-05-21 09:30:00,141.0,142.16,140.8,141.66,76100.0,106.6622,107.5397,106.5109,107.1614,76100.0
2015-05-21 10:00:00,141.69,142.25,141.65,142.12,40600.0,107.1841,107.6078,107.1539,107.5094,40600.0
2015-05-21 10:30:00,142.06,142.08,141.82,141.94,59400.0,107.464,107.4792,107.2825,107.3733,59400.0
2015-05-21 11:00:00,141.94,142.3,141.91,142.22,63300.0,107.3733,107.6456,107.3506,107.5851,63300.0
2015-05-21 11:30:00,142.23,142.36,142.11,142.3,35800.0,107.5926,107.691,107.5019,107.6456,35800.0
2015-05-21 12:00:00,142.31,142.39,142.21,142.31,24300.0,107.6531,107.7137,107.5775,107.6531,24300.0
2015-05-21 12:30:00,142.29,142.31,141.99,142.08,18300.0,107.638,107.6531,107.4111,107.4792,18300.0
2015-05-21 13:00:00,142.11,142.16,142.0,142.16,25700.0,107.5019,107.5397,107.4186,107.5397,25700.0
2015-05-21 13:30:00,142.13,142.15,141.82,141.82,38500.0,107.517,107.5321,107.2825,107.2825,38500.0
2015-05-21 14:00:00,141.81,142.04,141.78,142.04,44100.0,107.2749,107.4489,107.2522,107.4489,44100.0
2015-05-21 14:30:00,142.02,142.13,141.92,142.12,43800.0,107.4338,107.517,107.3581,107.5094,43800.0
2015-05-21 15:00:00,142.1,142.2,141.94,141.98,44000.0,107.4943,107.5699,107.3733,107.4035,44000.0
2015-05-21 15:30:00,142.01,142.22,141.87,141.93,117600.0,107.4262,107.5851,107.3203,107.3657,117600.0
2015-05-22 09:30:00,141.74,142.46,141.59,141.96,48200.0,107.222,107.7666,107.1085,107.3884,48200.0
2015-05-22 10:00:00,142.07,142.07,141.33,141.44,32600.0,107.4716,107.4716,106.9118,106.995,32600.0
2015-05-22 10:30:00,141.45,141.71,141.3,141.71,35300.0,107.0026,107.1993,106.8891,107.1993,35300.0
2015-05-22 11:00:00,141.73,142.17,141.73,142.04,52400.0,107.2144,107.5472,107.2144,107.4489,52400.0
2015-05-22 11:30:00,142.0,142.12,141.94,142.08,27200.0,107.4186,107.5094,107.3733,107.4792,27200.0
2015-05-22 12:00:00,142.08,142.24,142.02,142.06,23100.0,107.4792,107.6002,107.4338,107.464,23100.0
2015-05-22 12:30:00,142.04,142.18,141.99,142.01,35800.0,107.4489,107.5548,107.4111,107.4262,35800.0
2015-05-22 13:00:00,142.0,142.14,141.94,142.04,32800.0,107.4186,107.5245,107.3733,107.4489,32800.0
2015-05-22 13:30:00,142.07,142.15,141.97,142.04,16800.0,107.4716,107.5321,107.396,107.4489,16800.0
2015-05-22 14:00:00,142.03,142.13,141.95,142.08,49800.0,107.4413,107.517,107.3808,107.4792,49800.0
2015-05-22 14:30:00,142.07,142.16,142.0,142.09,38700.0,107.4716,107.5397,107.4186,107.4867,38700.0
2015-05-22 15:00:00,142.06,142.21,142.06,142.11,43100.0,107.464,107.5775,107.464,107.5019,43100.0
2015-05-22 15:30:00,142.1,142.13,141.88,141.89,130800.0,107.4943,107.517,107.3279,107.3354,130800.0
2015-05-26 09:30:00,141.47,141.94,140.45,140.68,74400.0,107.0177,107.3733,106.2461,106.4201,74400.0
2015-05-26 10:00:00,140.59,140.66,139.66,139.66,122300.0,106.352,106.405,105.6485,105.6485,122300.0
2015-05-26 10:30:00,139.68,140.25,139.65,140.13,66400.0,105.6636,106.0948,105.6409,106.004,66400.0
2015-05-26 11:00:00,140.18,140.4,140.05,140.35,43200.0,106.0419,106.2083,105.9435,106.1705,43200.0
2015-05-26 11:30:00,140.32,140.71,140.24,140.42,30100.0,106.1478,106.4428,106.0873,106.2234,30100.0
2015-05-26 12:00:00,140.46,140.6,140.38,140.48,23200.0,106.2537,106.3596,106.1932,106.2688,23200.0
2015-05-26 12:30:00,140.51,140.53,140.19,140.21,20300.0,106.2915,106.3066,106.0494,106.0646,20300.0
2015-05-26 13:00:00,140.2,140.47,140.08,140.38,29200.0,106.057,106.2612,105.9662,106.1932,29200.0
2015-05-26 13:30:00,140.38,140.4,140.19,140.28,47700.0,106.1932,106.2083,106.0494,106.1175,47700.0
2015-05-26 14:00:00,140.28,140.47,140.21,140.31,36400.0,106.1175,106.2612,106.0646,106.1402,36400.0
2015-05-26 14:30:00,140.29,140.38,140.15,140.21,58100.0,106.1251,106.1932,106.0192,106.0646,58100.0
2015-05-26 15:00:00,140.2,140.53,140.19,140.49,63900.0,106.057,106.3066,106.0494,106.2764,63900.0
2015-05-26 15:30:00,140.51,140.71,140.42,140.47,137600.0,106.2915,106.4428,106.2234,106.2612,137600.0
2015-05-27 09:30:00,141.0,141.62,140.45,141.06,97000.0,106.6622,107.1312,106.2461,106.7076,97000.0
2015-05-27 10:00:00,141.18,141.22,140.37,140.45,77300.0,106.7983,106.8286,106.1856,106.2461,77300.0
2015-05-27 10:30:00,140.48,140.59,140.38,140.41,78900.0,106.2688,106.352,106.1932,106.2159,78900.0
2015-05-27 11:00:00,140.4,140.56,140.35,140.51,65900.0,106.2083,106.3293,106.1705,106.2915,65900.0
2015-05-27 11:30:00,140.46,140.62,140.36,140.42,55700.0,106.2537,106.3747,106.178,106.2234,55700.0
2015-05-27 12:00:00,140.47,140.61,140.42,140.45,26700.0,106.2612,106.3672,106.2234,106.2461,26700.0
2015-05-27 12:30:00,140.46,140.5,140.37,140.42,32500.0,106.2537,106.2839,106.1856,106.2234,32500.0
2015-05-27 13:00:00,140.42,140.75,140.4,140.68,37500.0,106.2234,106.4731,106.2083,106.4201,37500.0
2015-05-27 13:30:00,140.65,140.73,140.49,140.56,32800.0,106.3974,106.4579,106.2764,106.3293,32800.0
2015-05-27 14:00:00,140.58,140.75,140.47,140.66,50100.0,106.3445,106.4731,106.2612,106.405,50100.0
2015-05-27 14:30:00,140.66,140.73,140.53,140.56,39100.0,106.405,106.4579,106.3066,106.3293,39100.0
2015-05-27 15:00:00,140.58,140.72,140.49,140.53,85200.0,106.3445,106.4504,106.2764,106.3066,85200.0
2015-05-27 15:30:00,140.51,140.72,140.49,140.5,213700.0,106.2915,106.4504,106.2764,106.2839,213700.0
2015-05-28 09:30:00,140.0,140.29,139.38,139.42,123000.0,105.9057,106.1251,105.4367,105.467,123000.0
2015-05-28 10:00:00,139.45,139.49,138.98,139.17,88400.0,105.4896,105.5199,105.1341,105.2778,88400.0
2015-05-28 10:30:00,139.16,139.24,138.91,139.05,60700.0,105.2703,105.3308,105.0812,105.1871,60700.0
2015-05-28 11:00:00,139.07,139.24,138.93,138.97,56700.0,105.2022,105.3308,105.0963,105.1265,56700.0
2015-05-28 11:30:00,138.98,139.21,138.75,138.92,41500.0,105.1341,105.3081,104.9601,105.0887,41500.0
2015-05-28 12:00:00,138.9,139.18,138.87,139.08,30000.0,105.0736,105.2854,105.0509,105.2098,30000.0
2015-05-28 12:30:00,139.07,139.09,138.79,138.82,37600.0,105.2022,105.2173,104.9904,105.0131,37600.0
2015-05-28 13:00:00,138.81,139.0,138.74,138.87,27000.0,105.0055,105.1492,104.9526,105.0509,27000.0
2015-05-28 13:30:00,138.86,139.17,138.82,138.98,34900.0,105.0433,105.2778,105.0131,105.1341,34900.0
2015-05-28 14:00:00,138.98,139.2,138.75,139.2,35500.0,105.1341,105.3005,104.9601,105.3005,35500.0
2015-05-28 14:30:00,139.23,139.31,139.1,139.21,43500.0,105.3232,105.3837,105.2249,105.3081,43500.0
2015-05-28 15:00:00,139.18,139.43,139.16,139.28,83300.0,105.2854,105.4745,105.2703,105.361,83300.0
2015-05-28 15:30:00,139.3,139.36,139.23,139.28,126900.0,105.3762,105.4216,105.3232,105.361,126900.0
2015-05-29 09:30:00,138.98,139.0,137.24,137.28,126986.0,105.1341,105.1492,103.8179,103.8481,126986.0
2015-05-29 10:00:00,137.33,137.65,136.95,137.03,123054.0,103.8859,104.128,103.5985,103.659,123054.0
2015-05-29 10:30:00,137.04,137.2,136.26,136.33,91349.0,103.6666,103.7876,103.0765,103.1295,91349.0
2015-05-29 11:00:00,136.36,136.61,136.2,136.21,103271.0,103.1522,103.3413,103.0311,103.0387,103271.0
2015-05-29 11:30:00,136.22,136.4,136.07,136.15,117561.0,103.0463,103.1824,102.9328,102.9933,117561.0
2015-05-29 12:00:00,136.15,136.3,135.82,136.11,106829.0,102.9933,103.1068,102.7437,102.963,106829.0
2015-05-29 12:30:00,136.15,136.4,136.04,136.22,77049.0,102.9933,103.1824,102.9101,103.0463,77049.0
2015-05-29 13:00:00,136.2,136.34,136.1,136.3,75530.0,103.0311,103.137,102.9555,103.1068,75530.0
2015-05-29 13:30:00,136.31,136.34,136.13,136.19,91299.0,103.1143,103.137,102.9782,103.0236,91299.0
2015-05-29 14:00:00,136.19,136.33,136.1,136.2,108001.0,103.0236,103.1295,102.9555,103.0311,108001.0
2015-05-29 14:30:00,136.17,136.31,136.0,136.31,111434.0,103.0084,103.1143,102.8798,103.1143,111434.0
2015-05-29 15:00:00,136.27,136.27,136.05,136.23,135919.0,103.0841,103.0841,102.9177,103.0538,135919.0
2015-05-29 15:30:00,136.23,136.3,135.53,135.55,455897.0,103.0538,103.1068,102.5243,102.5394,455897.0
2015-06-01 09:30:00,136.14,136.23,134.64,134.99,132292.0,102.9857,103.0538,101.851,102.1158,132292.0
2015-06-01 10:00:00,134.91,135.63,134.74,135.06,99546.0,102.0553,102.5999,101.9267,102.1687,99546.0
2015-06-01 10:30:00,135.04,135.05,134.63,135.04,59553.0,102.1536,102.1612,101.8435,102.1536,59553.0
2015-06-01 11:00:00,135.02,135.31,134.82,134.82,46649.0,102.1385,102.3579,101.9872,101.9872,46649.0
2015-06-01 11:30:00,134.84,135.02,134.75,134.8,50065.0,102.0023,102.1385,101.9342,101.9721,50065.0
2015-06-01 12:00:00,134.82,135.68,134.77,135.67,76787.0,101.9872,102.6378,101.9494,102.6302,76787.0
2015-06-01 12:30:00,135.68,135.68,135.34,135.64,56363.0,102.6378,102.6378,102.3806,102.6075,56363.0
2015-06-01 13:00:00,135.69,135.79,135.59,135.79,76822.0,102.6453,102.721,102.5697,102.721,76822.0
2015-06-01 13:30:00,135.81,135.91,135.53,135.64,47840.0,102.7361,102.8117,102.5243,102.6075,47840.0
2015-06-01 14:00:00,135.64,135.78,135.53,135.65,69025.0,102.6075,102.7134,102.5243,102.6151,69025.0
2015-06-01 14:30:00,135.63,135.71,135.41,135.48,66548.0,102.5999,102.6605,102.4335,102.4865,66548.0
2015-06-01 15:00:00,135.48,135.61,135.35,135.54,75381.0,102.4865,102.5848,102.3881,102.5319,75381.0
2015-06-01 15:30:00,135.52,135.52,135.03,135.21,201616.0,102.5167,102.5167,102.1461,102.2822,201616.0
2015-06-02 09:30:00,135.01,136.17,134.97,135.7,193264.0,102.1309,103.0084,102.1007,102.6529,193264.0
2015-06-02 10:00:00,135.78,136.46,135.7,136.39,110797.0,102.7134,103.2278,102.6529,103.1749,110797.0
2015-06-02 10:30:00,136.37,136.84,136.27,136.27,65451.0,103.1597,103.5153,103.0841,103.0841,65451.0
2015-06-02 11:00:00,136.22,136.51,135.98,136.03,30572.0,103.0463,103.2656,102.8647,102.9025,30572.0
2015-06-02 11:30:00,136.02,136.45,136.02,136.37,41699.0,102.895,103.2202,102.895,103.1597,41699.0
2015-06-02 12:00:00,136.39,136.81,136.38,136.6,70234.0,103.1749,103.4926,103.1673,103.3337,70234.0
2015-06-02 12:30:00,136.64,136.69,136.48,136.52,23610.0,103.364,103.4018,103.2429,103.2732,23610.0
2015-06-02 13:00:00,136.56,136.64,136.02,136.52,86954.0,103.3035,103.364,102.895,103.2732,86954.0
2015-06-02 13:30:00,136.54,136.85,136.45,136.83,58150.0,103.2883,103.5228,103.2202,103.5077,58150.0
2015-06-02 14:00:00,136.79,136.79,136.22,136.34,38084.0,103.4774,103.4774,103.0463,103.137,38084.0
2015-06-02 14:30:00,136.31,136.37,135.94,136.0,63776.0,103.1143,103.1597,102.8344,102.8798,63776.0
2015-06-02 15:00:00,136.0,136.07,135.84,136.0,69924.0,102.8798,102.9328,102.7588,102.8798,69924.0
2015-06-02 15:30:00,135.94,136.12,135.63,135.78,196794.0,102.8344,102.9706,102.5999,102.7134,196794.0
2015-06-03 09:30:00,136.35,136.47,135.0,135.34,164900.0,103.1446,103.2354,102.1234,102.3806,164900.0
2015-06-03 10:00:00,135.28,136.0,135.16,135.97,124765.0,102.3352,102.8798,102.2444,102.8571,124765.0
2015-06-03 10:30:00,136.0,136.16,135.69,135.78,47042.0,102.8798,103.0009,102.6453,102.7134,47042.0
2015-06-03 11:00:00,135.78,135.84,135.02,135.06,119013.0,102.7134,102.7588,102.1385,102.1687,119013.0
2015-06-03 11:30:00,135.06,135.19,134.76,134.95,60573.0,102.1687,102.2671,101.9418,102.0855,60573.0
2015-06-03 12:00:00,134.94,135.05,134.84,134.92,39882.0,102.078,102.1612,102.0023,102.0628,39882.0
2015-06-03 12:30:00,134.9,135.08,134.75,135.0,73852.0,102.0477,102.1839,101.9342,102.1234,73852.0
2015-06-03 13:00:00,134.98,135.16,134.9,134.99,89571.0,102.1082,102.2444,102.0477,102.1158,89571.0
2015-06-03 13:30:00,134.97,135.38,134.95,135.25,73063.0,102.1007,102.4108,102.0855,102.3125,73063.0
2015-06-03 14:00:00,135.24,135.71,135.24,135.62,70886.0,102.3049,102.6605,102.3049,102.5924,70886.0
2015-06-03 14:30:00,135.63,135.65,135.47,135.56,52730.0,102.5999,102.6151,102.4789,102.547,52730.0
2015-06-03 15:00:00,135.58,135.74,135.39,135.56,74353.0,102.5621,102.6831,102.4184,102.547,74353.0
2015-06-03 15:30:00,135.54,135.79,135.51,135.61,120531.0,102.5319,102.721,102.5092,102.5848,120531.0
2015-06-04 09:30:00,134.58,135.32,134.09,134.7,254988.0,101.8056,102.3654,101.435,101.8964,254988.0
2015-06-04 10:00:00,134.69,135.3,134.67,134.8,93986.0,101.8889,102.3503,101.8737,101.9721,93986.0
2015-06-04 10:30:00,134.8,135.05,134.69,134.72,99249.0,101.9721,102.1612,101.8889,101.9115,99249.0
2015-06-04 11:00:00,134.73,134.99,134.51,134.85,74875.0,101.9191,102.1158,101.7527,102.0099,74875.0
2015-06-04 11:30:00,134.85,135.04,134.8,134.94,144029.0,102.0099,102.1536,101.9721,102.078,144029.0
2015-06-04 12:00:00,134.93,135.42,134.91,135.35,72253.0,102.0704,102.4411,102.0553,102.3881,72253.0
2015-06-04 12:30:00,135.33,135.95,135.29,135.9,169774.0,102.373,102.842,102.3427,102.8042,169774.0
2015-06-04 13:00:00,135.91,136.08,135.57,135.6,151621.0,102.8117,102.9403,102.5545,102.5772,151621.0
2015-06-04 13:30:00,135.57,135.72,135.4,135.65,117351.0,102.5545,102.668,102.4259,102.6151,117351.0
2015-06-04 14:00:00,135.64,135.81,135.59,135.69,118124.0,102.6075,102.7361,102.5697,102.6453,118124.0
2015-06-04 14:30:00,135.69,135.75,135.56,135.73,104941.0,102.6453,102.6907,102.547,102.6756,104941.0
2015-06-04 15:00:00,135.7,136.09,135.67,135.83,258814.0,102.6529,102.9479,102.6302,102.7512,258814.0
2015-06-04 15:30:00,135.8,136.17,135.64,136.15,475678.0,102.7285,103.0084,102.6075,102.9933,475678.0
2015-06-05 09:30:00,136.15,136.25,135.55,135.88,299401.0,102.9933,103.0689,102.5394,102.7891,299401.0
2015-06-05 10:00:00,135.89,136.82,135.84,136.73,111974.0,102.7966,103.5001,102.7588,103.4321,111974.0
2015-06-05 10:30:00,136.73,136.73,136.06,136.24,129697.0,103.4321,103.4321,102.9252,103.0614,129697.0
2015-06-05 11:00:00,136.28,136.3,135.97,136.11,84941.0,103.0916,103.1068,102.8571,102.963,84941.0
2015-06-05 11:30:00,136.09,136.16,135.99,136.05,50413.0,102.9479,103.0009,102.8723,102.9177,50413.0
2015-06-05 12:00:00,136.03,136.14,135.98,136.01,66339.0,102.9025,102.9857,102.8647,102.8874,66339.0
2015-06-05 12:30:00,135.96,136.36,135.86,136.36,43611.0,102.8496,103.1522,102.7739,103.1522,43611.0
2015-06-05 13:00:00,136.32,136.35,136.13,136.23,27845.0,103.1219,103.1446,102.9782,103.0538,27845.0
2015-06-05 13:30:00,136.24,136.29,136.03,136.15,46910.0,103.0614,103.0992,102.9025,102.9933,46910.0
2015-06-05 14:00:00,136.16,136.29,136.11,136.2,55053.0,103.0009,103.0992,102.963,103.0311,55053.0
2015-06-05 14:30:00,136.2,136.31,136.1,136.16,46195.0,103.0311,103.1143,102.9555,103.0009,46195.0
2015-06-05 15:00:00,136.19,136.37,135.99,136.07,72493.0,103.0236,103.1597,102.8723,102.9328,72493.0
2015-06-05 15:30:00,136.07,136.34,135.96,136.2,192463.0,102.9328,103.137,102.8496,103.0311,192463.0
2015-06-08 09:30:00,135.87,136.25,135.62,135.91,133001.0,102.7815,103.0689,102.5924,102.8117,133001.0
2015-06-08 10:00:00,135.85,135.95,135.61,135.82,31707.0,102.7664,102.842,102.5848,102.7437,31707.0
2015-06-08 10:30:00,135.78,136.01,135.71,135.84,54944.0,102.7134,102.8874,102.6605,102.7588,54944.0
2015-06-08 11:00:00,135.84,136.03,135.77,135.91,30630.0,102.7588,102.9025,102.7058,102.8117,30630.0
2015-06-08 11:30:00,135.91,136.17,135.75,136.11,76490.0,102.8117,103.0084,102.6907,102.963,76490.0
2015-06-08 12:00:00,136.11,136.18,135.93,136.07,27019.0,102.963,103.016,102.8269,102.9328,27019.0
2015-06-08 12:30:00,136.07,136.1,135.9,136.06,38331.0,102.9328,102.9555,102.8042,102.9252,38331.0
2015-06-08 13:00:00,136.06,136.21,136.0,136.14,39332.0,102.9252,103.0387,102.8798,102.9857,39332.0
2015-06-08 13:30:00,136.12,136.12,135.9,135.93,54127.0,102.9706,102.9706,102.8042,102.8269,54127.0
2015-06-08 14:00:00,135.93,135.95,135.74,135.83,52467.0,102.8269,102.842,102.6831,102.7512,52467.0
2015-06-08 14:30:00,135.84,136.06,135.79,135.91,227743.0,102.7588,102.9252,102.721,102.8117,227743.0
2015-06-08 15:00:00,135.91,135.91,135.61,135.65,64960.0,102.8117,102.8117,102.5848,102.6151,64960.0
2015-06-08 15:30:00,135.68,135.7,135.41,135.48,239512.0,102.6378,102.6529,102.4335,102.4865,239512.0
2015-06-09 09:30:00,135.58,136.26,135.56,135.56,43979.0,102.5621,103.0765,102.547,102.547,43979.0
2015-06-09 10:00:00,135.56,136.0,135.34,135.72,79189.0,102.547,102.8798,102.3806,102.668,79189.0
2015-06-09 10:30:00,135.74,136.34,135.62,136.34,55737.0,102.6831,103.137,102.5924,103.137,55737.0
2015-06-09 11:00:00,136.34,136.58,136.14,136.25,58318.0,103.137,103.3186,102.9857,103.0689,58318.0
2015-06-09 11:30:00,136.26,136.43,135.93,136.01,22267.0,103.0765,103.2051,102.8269,102.8874,22267.0
2015-06-09 12:00:00,136.0,136.0,135.72,135.79,17718.0,102.8798,102.8798,102.668,102.721,17718.0
2015-06-09 12:30:00,135.85,135.95,135.79,135.91,18760.0,102.7664,102.842,102.721,102.8117,18760.0
2015-06-09 13:00:00,135.91,136.02,135.71,135.75,19106.0,102.8117,102.895,102.6605,102.6907,19106.0
2015-06-09 13:30:00,135.73,135.75,135.56,135.59,20018.0,102.6756,102.6907,102.547,102.5697,20018.0
2015-06-09 14:00:00,135.59,135.63,135.33,135.44,30609.0,102.5697,102.5999,102.373,102.4562,30609.0
2015-06-09 14:30:00,135.46,135.56,135.38,135.53,38595.0,102.4713,102.547,102.4108,102.5243,38595.0
2015-06-09 15:00:00,135.49,135.68,135.47,135.58,58700.0,102.494,102.6378,102.4789,102.5621,58700.0
2015-06-09 15:30:00,135.61,135.96,135.51,135.9,188456.0,102.5848,102.8496,102.5092,102.8042,188456.0
2015-06-10 09:30:00,136.78,137.2,135.88,136.7,60347.0,103.4699,103.7876,102.7891,103.4094,60347.0
2015-06-10 10:00:00,136.79,137.18,136.78,137.18,45834.0,103.4774,103.7725,103.4699,103.7725,45834.0
2015-06-10 10:30:00,137.17,137.37,137.07,137.32,55429.0,103.7649,103.9162,103.6893,103.8784,55429.0
2015-06-10 11:00:00,137.34,137.71,137.15,137.18,60835.0,103.8935,104.1734,103.7498,103.7725,60835.0
2015-06-10 11:30:00,137.22,137.33,137.13,137.25,44031.0,103.8027,103.8859,103.7346,103.8254,44031.0
2015-06-10 12:00:00,137.23,137.37,137.06,137.18,74239.0,103.8103,103.9162,103.6817,103.7725,74239.0
2015-06-10 12:30:00,137.17,137.24,136.94,136.99,48873.0,103.7649,103.8179,103.5909,103.6287,48873.0
2015-06-10 13:00:00,136.99,137.11,136.76,136.78,36576.0,103.6287,103.7195,103.4547,103.4699,36576.0
2015-06-10 13:30:00,136.79,136.84,136.62,136.83,58449.0,103.4774,103.5153,103.3488,103.5077,58449.0
2015-06-10 14:00:00,136.87,137.21,136.87,137.13,41576.0,103.538,103.7952,103.538,103.7346,41576.0
2015-06-10 14:30:00,137.11,137.24,137.01,137.24,33874.0,103.7195,103.8179,103.6439,103.8179,33874.0
2015-06-10 15:00:00,137.23,137.23,137.06,137.19,42701.0,103.8103,103.8103,103.6817,103.78,42701.0
2015-06-10 15:30:00,137.2,137.35,137.1,137.13,114237.0,103.7876,103.9011,103.7119,103.7346,114237.0
2015-06-11 09:30:00,137.07,137.61,136.84,137.51,76329.0,103.6893,104.0977,103.5153,104.0221,76329.0
2015-06-11 10:00:00,137.52,137.95,137.49,137.52,41901.0,104.0297,104.3549,104.007,104.0297,41901.0
2015-06-11 10:30:00,137.53,137.54,137.08,137.39,44132.0,104.0372,104.0448,103.6968,103.9313,44132.0
2015-06-11 11:00:00,137.37,137.59,137.31,137.5,63778.0,103.9162,104.0826,103.8708,104.0145,63778.0
2015-06-11 11:30:00,137.52,137.55,137.38,137.52,44383.0,104.0297,104.0524,103.9238,104.0297,44383.0
2015-06-11 12:00:00,137.5,137.54,137.4,137.53,25228.0,104.0145,104.0448,103.9389,104.0372,25228.0
2015-06-11 12:30:00,137.54,137.59,137.5,137.52,35016.0,104.0448,104.0826,104.0145,104.0297,35016.0
2015-06-11 13:00:00,137.51,137.54,137.4,137.47,31838.0,104.0221,104.0448,103.9389,103.9918,31838.0
2015-06-11 13:30:00,137.5,137.64,137.45,137.61,55523.0,104.0145,104.1204,103.9767,104.0977,55523.0
2015-06-11 14:00:00,137.6,137.64,137.55,137.6,64264.0,104.0902,104.1204,104.0524,104.0902,64264.0
2015-06-11 14:30:00,137.61,137.99,137.6,137.8,71017.0,104.0977,104.3852,104.0902,104.2415,71017.0
2015-06-11 15:00:00,137.82,137.95,137.81,137.9,46378.0,104.2566,104.3549,104.249,104.3171,46378.0
2015-06-11 15:30:00,137.9,137.94,137.66,137.85,140689.0,104.3171,104.3474,104.1356,104.2793,140689.0
2015-06-12 09:30:00,137.41,137.85,137.08,137.55,34829.0,103.9464,104.2793,103.6968,104.0524,34829.0
2015-06-12 10:00:00,137.56,137.63,137.06,137.09,36624.0,104.0599,104.1129,103.6817,103.7044,36624.0
2015-06-12 10:30:00,137.07,137.14,136.79,136.79,77427.0,103.6893,103.7422,103.4774,103.4774,77427.0
2015-06-12 11:00:00,136.78,137.42,136.74,137.34,23571.0,103.4699,103.954,103.4396,103.8935,23571.0
2015-06-12 11:30:00,137.38,137.42,137.02,137.11,23022.0,103.9238,103.954,103.6514,103.7195,23022.0
2015-06-12 12:00:00,137.12,137.19,136.93,137.02,18765.0,103.7271,103.78,103.5833,103.6514,18765.0
2015-06-12 12:30:00,136.97,137.13,136.92,136.95,26085.0,103.6136,103.7346,103.5758,103.5985,26085.0
2015-06-12 13:00:00,136.96,137.34,136.96,137.31,28527.0,103.606,103.8935,103.606,103.8708,28527.0
2015-06-12 13:30:00,137.29,137.39,137.07,137.2,29731.0,103.8557,103.9313,103.6893,103.7876,29731.0
2015-06-12 14:00:00,137.19,137.24,137.05,137.07,20625.0,103.78,103.8179,103.6741,103.6893,20625.0
2015-06-12 14:30:00,137.07,137.09,136.96,137.0,38395.0,103.6893,103.7044,103.606,103.6363,38395.0
2015-06-12 15:00:00,136.99,137.26,136.99,137.22,45186.0,103.6287,103.833,103.6287,103.8027,45186.0
2015-06-12 15:30:00,137.21,137.37,137.11,137.12,72727.0,103.7952,103.9162,103.7195,103.7271,72727.0
2015-06-15 09:30:00,136.02,136.33,135.18,135.6,85986.0,102.895,103.1295,102.2595,102.5772,85986.0
2015-06-15 10:00:00,135.63,136.09,135.63,136.02,68615.0,102.5999,102.9479,102.5999,102.895,68615.0
2015-06-15 10:30:00,136.06,136.33,135.98,136.1,66088.0,102.9252,103.1295,102.8647,102.9555,66088.0
2015-06-15 11:00:00,136.11,136.57,135.97,135.99,42083.0,102.963,103.311,102.8571,102.8723,42083.0
2015-06-15 11:30:00,136.0,136.18,135.86,135.9,35390.0,102.8798,103.016,102.7739,102.8042,35390.0
2015-06-15 12:00:00,135.88,135.92,135.71,135.73,34450.0,102.7891,102.8193,102.6605,102.6756,34450.0
2015-06-15 12:30:00,135.73,135.92,135.71,135.74,27835.0,102.6756,102.8193,102.6605,102.6831,27835.0
2015-06-15 13:00:00,135.76,135.82,135.63,135.75,64115.0,102.6983,102.7437,102.5999,102.6907,64115.0
2015-06-15 13:30:00,135.74,135.85,135.45,135.55,44730.0,102.6831,102.7664,102.4638,102.5394,44730.0
2015-06-15 14:00:00,135.54,135.65,135.45,135.6,34188.0,102.5319,102.6151,102.4638,102.5772,34188.0
2015-06-15 14:30:00,135.62,135.66,135.33,135.34,60503.0,102.5924,102.6226,102.373,102.3806,60503.0
2015-06-15 15:00:00,135.36,135.54,135.34,135.52,54243.0,102.3957,102.5319,102.3806,102.5167,54243.0
2015-06-15 15:30:00,135.55,135.94,135.54,135.87,157380.0,102.5394,102.8344,102.5319,102.7815,157380.0
2015-06-16 09:30:00,135.51,135.9,135.16,135.74,108581.0,102.5092,102.8042,102.2444,102.6831,108581.0
2015-06-16 10:00:00,135.72,135.92,135.38,135.46,87909.0,102.668,102.8193,102.4108,102.4713,87909.0
2015-06-16 10:30:00,135.45,135.53,135.19,135.28,74742.0,102.4638,102.5243,102.2671,102.3352,74742.0
2015-06-16 11:00:00,135.26,135.55,135.24,135.34,57528.0,102.32,102.5394,102.3049,102.3806,57528.0
2015-06-16 11:30:00,135.34,135.39,135.17,135.21,32524.0,102.3806,102.4184,102.252,102.2822,32524.0
2015-06-16 12:00:00,135.24,135.36,135.19,135.26,27992.0,102.3049,102.3957,102.2671,102.32,27992.0
2015-06-16 12:30:00,135.28,135.36,135.21,135.23,20732.0,102.3352,102.3957,102.2822,102.2973,20732.0
2015-06-16 13:00:00,135.24,135.3,135.17,135.23,27634.0,102.3049,102.3503,102.252,102.2973,27634.0
2015-06-16 13:30:00,135.24,135.33,135.21,135.24,31330.0,102.3049,102.373,102.2822,102.3049,31330.0
2015-06-16 14:00:00,135.28,135.33,135.22,135.26,34192.0,102.3352,102.373,102.2898,102.32,34192.0
2015-06-16 14:30:00,135.25,135.38,135.23,135.32,32944.0,102.3125,102.4108,102.2973,102.3654,32944.0
2015-06-16 15:00:00,135.33,135.41,135.29,135.4,38289.0,102.373,102.4335,102.3427,102.4259,38289.0
2015-06-16 15:30:00,135.39,135.44,135.29,135.38,82205.0,102.4184,102.4562,102.3427,102.4108,82205.0
2015-06-17 09:30:00,135.48,135.68,135.15,135.45,49742.0,102.4865,102.6378,102.2368,102.4638,49742.0
2015-06-17 10:00:00,135.46,135.69,135.3,135.6,40024.0,102.4713,102.6453,102.3503,102.5772,40024.0
2015-06-17 10:30:00,135.6,135.68,135.2,135.24,53357.0,102.5772,102.6378,102.2747,102.3049,53357.0
2015-06-17 11:00:00,135.24,135.31,135.0,135.04,40024.0,102.3049,102.3579,102.1234,102.1536,40024.0
2015-06-17 11:30:00,135.05,135.1,134.99,135.04,48977.0,102.1612,102.199,102.1158,102.1536,48977.0
2015-06-17 12:00:00,135.04,135.06,134.98,135.04,52550.0,102.1536,102.1687,102.1082,102.1536,52550.0
2015-06-17 12:30:00,135.02,135.05,134.97,134.98,87204.0,102.1385,102.1612,102.1007,102.1082,87204.0
2015-06-17 13:00:00,135.0,135.01,134.87,134.93,55286.0,102.1234,102.1309,102.025,102.0704,55286.0
2015-06-17 13:30:00,134.89,135.22,134.89,135.16,41583.0,102.0401,102.2898,102.0401,102.2444,41583.0
2015-06-17 14:00:00,135.1,135.9,134.95,135.34,69052.0,102.199,102.8042,102.0855,102.3806,69052.0
2015-06-17 14:30:00,135.33,136.18,135.33,136.01,44440.0,102.373,103.016,102.373,102.8874,44440.0
2015-06-17 15:00:00,136.05,136.09,135.76,136.02,54566.0,102.9177,102.9479,102.6983,102.895,54566.0
2015-06-17 15:30:00,136.02,136.08,135.73,135.79,132856.0,102.895,102.9403,102.6756,102.721,132856.0
2015-06-18 09:30:00,136.54,137.0,136.02,136.46,69395.0,103.2883,103.6363,102.895,103.2278,69395.0
2015-06-18 10:00:00,136.47,137.25,136.24,137.0,87391.0,103.2354,103.8254,103.0614,103.6363,87391.0
2015-06-18 10:30:00,137.0,137.1,136.82,137.0,71277.0,103.6363,103.7119,103.5001,103.6363,71277.0
2015-06-18 11:00:00,137.01,137.42,136.92,137.26,93768.0,103.6439,103.954,103.5758,103.833,93768.0
2015-06-18 11:30:00,137.3,137.4,136.88,137.01,74763.0,103.8632,103.9389,103.5455,103.6439,74763.0
2015-06-18 12:00:00,137.03,137.14,136.77,136.93,44096.0,103.659,103.7422,103.4623,103.5833,44096.0
2015-06-18 12:30:00,136.91,137.19,136.72,136.73,45913.0,103.5682,103.78,103.4245,103.4321,45913.0
2015-06-18 13:00:00,136.74,136.96,136.51,136.66,39508.0,103.4396,103.606,103.2656,103.3791,39508.0
2015-06-18 13:30:00,136.65,136.76,136.59,136.61,45028.0,103.3715,103.4547,103.3261,103.3413,45028.0
2015-06-18 14:00:00,136.61,136.66,136.49,136.49,68583.0,103.3413,103.3791,103.2505,103.2505,68583.0
2015-06-18 14:30:00,136.49,136.58,136.45,136.5,69647.0,103.2505,103.3186,103.2202,103.2581,69647.0
2015-06-18 15:00:00,136.54,136.57,136.42,136.51,68295.0,103.2883,103.311,103.1975,103.2656,68295.0
2015-06-18 15:30:00,136.52,136.61,136.38,136.4,134904.0,103.2732,103.3413,103.1673,103.1824,134904.0
2015-06-19 09:30:00,136.35,136.54,135.8,136.18,173017.0,103.1446,103.2883,102.7285,103.016,173017.0
2015-06-19 10:00:00,136.18,136.93,136.16,136.89,40379.0,103.016,103.5833,103.0009,103.5531,40379.0
2015-06-19 10:30:00,136.86,136.96,136.62,136.68,75056.0,103.5304,103.606,103.3488,103.3942,75056.0
2015-06-19 11:00:00,136.68,136.72,136.42,136.47,33272.0,103.3942,103.4245,103.1975,103.2354,33272.0
2015-06-19 11:30:00,136.45,136.63,136.37,136.47,28728.0,103.2202,103.3564,103.1597,103.2354,28728.0
2015-06-19 12:00:00,136.47,136.72,136.44,136.7,28684.0,103.2354,103.4245,103.2127,103.4094,28684.0
2015-06-19 12:30:00,136.69,136.84,136.67,136.73,27249.0,103.4018,103.5153,103.3867,103.4321,27249.0
2015-06-19 13:00:00,136.71,136.76,136.63,136.69,17851.0,103.4169,103.4547,103.3564,103.4018,17851.0
2015-06-19 13:30:00,136.68,136.79,136.61,136.61,27555.0,103.3942,103.4774,103.3413,103.3413,27555.0
2015-06-19 14:00:00,136.61,136.63,136.35,136.41,52550.0,103.3413,103.3564,103.1446,103.19,52550.0
2015-06-19 14:30:00,136.4,136.57,136.33,136.57,52389.0,103.1824,103.311,103.1295,103.311,52389.0
2015-06-19 15:00:00,136.56,136.56,136.2,136.21,51023.0,103.3035,103.3035,103.0311,103.0387,51023.0
2015-06-19 15:30:00,136.19,136.64,136.15,136.18,227978.0,103.0236,103.364,102.9933,103.016,227978.0
2015-06-22 09:30:00,136.8,136.89,136.41,136.62,63633.0,103.485,103.5531,103.19,103.3488,63633.0
2015-06-22 10:00:00,136.57,136.68,136.4,136.53,41875.0,103.311,103.3942,103.1824,103.2808,41875.0
2015-06-22 10:30:00,136.49,136.76,136.49,136.63,43257.0,103.2505,103.4547,103.2505,103.3564,43257.0
2015-06-22 11:00:00,136.57,136.72,136.46,136.5,30360.0,103.311,103.4245,103.2278,103.2581,30360.0
2015-06-22 11:30:00,136.54,136.56,136.12,136.14,25284.0,103.2883,103.3035,102.9706,102.9857,25284.0
2015-06-22 12:00:00,136.16,136.26,135.94,135.94,24076.0,103.0009,103.0765,102.8344,102.8344,24076.0
2015-06-22 12:30:00,135.96,136.15,135.96,136.11,22586.0,102.8496,102.9933,102.8496,102.963,22586.0
2015-06-22 13:00:00,136.11,136.12,135.85,135.85,28902.0,102.963,102.9706,102.7664,102.7664,28902.0
2015-06-22 13:30:00,135.84,135.89,135.77,135.89,35804.0,102.7588,102.7966,102.7058,102.7966,35804.0
2015-06-22 14:00:00,135.88,135.89,135.77,135.87,31672.0,102.7891,102.7966,102.7058,102.7815,31672.0
2015-06-22 14:30:00,135.86,135.97,135.11,135.89,91108.0,102.7739,102.8571,102.2066,102.7966,91108.0
2015-06-22 15:00:00,135.87,135.94,135.79,135.81,71441.0,102.7815,102.8344,102.721,102.7361,71441.0
2015-06-22 15:30:00,135.84,135.91,135.61,135.66,249137.0,102.7588,102.8117,102.5848,102.6226,249137.0
2015-06-23 09:30:00,135.8,136.0,135.51,135.68,73414.0,102.7285,102.8798,102.5092,102.6378,73414.0
2015-06-23 10:00:00,135.67,135.73,135.29,135.38,278588.0,102.6302,102.6756,102.3427,102.4108,278588.0
2015-06-23 10:30:00,135.37,135.8,135.36,135.67,143750.0,102.4033,102.7285,102.3957,102.6302,143750.0
2015-06-23 11:00:00,135.66,135.9,135.57,135.8,54239.0,102.6226,102.8042,102.5545,102.7285,54239.0
2015-06-23 11:30:00,135.78,135.98,135.71,135.73,34334.0,102.7134,102.8647,102.6605,102.6756,34334.0
2015-06-23 12:00:00,135.71,135.73,135.45,135.5,33459.0,102.6605,102.6756,102.4638,102.5016,33459.0
2015-06-23 12:30:00,135.45,135.49,135.32,135.49,75719.0,102.4638,102.494,102.3654,102.494,75719.0
2015-06-23 13:00:00,135.46,135.53,135.37,135.39,40552.0,102.4713,102.5243,102.4033,102.4184,40552.0
2015-06-23 13:30:00,135.41,135.57,135.36,135.41,52747.0,102.4335,102.5545,102.3957,102.4335,52747.0
2015-06-23 14:00:00,135.42,135.49,135.33,135.4,66020.0,102.4411,102.494,102.373,102.4259,66020.0
2015-06-23 14:30:00,135.41,135.52,135.35,135.42,75537.0,102.4335,102.5167,102.3881,102.4411,75537.0
2015-06-23 15:00:00,135.42,135.5,135.37,135.5,79454.0,102.4411,102.5016,102.4033,102.5016,79454.0
2015-06-23 15:30:00,135.5,135.66,135.45,135.65,131716.0,102.5016,102.6226,102.4638,102.6151,131716.0
2015-06-24 09:30:00,135.39,136.98,135.39,136.37,84384.0,102.4184,103.6212,102.4184,103.1597,84384.0
2015-06-24 10:00:00,136.38,136.43,135.64,135.92,86328.0,103.1673,103.2051,102.6075,102.8193,86328.0
2015-06-24 10:30:00,135.92,136.0,135.55,135.67,50043.0,102.8193,102.8798,102.5394,102.6302,50043.0
2015-06-24 11:00:00,135.67,135.75,135.48,135.66,46384.0,102.6302,102.6907,102.4865,102.6226,46384.0
2015-06-24 11:30:00,135.67,135.73,135.58,135.58,112760.0,102.6302,102.6756,102.5621,102.5621,112760.0
2015-06-24 12:00:00,135.62,135.67,135.46,135.59,30595.0,102.5924,102.6302,102.4713,102.5697,30595.0
2015-06-24 12:30:00,135.61,135.69,135.51,135.55,38002.0,102.5848,102.6453,102.5092,102.5394,38002.0
2015-06-24 13:00:00,135.53,135.55,134.99,135.02,75964.0,102.5243,102.5394,102.1158,102.1385,75964.0
2015-06-24 13:30:00,135.03,135.23,134.99,135.23,57579.0,102.1461,102.2973,102.1158,102.2973,57579.0
2015-06-24 14:00:00,135.21,135.38,135.19,135.34,104486.0,102.2822,102.4108,102.2671,102.3806,104486.0
2015-06-24 14:30:00,135.33,135.63,135.3,135.51,68774.0,102.373,102.5999,102.3503,102.5092,68774.0
2015-06-24 15:00:00,135.5,135.61,135.42,135.44,187599.0,102.5016,102.5848,102.4411,102.4562,187599.0
2015-06-24 15:30:00,135.44,135.45,135.13,135.17,226455.0,102.4562,102.4638,102.2217,102.252,226455.0
2015-06-25 09:30:00,135.7,136.14,134.97,135.01,166376.0,102.6529,102.9857,102.1007,102.1309,166376.0
2015-06-25 10:00:00,135.05,135.13,134.94,135.01,119700.0,102.1612,102.2217,102.078,102.1309,119700.0
2015-06-25 10:30:00,135.01,135.08,134.87,134.87,108194.0,102.1309,102.1839,102.025,102.025,108194.0
2015-06-25 11:00:00,134.9,134.98,134.74,134.8,80247.0,102.0477,102.1082,101.9267,101.9721,80247.0
2015-06-25 11:30:00,134.8,134.82,134.44,134.54,59149.0,101.9721,101.9872,101.6997,101.7754,59149.0
2015-06-25 12:00:00,134.52,134.55,134.41,134.45,25845.0,101.7603,101.7829,101.677,101.7073,25845.0
2015-06-25 12:30:00,134.44,134.53,134.38,134.51,32859.0,101.6997,101.7678,101.6543,101.7527,32859.0
2015-06-25 13:00:00,134.51,134.59,134.41,134.54,41086.0,101.7527,101.8132,101.677,101.7754,41086.0
2015-06-25 13:30:00,134.54,134.6,134.47,134.6,43140.0,101.7754,101.8208,101.7224,101.8208,43140.0
2015-06-25 14:00:00,134.59,134.61,134.1,134.14,65105.0,101.8132,101.8283,101.4425,101.4728,65105.0
2015-06-25 14:30:00,134.13,134.23,134.1,134.22,60467.0,101.4652,101.5409,101.4425,101.5333,60467.0
2015-06-25 15:00:00,134.22,134.49,134.22,134.48,74714.0,101.5333,101.7376,101.5333,101.73,74714.0
2015-06-25 15:30:00,134.49,134.52,134.08,134.11,202687.0,101.7376,101.7603,101.4274,101.4501,202687.0
2015-06-26 09:30:00,134.29,134.59,134.0,134.27,82071.0,101.5863,101.8132,101.3669,101.5711,82071.0
2015-06-26 10:00:00,134.32,134.36,133.87,133.99,51595.0,101.609,101.6392,101.2685,101.3593,51595.0
2015-06-26 10:30:00,134.01,134.06,133.76,133.8,41085.0,101.3745,101.4123,101.1853,101.2156,41085.0
2015-06-26 11:00:00,133.79,134.25,133.76,134.25,37542.0,101.208,101.556,101.1853,101.556,37542.0
2015-06-26 11:30:00,134.25,134.28,133.92,133.97,60057.0,101.556,101.5787,101.3064,101.3442,60057.0
2015-06-26 12:00:00,133.96,134.04,133.86,133.93,49778.0,101.3366,101.3971,101.261,101.3139,49778.0
2015-06-26 12:30:00,133.92,133.95,133.58,133.62,54099.0,101.3064,101.3291,101.0492,101.0794,54099.0
2015-06-26 13:00:00,133.53,133.72,133.36,133.49,39787.0,101.0113,101.1551,100.8827,100.9811,39787.0
2015-06-26 13:30:00,133.5,133.67,133.48,133.62,34481.0,100.9887,101.1173,100.9735,101.0794,34481.0
2015-06-26 14:00:00,133.63,133.74,133.6,133.63,41385.0,101.087,101.1702,101.0643,101.087,41385.0
2015-06-26 14:30:00,133.61,133.68,133.5,133.58,27383.0,101.0719,101.1248,100.9887,101.0492,27383.0
2015-06-26 15:00:00,133.56,133.88,133.56,133.65,73326.0,101.034,101.2761,101.034,101.1021,73326.0
2015-06-26 15:30:00,133.64,133.68,133.42,133.54,235090.0,101.0946,101.1248,100.9281,101.0189,235090.0
2015-06-29 09:30:00,132.72,132.89,131.91,132.53,107153.0,100.3986,100.5272,99.7859,100.2549,107153.0
2015-06-29 10:00:00,132.52,132.96,132.28,132.38,59666.0,100.2473,100.5802,100.0658,100.1414,59666.0
2015-06-29 10:30:00,132.35,132.79,132.3,132.3,48605.0,100.1187,100.4516,100.0809,100.0809,48605.0
2015-06-29 11:00:00,132.31,132.39,131.79,131.87,95251.0,100.0885,100.149,99.6951,99.7556,95251.0
2015-06-29 11:30:00,131.88,131.88,131.48,131.61,57657.0,99.7632,99.7632,99.4606,99.5589,57657.0
2015-06-29 12:00:00,131.6,131.62,131.24,131.29,56357.0,99.5514,99.5665,99.279,99.3169,56357.0
2015-06-29 12:30:00,131.29,131.33,130.9,131.02,45956.0,99.3169,99.3471,99.0218,99.1126,45956.0
2015-06-29 13:00:00,131.03,131.05,130.84,130.94,44017.0,99.1202,99.1353,98.9764,99.0521,44017.0
2015-06-29 13:30:00,130.94,131.08,130.86,131.01,95287.0,99.0521,99.158,98.9916,99.105,95287.0
2015-06-29 14:00:00,131.02,131.1,130.81,130.87,58832.0,99.1126,99.1731,98.9538,98.9991,58832.0
2015-06-29 14:30:00,130.83,131.26,130.77,130.94,93975.0,98.9689,99.2942,98.9235,99.0521,93975.0
2015-06-29 15:00:00,130.95,131.38,130.93,131.28,148042.0,99.0597,99.3849,99.0445,99.3093,148042.0
2015-06-29 15:30:00,131.21,131.29,130.99,131.17,220751.0,99.2563,99.3169,99.0899,99.2261,220751.0
2015-06-30 09:30:00,132.34,132.78,131.43,131.61,66911.0,100.1112,100.444,99.4228,99.5589,66911.0
2015-06-30 10:00:00,131.56,131.94,131.43,131.88,42449.0,99.5211,99.8086,99.4228,99.7632,42449.0
2015-06-30 10:30:00,131.85,131.85,131.44,131.74,48721.0,99.7405,99.7405,99.4303,99.6573,48721.0
2015-06-30 11:00:00,131.72,132.25,131.59,131.87,150060.0,99.6421,100.0431,99.5438,99.7556,150060.0
2015-06-30 11:30:00,131.88,131.95,131.33,131.33,20995.0,99.7632,99.8161,99.3471,99.3471,20995.0
2015-06-30 12:00:00,131.36,131.74,131.23,131.28,40016.0,99.3698,99.6573,99.2715,99.3093,40016.0
2015-06-30 12:30:00,131.25,131.37,131.1,131.32,87894.0,99.2866,99.3774,99.1731,99.3396,87894.0
2015-06-30 13:00:00,131.41,131.63,131.36,131.61,30886.0,99.4076,99.5741,99.3698,99.5589,30886.0
2015-06-30 13:30:00,131.62,131.91,131.56,131.82,51789.0,99.5665,99.7859,99.5211,99.7178,51789.0
2015-06-30 14:00:00,131.83,132.19,131.7,132.0,93261.0,99.7254,99.9977,99.627,99.854,93261.0
2015-06-30 14:30:00,131.99,132.07,131.5,131.58,41328.0,99.8464,99.9069,99.4757,99.5362,41328.0
2015-06-30 15:00:00,131.58,131.85,131.24,131.28,121853.0,99.5362,99.7405,99.279,99.3093,121853.0
2015-06-30 15:30:00,131.25,131.49,131.04,131.16,203461.0,99.2866,99.4682,99.1277,99.2185,203461.0
2015-07-01 09:30:00,132.34,132.48,131.54,132.43,91802.0,100.1112,100.2171,99.506,100.1792,91802.0
2015-07-01 10:00:00,132.44,132.62,131.87,132.0,94620.0,100.1868,100.323,99.7556,99.854,94620.0
2015-07-01 10:30:00,132.05,132.08,131.56,131.69,45775.0,99.8918,99.9145,99.5211,99.6194,45775.0
2015-07-01 11:00:00,131.73,132.1,131.57,131.94,48478.0,99.6497,99.9296,99.5287,99.8086,48478.0
2015-07-01 11:30:00,131.94,131.94,131.35,131.37,38857.0,99.8086,99.8086,99.3622,99.3774,38857.0
2015-07-01 12:00:00,131.35,131.52,131.17,131.27,35287.0,99.3622,99.4908,99.2261,99.3017,35287.0
2015-07-01 12:30:00,131.27,131.36,130.89,130.99,61750.0,99.3017,99.3698,99.0143,99.0899,61750.0
2015-07-01 13:00:00,130.98,131.0,130.63,130.7,73924.0,99.0824,99.0975,98.8176,98.8705,73924.0
2015-07-01 13:30:00,130.65,130.89,130.61,130.64,68854.0,98.8327,99.0143,98.8025,98.8252,68854.0
2015-07-01 14:00:00,130.62,130.76,130.53,130.59,48948.0,98.81,98.9159,98.7419,98.7873,48948.0
2015-07-01 14:30:00,130.66,130.85,130.54,130.77,81956.0,98.8403,98.984,98.7495,98.9235,81956.0
2015-07-01 15:00:00,130.74,130.87,130.66,130.79,81744.0,98.9008,98.9991,98.8403,98.9386,81744.0
2015-07-01 15:30:00,130.8,131.09,130.5,131.07,162561.0,98.9462,99.1656,98.7192,99.1504,162561.0
2015-07-02 09:30:00,131.85,132.0,131.04,131.8,92230.0,99.7405,99.854,99.1277,99.7027,92230.0
2015-07-02 10:00:00,131.8,131.8,131.09,131.1,57378.0,99.7027,99.7027,99.1656,99.1731,57378.0
2015-07-02 10:30:00,131.12,131.35,131.03,131.22,27943.0,99.1883,99.3622,99.1202,99.2639,27943.0
2015-07-02 11:00:00,131.18,131.21,130.79,130.82,41829.0,99.2336,99.2563,98.9386,98.9613,41829.0
2015-07-02 11:30:00,130.83,130.89,130.67,130.8,22038.0,98.9689,99.0143,98.8478,98.9462,22038.0
2015-07-02 12:00:00,130.81,130.96,130.59,130.72,22094.0,98.9538,99.0672,98.7873,98.8857,22094.0
2015-07-02 12:30:00,130.7,130.7,130.51,130.52,17185.0,98.8705,98.8705,98.7268,98.7344,17185.0
2015-07-02 13:00:00,130.5,130.64,130.44,130.53,39154.0,98.7192,98.8252,98.6739,98.7419,39154.0
2015-07-02 13:30:00,130.57,130.7,130.45,130.46,34565.0,98.7722,98.8705,98.6814,98.689,34565.0
2015-07-02 14:00:00,130.48,130.66,130.28,130.66,28824.0,98.7041,98.8403,98.5528,98.8403,28824.0
2015-07-02 14:30:00,130.68,131.14,130.66,131.11,58243.0,98.8554,99.2034,98.8403,99.1807,58243.0
2015-07-02 15:00:00,131.14,131.25,131.0,131.22,58612.0,99.2034,99.2866,99.0975,99.2639,58612.0
2015-07-02 15:30:00,131.22,131.53,131.1,131.32,223771.0,99.2639,99.4984,99.1731,99.3396,223771.0
2015-07-06 09:30:00,130.0,130.6,129.81,130.23,115704.0,98.341,98.7949,98.1973,98.515,115704.0
2015-07-06 10:00:00,130.31,131.12,130.22,131.04,82987.0,98.5755,99.1883,98.5074,99.1277,82987.0
2015-07-06 10:30:00,131.04,131.65,131.04,131.3,76529.0,99.1277,99.5892,99.1277,99.3244,76529.0
2015-07-06 11:00:00,131.32,131.35,130.64,130.8,44111.0,99.3396,99.3622,98.8252,98.9462,44111.0
2015-07-06 11:30:00,130.82,131.02,130.61,131.02,42923.0,98.9613,99.1126,98.8025,99.1126,42923.0
2015-07-06 12:00:00,131.02,131.04,130.79,131.0,33375.0,99.1126,99.1277,98.9386,99.0975,33375.0
2015-07-06 12:30:00,131.0,131.02,130.88,131.02,31459.0,99.0975,99.1126,99.0067,99.1126,31459.0
2015-07-06 13:00:00,131.02,131.04,130.45,130.5,23123.0,99.1126,99.1277,98.6814,98.7192,23123.0
2015-07-06 13:30:00,130.43,130.49,130.28,130.31,18522.0,98.6663,98.7117,98.5528,98.5755,18522.0
2015-07-06 14:00:00,130.31,130.34,130.07,130.1,45229.0,98.5755,98.5982,98.394,98.4167,45229.0
2015-07-06 14:30:00,130.1,130.38,130.09,130.3,39696.0,98.4167,98.6285,98.4091,98.568,39696.0
2015-07-06 15:00:00,130.28,130.54,130.21,130.54,80359.0,98.5528,98.7495,98.4999,98.7495,80359.0
2015-07-06 15:30:00,130.55,130.94,130.55,130.85,193937.0,98.7571,99.0521,98.7571,98.984,193937.0
2015-07-07 09:30:00,130.8,130.8,129.99,130.02,77437.0,98.9462,98.9462,98.3334,98.3561,77437.0
2015-07-07 10:00:00,130.09,130.21,129.87,130.02,102520.0,98.4091,98.4999,98.2427,98.3561,102520.0
2015-07-07 10:30:00,130.05,130.31,129.78,130.11,147647.0,98.3788,98.5755,98.1746,98.4242,147647.0
2015-07-07 11:00:00,130.11,130.16,129.76,129.89,79763.0,98.4242,98.462,98.1595,98.2578,79763.0
2015-07-07 11:30:00,129.85,130.52,129.6,130.39,181906.0,98.2275,98.7344,98.0384,98.636,181906.0
2015-07-07 12:00:00,130.3,130.3,129.93,130.07,54237.0,98.568,98.568,98.2881,98.394,54237.0
2015-07-07 12:30:00,130.12,130.6,130.07,130.36,51517.0,98.4318,98.7949,98.394,98.6133,51517.0
2015-07-07 13:00:00,130.38,130.72,130.07,130.3,58797.0,98.6285,98.8857,98.394,98.568,58797.0
2015-07-07 13:30:00,130.31,130.42,130.07,130.17,52969.0,98.5755,98.6587,98.394,98.4696,52969.0
2015-07-07 14:00:00,130.19,130.24,129.99,130.14,49918.0,98.4847,98.5226,98.3334,98.4469,49918.0
2015-07-07 14:30:00,130.16,131.1,130.09,131.01,40310.0,98.462,99.1731,98.4091,99.105,40310.0
2015-07-07 15:00:00,131.04,131.49,130.8,131.41,73541.0,99.1277,99.4682,98.9462,99.4076,73541.0
2015-07-07 15:30:00,131.42,131.61,131.18,131.48,135351.0,99.4152,99.5589,99.2336,99.4606,135351.0
2015-07-08 09:30:00,130.31,130.55,129.58,129.83,123867.0,98.5755,98.7571,98.0233,98.2124,123867.0
2015-07-08 10:00:00,129.76,129.98,129.57,129.83,102734.0,98.1595,98.3259,98.0157,98.2124,102734.0
2015-07-08 10:30:00,129.86,130.16,129.67,130.02,115445.0,98.2351,98.462,98.0914,98.3561,115445.0
2015-07-08 11:00:00,130.02,130.05,129.8,129.89,165376.0,98.3561,98.3788,98.1897,98.2578,165376.0
2015-07-08 11:30:00,129.89,129.9,129.5,129.56,54192.0,98.2578,98.2654,97.9628,98.0082,54192.0
2015-07-08 12:00:00,129.57,129.76,129.51,129.74,39387.0,98.0157,98.1595,97.9703,98.1443,39387.0
2015-07-08 12:30:00,129.72,130.04,129.6,130.0,70038.0,98.1292,98.3713,98.0384,98.341,70038.0
2015-07-08 13:00:00,130.02,130.09,129.84,130.01,37545.0,98.3561,98.4091,98.22,98.3486,37545.0
2015-07-08 13:30:00,130.02,130.1,129.89,129.97,69051.0,98.3561,98.4167,98.2578,98.3183,69051.0
2015-07-08 14:00:00,129.97,130.03,129.5,129.54,91730.0,98.3183,98.3637,97.9628,97.993,91730.0
2015-07-08 14:30:00,129.55,129.58,128.62,128.98,139525.0,98.0006,98.0233,97.2971,97.5694,139525.0
2015-07-08 15:00:00,128.97,129.4,128.89,128.91,128676.0,97.5618,97.8871,97.5013,97.5165,128676.0
2015-07-08 15:30:00,128.9,129.43,128.9,129.04,182927.0,97.5089,97.9098,97.5089,97.6148,182927.0
2015-07-09 09:30:00,130.57,131.44,129.61,129.72,155178.0,98.7722,99.4303,98.046,98.1292,155178.0
2015-07-09 10:00:00,129.72,130.03,128.62,128.93,251114.0,98.1292,98.3637,97.2971,97.5316,251114.0
2015-07-09 10:30:00,128.92,129.24,128.88,129.08,177326.0,97.524,97.7661,97.4938,97.6451,177326.0
2015-07-09 11:00:00,129.08,129.25,128.82,128.83,181601.0,97.6451,97.7737,97.4484,97.4559,181601.0
2015-07-09 11:30:00,128.86,128.9,128.41,128.44,99417.0,97.4786,97.5089,97.1382,97.1609,99417.0
2015-07-09 12:00:00,128.43,128.43,127.93,127.94,109159.0,97.1534,97.1534,96.7751,96.7827,109159.0
2015-07-09 12:30:00,127.91,127.96,127.58,127.75,118922.0,96.76,96.7978,96.5104,96.639,118922.0
2015-07-09 13:00:00,127.75,127.85,127.56,127.76,77052.0,96.639,96.7146,96.4952,96.6465,77052.0
2015-07-09 13:30:00,127.76,128.43,127.75,128.36,118851.0,96.6465,97.1534,96.639,97.1004,118851.0
2015-07-09 14:00:00,128.4,128.4,127.92,128.04,76471.0,97.1307,97.1307,96.7676,96.8583,76471.0
2015-07-09 14:30:00,128.02,128.15,127.82,128.06,131698.0,96.8432,96.9415,96.6919,96.8735,131698.0
2015-07-09 15:00:00,128.07,128.16,127.97,128.04,123506.0,96.881,96.9491,96.8054,96.8583,123506.0
2015-07-09 15:30:00,128.04,128.08,127.7,127.74,217569.0,96.8583,96.8886,96.6011,96.6314,217569.0
2015-07-10 09:30:00,128.95,129.35,128.14,128.14,77699.0,97.5467,97.8493,96.934,96.934,77699.0
2015-07-10 10:00:00,128.17,128.61,128.15,128.22,27434.0,96.9567,97.2895,96.9415,96.9945,27434.0
2015-07-10 10:30:00,128.24,128.29,127.79,128.06,66523.0,97.0096,97.0474,96.6692,96.8735,66523.0
2015-07-10 11:00:00,128.06,128.41,128.01,128.34,50532.0,96.8735,97.1382,96.8356,97.0853,50532.0
2015-07-10 11:30:00,128.33,128.6,128.18,128.42,22446.0,97.0777,97.282,96.9642,97.1458,22446.0
2015-07-10 12:00:00,128.44,128.66,128.41,128.48,55138.0,97.1609,97.3273,97.1382,97.1912,55138.0
2015-07-10 12:30:00,128.5,128.5,128.13,128.41,30994.0,97.2063,97.2063,96.9264,97.1382,30994.0
2015-07-10 13:00:00,128.42,128.51,128.18,128.41,19675.0,97.1458,97.2139,96.9642,97.1382,19675.0
2015-07-10 13:30:00,128.36,128.43,128.13,128.33,48254.0,97.1004,97.1534,96.9264,97.0777,48254.0
2015-07-10 14:00:00,128.34,128.6,128.29,128.45,54712.0,97.0853,97.282,97.0474,97.1685,54712.0
2015-07-10 14:30:00,128.49,128.82,128.45,128.74,41568.0,97.1987,97.4484,97.1685,97.3879,41568.0
2015-07-10 15:00:00,128.73,128.92,128.66,128.85,45787.0,97.3803,97.524,97.3273,97.4711,45787.0
2015-07-10 15:30:00,128.84,129.0,128.73,128.74,178352.0,97.4635,97.5845,97.3803,97.3879,178352.0
2015-07-13 09:30:00,129.5,129.86,129.0,129.19,54497.0,97.9628,98.2351,97.5845,97.7283,54497.0
2015-07-13 10:00:00,129.23,129.46,129.08,129.18,49275.0,97.7585,97.9325,97.6451,97.7207,49275.0
2015-07-13 10:30:00,129.18,129.27,129.0,129.0,62050.0,97.7207,97.7888,97.5845,97.5845,62050.0
2015-07-13 11:00:00,128.98,129.19,128.83,129.18,50114.0,97.5694,97.7283,97.4559,97.7207,50114.0
2015-07-13 11:30:00,129.18,129.43,129.13,129.35,37363.0,97.7207,97.9098,97.6829,97.8493,37363.0
2015-07-13 12:00:00,129.34,129.37,129.11,129.36,37452.0,97.8417,97.8644,97.6678,97.8569,37452.0
2015-07-13 12:30:00,129.35,129.53,129.31,129.45,32365.0,97.8493,97.9855,97.819,97.925,32365.0
2015-07-13 13:00:00,129.47,129.72,129.46,129.65,35438.0,97.9401,98.1292,97.9325,98.0762,35438.0
2015-07-13 13:30:00,129.68,129.89,129.61,129.72,36773.0,98.0989,98.2578,98.046,98.1292,36773.0
2015-07-13 14:00:00,129.71,129.91,129.7,129.78,40292.0,98.1216,98.2729,98.1141,98.1746,40292.0
2015-07-13 14:30:00,129.79,130.36,129.79,130.32,62199.0,98.1822,98.6133,98.1822,98.5831,62199.0
2015-07-13 15:00:00,130.31,130.42,130.15,130.25,56548.0,98.5755,98.6587,98.4545,98.5301,56548.0
2015-07-13 15:30:00,130.24,130.37,130.19,130.19,135208.0,98.5226,98.6209,98.4847,98.4847,135208.0
2015-07-14 09:30:00,130.17,130.28,129.52,129.78,62472.0,98.4696,98.5528,97.9779,98.1746,62472.0
2015-07-14 10:00:00,129.77,130.59,129.74,130.56,58136.0,98.167,98.7873,98.1443,98.7646,58136.0
2015-07-14 10:30:00,130.61,130.82,130.54,130.64,34141.0,98.8025,98.9613,98.7495,98.8252,34141.0
2015-07-14 11:00:00,130.63,130.9,130.63,130.73,27280.0,98.8176,99.0218,98.8176,98.8932,27280.0
2015-07-14 11:30:00,130.7,130.72,130.23,130.28,43888.0,98.8705,98.8857,98.515,98.5528,43888.0
2015-07-14 12:00:00,130.3,130.41,130.19,130.29,36963.0,98.568,98.6512,98.4847,98.5604,36963.0
2015-07-14 12:30:00,130.31,130.35,130.04,130.16,26321.0,98.5755,98.6058,98.3713,98.462,26321.0
2015-07-14 13:00:00,130.15,130.27,130.1,130.26,22985.0,98.4545,98.5453,98.4167,98.5377,22985.0
2015-07-14 13:30:00,130.24,130.35,130.15,130.3,13635.0,98.5226,98.6058,98.4545,98.568,13635.0
2015-07-14 14:00:00,130.31,130.38,130.27,130.34,23651.0,98.5755,98.6285,98.5453,98.5982,23651.0
2015-07-14 14:30:00,130.34,130.36,130.08,130.1,42707.0,98.5982,98.6133,98.4015,98.4167,42707.0
2015-07-14 15:00:00,130.11,130.28,130.0,130.04,80534.0,98.4242,98.5528,98.341,98.3713,80534.0
2015-07-14 15:30:00,130.05,130.06,129.82,129.85,191907.0,98.3788,98.3864,98.2048,98.2275,191907.0
2015-07-15 09:30:00,130.48,130.91,129.76,130.58,124810.0,98.7041,99.0294,98.1595,98.7798,124810.0
2015-07-15 10:00:00,130.62,130.86,130.09,130.77,59477.0,98.81,98.9916,98.4091,98.9235,59477.0
2015-07-15 10:30:00,130.75,130.86,130.5,130.77,45624.0,98.9084,98.9916,98.7192,98.9235,45624.0
2015-07-15 11:00:00,130.76,130.89,130.52,130.64,73726.0,98.9159,99.0143,98.7344,98.8252,73726.0
2015-07-15 11:30:00,130.66,130.78,130.64,130.77,43293.0,98.8403,98.9311,98.8252,98.9235,43293.0
2015-07-15 12:00:00,130.77,130.88,130.66,130.72,39984.0,98.9235,99.0067,98.8403,98.8857,39984.0
2015-07-15 12:30:00,130.72,130.81,130.67,130.69,33700.0,98.8857,98.9538,98.8478,98.863,33700.0
2015-07-15 13:00:00,130.68,130.74,130.6,130.65,25008.0,98.8554,98.9008,98.7949,98.8327,25008.0
2015-07-15 13:30:00,130.65,130.83,130.6,130.62,82132.0,98.8327,98.9689,98.7949,98.81,82132.0
2015-07-15 14:00:00,130.59,130.68,130.4,130.55,85467.0,98.7873,98.8554,98.6436,98.7571,85467.0
2015-07-15 14:30:00,130.53,130.61,129.86,129.98,170727.0,98.7419,98.8025,98.2351,98.3259,170727.0
2015-07-15 15:00:00,130.0,130.0,129.58,129.66,136959.0,98.341,98.341,98.0233,98.0838,136959.0
2015-07-15 15:30:00,129.67,129.94,129.64,129.89,248024.0,98.0914,98.2956,98.0687,98.2578,248024.0
2015-07-16 09:30:00,131.0,131.28,130.54,130.81,171336.0,99.0975,99.3093,98.7495,98.9538,171336.0
2015-07-16 10:00:00,130.81,131.03,130.54,130.89,76110.0,98.9538,99.1202,98.7495,99.0143,76110.0
2015-07-16 10:30:00,130.83,131.01,130.55,130.95,87550.0,98.9689,99.105,98.7571,99.0597,87550.0
2015-07-16 11:00:00,130.96,130.99,130.45,130.46,40315.0,99.0672,99.0899,98.6814,98.689,40315.0
2015-07-16 11:30:00,130.47,130.63,130.37,130.47,39742.0,98.6966,98.8176,98.6209,98.6966,39742.0
2015-07-16 12:00:00,130.47,130.53,130.38,130.43,35687.0,98.6966,98.7419,98.6285,98.6663,35687.0
2015-07-16 12:30:00,130.44,130.52,130.32,130.32,22991.0,98.6739,98.7344,98.5831,98.5831,22991.0
2015-07-16 13:00:00,130.31,130.38,130.11,130.34,54295.0,98.5755,98.6285,98.4242,98.5982,54295.0
2015-07-16 13:30:00,130.35,130.38,130.19,130.23,43550.0,98.6058,98.6285,98.4847,98.515,43550.0
2015-07-16 14:00:00,130.23,130.43,130.2,130.39,33573.0,98.515,98.6663,98.4923,98.636,33573.0
2015-07-16 14:30:00,130.38,130.47,130.29,130.33,38392.0,98.6285,98.6966,98.5604,98.5906,38392.0
2015-07-16 15:00:00,130.34,130.52,130.29,130.5,63350.0,98.5982,98.7344,98.5604,98.7192,63350.0
2015-07-16 15:30:00,130.51,130.52,130.34,130.4,107562.0,98.7268,98.7344,98.5982,98.6436,107562.0
2015-07-17 09:30:00,130.0,130.1,127.2,127.32,306909.0,98.341,98.4167,96.2229,96.3137,306909.0
2015-07-17 10:00:00,127.28,127.58,126.79,127.29,147388.0,96.2834,96.5104,95.9127,96.291,147388.0
2015-07-17 10:30:00,127.29,127.84,127.29,127.71,73612.0,96.291,96.707,96.291,96.6087,73612.0
2015-07-17 11:00:00,127.72,127.93,127.39,127.39,47523.0,96.6163,96.7751,96.3666,96.3666,47523.0
2015-07-17 11:30:00,127.4,127.81,127.38,127.81,52911.0,96.3742,96.6843,96.3591,96.6843,52911.0
2015-07-17 12:00:00,127.82,127.93,127.66,127.76,45355.0,96.6919,96.7751,96.5709,96.6465,45355.0
2015-07-17 12:30:00,127.76,128.21,127.76,128.13,33274.0,96.6465,96.9869,96.6465,96.9264,33274.0
2015-07-17 13:00:00,128.13,128.17,128.02,128.09,35626.0,96.9264,96.9567,96.8432,96.8962,35626.0
2015-07-17 13:30:00,128.09,128.14,127.97,128.03,55669.0,96.8962,96.934,96.8054,96.8508,55669.0
2015-07-17 14:00:00,128.03,128.44,127.99,128.43,57583.0,96.8508,97.1609,96.8205,97.1534,57583.0
2015-07-17 14:30:00,128.43,128.5,128.36,128.46,46931.0,97.1534,97.2063,97.1004,97.176,46931.0
2015-07-17 15:00:00,128.44,128.61,128.35,128.59,59484.0,97.1609,97.2895,97.0928,97.2744,59484.0
2015-07-17 15:30:00,128.56,128.56,128.11,128.19,202423.0,97.2517,97.2517,96.9113,96.9718,202423.0
2015-07-20 09:30:00,128.19,128.72,128.14,128.44,58871.0,96.9718,97.3727,96.934,97.1609,58871.0
2015-07-20 10:00:00,128.4,129.23,128.4,129.2,65294.0,97.1307,97.7585,97.1307,97.7358,65294.0
2015-07-20 10:30:00,129.2,129.26,128.88,129.26,29808.0,97.7358,97.7812,97.4938,97.7812,29808.0
2015-07-20 11:00:00,129.25,129.56,129.13,129.13,43496.0,97.7737,98.0082,97.6829,97.6829,43496.0
2015-07-20 11:30:00,129.13,129.17,128.85,129.0,52268.0,97.6829,97.7131,97.4711,97.5845,52268.0
2015-07-20 12:00:00,128.98,129.1,128.93,128.97,19971.0,97.5694,97.6602,97.5316,97.5618,19971.0
2015-07-20 12:30:00,129.0,129.32,128.97,129.22,31267.0,97.5845,97.8266,97.5618,97.751,31267.0
2015-07-20 13:00:00,129.25,129.39,129.19,129.37,28115.0,97.7737,97.8796,97.7283,97.8644,28115.0
2015-07-20 13:30:00,129.38,129.45,129.38,129.44,37587.0,97.872,97.925,97.872,97.9174,37587.0
2015-07-20 14:00:00,129.43,129.55,129.39,129.54,36920.0,97.9098,98.0006,97.8796,97.993,36920.0
2015-07-20 14:30:00,129.54,129.56,129.36,129.37,60330.0,97.993,98.0082,97.8569,97.8644,60330.0
2015-07-20 15:00:00,129.35,129.47,129.09,129.3,93042.0,97.8493,97.9401,97.6526,97.8115,93042.0
2015-07-20 15:30:00,129.28,129.42,128.86,129.03,243887.0,97.7964,97.9023,97.4786,97.6072,243887.0
2015-07-21 09:30:00,128.5,129.27,128.08,129.24,90933.0,97.2063,97.7888,96.8886,97.7661,90933.0
2015-07-21 10:00:00,129.25,130.18,129.25,130.12,70813.0,97.7737,98.4772,97.7737,98.4318,70813.0
2015-07-21 10:30:00,130.11,130.11,129.54,129.63,67934.0,98.4242,98.4242,97.993,98.0611,67934.0
2015-07-21 11:00:00,129.63,129.65,129.12,129.32,23381.0,98.0611,98.0762,97.6753,97.8266,23381.0
2015-07-21 11:30:00,129.33,129.65,129.27,129.45,123603.0,97.8342,98.0762,97.7888,97.925,123603.0
2015-07-21 12:00:00,129.47,129.47,129.14,129.16,60672.0,97.9401,97.9401,97.6904,97.7056,60672.0
2015-07-21 12:30:00,129.15,129.27,129.02,129.24,24955.0,97.698,97.7888,97.5997,97.7661,24955.0
2015-07-21 13:00:00,129.24,129.24,128.73,128.87,41559.0,97.7661,97.7661,97.3803,97.4862,41559.0
2015-07-21 13:30:00,128.82,128.83,128.47,128.53,52048.0,97.4484,97.4559,97.1836,97.229,52048.0
2015-07-21 14:00:00,128.5,128.56,128.2,128.41,59464.0,97.2063,97.2517,96.9794,97.1382,59464.0
2015-07-21 14:30:00,128.46,128.46,128.13,128.26,68554.0,97.176,97.176,96.9264,97.0248,68554.0
2015-07-21 15:00:00,128.25,128.45,128.18,128.43,68342.0,97.0172,97.1685,96.9642,97.1534,68342.0
2015-07-21 15:30:00,128.42,128.8,128.41,128.63,127454.0,97.1458,97.4332,97.1382,97.3046,127454.0
2015-07-22 09:30:00,128.21,128.92,127.74,127.84,100839.0,96.9869,97.524,96.6314,96.707,100839.0
2015-07-22 10:00:00,127.84,128.06,127.68,127.72,87760.0,96.707,96.8735,96.586,96.6163,87760.0
2015-07-22 10:30:00,127.76,127.78,127.16,127.24,94651.0,96.6465,96.6617,96.1926,96.2532,94651.0
2015-07-22 11:00:00,127.25,127.26,126.98,127.1,74686.0,96.2607,96.2683,96.0565,96.1473,74686.0
2015-07-22 11:30:00,127.13,127.31,127.02,127.09,41693.0,96.1699,96.3061,96.0867,96.1397,41693.0
2015-07-22 12:00:00,127.09,127.16,126.84,126.99,83296.0,96.1397,96.1926,95.9506,96.064,83296.0
2015-07-22 12:30:00,126.96,127.0,126.84,126.94,58471.0,96.0413,96.0716,95.9506,96.0262,58471.0
2015-07-22 13:00:00,126.93,127.24,126.88,127.2,62552.0,96.0187,96.2532,95.9808,96.2229,62552.0
2015-07-22 13:30:00,127.22,127.42,127.08,127.1,47684.0,96.238,96.3893,96.1321,96.1473,47684.0
2015-07-22 14:00:00,127.1,127.24,127.06,127.16,54197.0,96.1473,96.2532,96.117,96.1926,54197.0
2015-07-22 14:30:00,127.17,127.44,127.09,127.3,119417.0,96.2002,96.4045,96.1397,96.2985,119417.0
2015-07-22 15:00:00,127.3,127.34,127.14,127.3,96490.0,96.2985,96.3288,96.1775,96.2985,96490.0
2015-07-22 15:30:00,127.3,127.31,127.05,127.2,207449.0,96.2985,96.3061,96.1094,96.2229,207449.0
2015-07-23 09:30:00,126.51,127.84,126.5,127.69,138785.0,95.7009,96.707,95.6934,96.5936,138785.0
2015-07-23 10:00:00,127.69,127.8,127.48,127.66,46403.0,96.5936,96.6768,96.4347,96.5709,46403.0
2015-07-23 10:30:00,127.63,127.68,127.54,127.65,49573.0,96.5482,96.586,96.4801,96.5633,49573.0
2015-07-23 11:00:00,127.63,127.68,127.18,127.31,44193.0,96.5482,96.586,96.2078,96.3061,44193.0
2015-07-23 11:30:00,127.32,127.45,127.04,127.04,68675.0,96.3137,96.412,96.1019,96.1019,68675.0
2015-07-23 12:00:00,127.04,127.2,126.84,126.95,82300.0,96.1019,96.2229,95.9506,96.0338,82300.0
2015-07-23 12:30:00,126.96,126.96,126.82,126.92,70578.0,96.0413,96.0413,95.9354,96.0111,70578.0
2015-07-23 13:00:00,126.92,127.06,126.66,126.81,111272.0,96.0111,96.117,95.8144,95.9279,111272.0
2015-07-23 13:30:00,126.79,126.93,126.78,126.91,71837.0,95.9127,96.0187,95.9052,96.0035,71837.0
2015-07-23 14:00:00,126.88,126.91,126.78,126.82,67343.0,95.9808,96.0035,95.9052,95.9354,67343.0
2015-07-23 14:30:00,126.82,127.2,126.82,127.0,66832.0,95.9354,96.2229,95.9354,96.0716,66832.0
2015-07-23 15:00:00,126.98,126.99,126.61,126.79,77301.0,96.0565,96.064,95.7766,95.9127,77301.0
2015-07-23 15:30:00,126.79,127.11,126.72,126.99,175734.0,95.9127,96.1548,95.8598,96.064,175734.0
2015-07-24 09:30:00,126.68,126.89,125.12,125.21,239151.0,95.8295,95.9884,94.6494,94.7175,239151.0
2015-07-24 10:00:00,125.16,125.43,124.44,124.52,198693.0,94.6797,94.8839,94.135,94.1956,198693.0
2015-07-24 10:30:00,124.53,124.53,123.77,123.88,216940.0,94.2031,94.2031,93.6282,93.7114,216940.0
2015-07-24 11:00:00,123.9,124.38,123.87,124.3,174217.0,93.7265,94.0897,93.7039,94.0291,174217.0
2015-07-24 11:30:00,124.34,124.43,124.18,124.37,119079.0,94.0594,94.1275,93.9384,94.0821,119079.0
2015-07-24 12:00:00,124.37,124.37,124.01,124.07,58942.0,94.0821,94.0821,93.8098,93.8551,58942.0
2015-07-24 12:30:00,124.09,124.14,123.96,124.07,74079.0,93.8703,93.9081,93.7719,93.8551,74079.0
2015-07-24 13:00:00,124.07,124.13,124.0,124.06,63912.0,93.8551,93.9005,93.8022,93.8476,63912.0
2015-07-24 13:30:00,124.02,124.04,123.56,123.88,101940.0,93.8173,93.8325,93.4693,93.7114,101940.0
2015-07-24 14:00:00,123.88,124.03,123.58,123.97,92920.0,93.7114,93.8249,93.4845,93.7795,92920.0
2015-07-24 14:30:00,123.97,124.32,123.79,124.27,91828.0,93.7795,94.0443,93.6433,94.0064,91828.0
2015-07-24 15:00:00,124.26,124.56,124.16,124.31,126017.0,93.9989,94.2258,93.9232,94.0367,126017.0
2015-07-24 15:30:00,124.3,124.49,124.12,124.38,338656.0,94.0291,94.1729,93.893,94.0897,338656.0
2015-07-27 09:30:00,123.78,124.69,123.14,124.41,183389.0,93.6358,94.3242,93.1516,94.1123,183389.0
2015-07-27 10:00:00,124.44,124.45,123.91,124.22,175047.0,94.135,94.1426,93.7341,93.9686,175047.0
2015-07-27 10:30:00,124.21,125.02,124.17,124.52,121838.0,93.9611,94.5738,93.9308,94.1956,121838.0
2015-07-27 11:00:00,124.51,124.89,124.42,124.84,81738.0,94.188,94.4755,94.1199,94.4376,81738.0
2015-07-27 11:30:00,124.89,125.03,124.52,124.99,315778.0,94.4755,94.5814,94.1956,94.5511,315778.0
2015-07-27 12:00:00,124.99,125.18,124.7,124.83,628964.0,94.5511,94.6948,94.3317,94.4301,628964.0
2015-07-27 12:30:00,124.83,124.96,124.7,124.88,194044.0,94.4301,94.5284,94.3317,94.4679,194044.0
2015-07-27 13:00:00,124.89,124.97,124.64,124.7,146706.0,94.4755,94.536,94.2863,94.3317,146706.0
2015-07-27 13:30:00,124.69,124.73,124.35,124.4,69890.0,94.3242,94.3544,94.067,94.1048,69890.0
2015-07-27 14:00:00,124.38,124.38,123.8,123.87,83513.0,94.0897,94.0897,93.6509,93.7039,83513.0
2015-07-27 14:30:00,123.89,124.25,123.89,124.23,84602.0,93.719,93.9913,93.719,93.9762,84602.0
2015-07-27 15:00:00,124.23,124.25,123.6,123.61,127066.0,93.9762,93.9913,93.4996,93.5072,127066.0
2015-07-27 15:30:00,123.61,123.78,123.28,123.78,578564.0,93.5072,93.6358,93.2575,93.6358,578564.0
2015-07-28 09:30:00,129.24,129.46,127.06,127.74,488890.0,97.7661,97.9325,96.117,96.6314,488890.0
2015-07-28 10:00:00,127.75,128.02,127.36,127.48,221149.0,96.639,96.8432,96.3439,96.4347,221149.0
2015-07-28 10:30:00,127.51,127.74,127.01,127.51,222303.0,96.4574,96.6314,96.0792,96.4574,222303.0
2015-07-28 11:00:00,127.5,128.17,127.27,128.16,194415.0,96.4498,96.9567,96.2759,96.9491,194415.0
2015-07-28 11:30:00,128.18,128.31,127.79,128.12,163563.0,96.9642,97.0626,96.6692,96.9188,163563.0
2015-07-28 12:00:00,128.14,128.62,128.04,128.52,137923.0,96.934,97.2971,96.8583,97.2214,137923.0
2015-07-28 12:30:00,128.52,128.58,128.14,128.42,101539.0,97.2214,97.2668,96.934,97.1458,101539.0
2015-07-28 13:00:00,128.4,128.97,128.4,128.66,113020.0,97.1307,97.5618,97.1307,97.3273,113020.0
2015-07-28 13:30:00,128.63,128.82,128.26,128.32,94439.0,97.3046,97.4484,97.0248,97.0701,94439.0
2015-07-28 14:00:00,128.33,128.59,128.26,128.42,129914.0,97.0777,97.2744,97.0248,97.1458,129914.0
2015-07-28 14:30:00,128.43,128.53,128.17,128.5,124618.0,97.1534,97.229,96.9567,97.2063,124618.0
2015-07-28 15:00:00,128.49,128.56,127.95,127.97,185289.0,97.1987,97.2517,96.7903,96.8054,185289.0
2015-07-28 15:30:00,127.97,128.19,127.72,127.97,344069.0,96.8054,96.9718,96.6163,96.8054,344069.0
2015-07-29 09:30:00,127.95,128.43,127.8,128.08,156037.0,96.7903,97.1534,96.6768,96.8886,156037.0
2015-07-29 10:00:00,128.08,128.32,127.96,128.15,121619.0,96.8886,97.0701,96.7978,96.9415,121619.0
2015-07-29 10:30:00,128.15,129.13,128.15,129.12,98939.0,96.9415,97.6829,96.9415,97.6753,98939.0
2015-07-29 11:00:00,129.11,129.21,128.72,129.01,74105.0,97.6678,97.7434,97.3727,97.5921,74105.0
2015-07-29 11:30:00,129.04,129.17,128.72,128.8,86575.0,97.6148,97.7131,97.3727,97.4332,86575.0
2015-07-29 12:00:00,128.8,128.87,128.72,128.85,113860.0,97.4332,97.4862,97.3727,97.4711,113860.0
2015-07-29 12:30:00,128.86,129.2,128.83,129.09,79867.0,97.4786,97.7358,97.4559,97.6526,79867.0
2015-07-29 13:00:00,129.09,129.57,129.09,129.55,77130.0,97.6526,98.0157,97.6526,98.0006,77130.0
2015-07-29 13:30:00,129.56,129.75,129.37,129.7,75355.0,98.0082,98.1519,97.8644,98.1141,75355.0
2015-07-29 14:00:00,129.7,130.05,129.35,129.8,94082.0,98.1141,98.3788,97.8493,98.1897,94082.0
2015-07-29 14:30:00,129.81,130.03,129.62,130.0,100036.0,98.1973,98.3637,98.0536,98.341,100036.0
2015-07-29 15:00:00,130.03,130.22,129.78,130.12,131558.0,98.3637,98.5074,98.1746,98.4318,131558.0
2015-07-29 15:30:00,130.13,130.47,129.91,130.22,323987.0,98.4394,98.6966,98.2729,98.5074,323987.0
2015-07-30 09:30:00,129.97,129.97,128.06,128.25,208713.0,98.3183,98.3183,96.8735,97.0172,208713.0
2015-07-30 10:00:00,128.27,129.8,128.24,129.8,301307.0,97.0323,98.1897,97.0096,98.1897,301307.0
2015-07-30 10:30:00,129.81,130.15,129.18,129.19,253962.0,98.1973,98.4545,97.7207,97.7283,253962.0
2015-07-30 11:00:00,129.19,129.58,129.16,129.29,71275.0,97.7283,98.0233,97.7056,97.8039,71275.0
2015-07-30 11:30:00,129.29,129.33,128.9,129.21,78840.0,97.8039,97.8342,97.5089,97.7434,78840.0
2015-07-30 12:00:00,129.24,129.54,129.05,129.35,95438.0,97.7661,97.993,97.6224,97.8493,95438.0
2015-07-30 12:30:00,129.35,129.37,129.12,129.25,36818.0,97.8493,97.8644,97.6753,97.7737,36818.0
2015-07-30 13:00:00,129.26,129.34,129.1,129.3,44990.0,97.7812,97.8417,97.6602,97.8115,44990.0
2015-07-30 13:30:00,129.32,129.63,129.19,129.61,53954.0,97.8266,98.0611,97.7283,98.046,53954.0
2015-07-30 14:00:00,129.61,129.82,129.43,129.5,76946.0,98.046,98.2048,97.9098,97.9628,76946.0
2015-07-30 14:30:00,129.51,130.05,129.28,130.0,104834.0,97.9703,98.3788,97.7964,98.341,104834.0
2015-07-30 15:00:00,130.01,130.06,129.69,129.82,108551.0,98.3486,98.3864,98.1065,98.2048,108551.0
2015-07-30 15:30:00,129.84,129.88,129.61,129.79,175215.0,98.22,98.2502,98.046,98.1822,175215.0
2015-07-31 09:30:00,130.35,130.47,129.73,129.81,68669.0,98.6058,98.6966,98.1368,98.1973,68669.0
2015-07-31 10:00:00,129.83,130.11,129.61,130.03,58609.0,98.2124,98.4242,98.046,98.3637,58609.0
2015-07-31 10:30:00,129.99,130.17,129.74,129.86,91859.0,98.3334,98.4696,98.1443,98.2351,91859.0
2015-07-31 11:00:00,129.82,130.07,129.73,130.04,42097.0,98.2048,98.394,98.1368,98.3713,42097.0
2015-07-31 11:30:00,130.01,130.09,129.7,129.83,47788.0,98.3486,98.4091,98.1141,98.2124,47788.0
2015-07-31 12:00:00,129.84,130.05,129.76,129.98,41079.0,98.22,98.3788,98.1595,98.3259,41079.0
2015-07-31 12:30:00,130.06,130.07,129.78,129.84,29939.0,98.3864,98.394,98.1746,98.22,29939.0
2015-07-31 13:00:00,129.83,129.93,129.67,129.72,44917.0,98.2124,98.2881,98.0914,98.1292,44917.0
2015-07-31 13:30:00,129.73,129.73,129.44,129.46,56905.0,98.1368,98.1368,97.9174,97.9325,56905.0
2015-07-31 14:00:00,129.47,129.79,129.46,129.61,119836.0,97.9401,98.1822,97.9325,98.046,119836.0
2015-07-31 14:30:00,129.61,129.62,129.26,129.45,109882.0,98.046,98.0536,97.7812,97.925,109882.0
2015-07-31 15:00:00,129.43,129.51,129.21,129.25,111943.0,97.9098,97.9703,97.7434,97.7737,111943.0
2015-07-31 15:30:00,129.26,129.55,129.19,129.53,205739.0,97.7812,98.0006,97.7283,97.9855,205739.0
2015-08-03 09:30:00,129.42,129.51,128.58,129.36,131009.0,97.9023,97.9703,97.2668,97.8569,131009.0
2015-08-03 10:00:00,129.29,129.72,129.24,129.32,91591.0,97.8039,98.1292,97.7661,97.8266,91591.0
2015-08-03 10:30:00,129.31,129.97,129.14,129.81,69380.0,97.819,98.3183,97.6904,98.1973,69380.0
2015-08-03 11:00:00,129.81,129.88,129.42,129.47,93617.0,98.1973,98.2502,97.9023,97.9401,93617.0
2015-08-03 11:30:00,129.48,129.66,129.35,129.37,122583.0,97.9476,98.0838,97.8493,97.8644,122583.0
2015-08-03 12:00:00,129.37,129.43,129.03,129.14,58980.0,97.8644,97.9098,97.6072,97.6904,58980.0
2015-08-03 12:30:00,129.12,129.12,128.74,128.74,101331.0,97.6753,97.6753,97.3879,97.3879,101331.0
2015-08-03 13:00:00,128.76,128.84,128.68,128.74,107549.0,97.403,97.4635,97.3425,97.3879,107549.0
2015-08-03 13:30:00,128.75,128.87,128.6,128.64,109654.0,97.3954,97.4862,97.282,97.3122,109654.0
2015-08-03 14:00:00,128.62,128.75,128.57,128.65,115654.0,97.2971,97.3954,97.2593,97.3198,115654.0
2015-08-03 14:30:00,128.64,128.74,128.2,128.24,119603.0,97.3122,97.3879,96.9794,97.0096,119603.0
2015-08-03 15:00:00,128.25,128.29,128.04,128.2,242687.0,97.0172,97.0474,96.8583,96.9794,242687.0
2015-08-03 15:30:00,128.19,128.65,128.16,128.63,207034.0,96.9718,97.3198,96.9491,97.3046,207034.0
2015-08-04 09:30:00,127.5,127.99,126.41,126.65,298676.0,96.4498,96.8205,95.6253,95.8068,298676.0
2015-08-04 10:00:00,126.66,126.89,126.17,126.72,209732.0,95.8144,95.9884,95.4437,95.8598,209732.0
2015-08-04 10:30:00,126.72,127.24,126.62,127.11,111204.0,95.8598,96.2532,95.7841,96.1548,111204.0
2015-08-04 11:00:00,127.12,127.5,126.9,126.97,97769.0,96.1624,96.4498,95.996,96.0489,97769.0
2015-08-04 11:30:00,126.97,126.99,126.24,126.26,203250.0,96.0489,96.064,95.4967,95.5118,203250.0
2015-08-04 12:00:00,126.27,126.57,126.18,126.29,47340.0,95.5194,95.7463,95.4513,95.5345,47340.0
2015-08-04 12:30:00,126.29,126.41,125.96,126.39,62127.0,95.5345,95.6253,95.2849,95.6102,62127.0
2015-08-04 13:00:00,126.37,126.38,125.75,125.8,83933.0,95.595,95.6026,95.126,95.1638,83933.0
2015-08-04 13:30:00,125.77,126.24,125.59,125.74,60623.0,95.1411,95.4967,95.005,95.1185,60623.0
2015-08-04 14:00:00,125.73,125.98,125.6,125.93,81714.0,95.1109,95.3,95.0125,95.2622,81714.0
2015-08-04 14:30:00,125.93,126.08,125.74,125.84,78219.0,95.2622,95.3757,95.1185,95.1941,78219.0
2015-08-04 15:00:00,125.86,125.99,125.78,125.88,111112.0,95.2092,95.3076,95.1487,95.2244,111112.0
2015-08-04 15:30:00,125.87,126.05,125.65,126.0,232330.0,95.2168,95.353,95.0504,95.3151,232330.0
2015-08-05 09:30:00,127.57,128.86,127.54,128.36,166984.0,96.5028,97.4786,96.4801,97.1004,166984.0
2015-08-05 10:00:00,128.37,129.0,127.95,128.95,138471.0,97.108,97.5845,96.7903,97.5467,138471.0
2015-08-05 10:30:00,128.95,129.0,128.59,128.61,129724.0,97.5467,97.5845,97.2744,97.2895,129724.0
2015-08-05 11:00:00,128.57,128.77,128.22,128.77,42954.0,97.2593,97.4106,96.9945,97.4106,42954.0
2015-08-05 11:30:00,128.77,128.82,127.95,128.03,42059.0,97.4106,97.4484,96.7903,96.8508,42059.0
2015-08-05 12:00:00,128.02,128.25,127.7,127.92,42390.0,96.8432,97.0172,96.6011,96.7676,42390.0
2015-08-05 12:30:00,127.93,128.0,127.57,127.96,46230.0,96.7751,96.8281,96.5028,96.7978,46230.0
2015-08-05 13:00:00,127.96,128.02,127.62,127.74,42984.0,96.7978,96.8432,96.5406,96.6314,42984.0
2015-08-05 13:30:00,127.76,128.15,127.65,127.94,57544.0,96.6465,96.9415,96.5633,96.7827,57544.0
2015-08-05 14:00:00,127.87,128.21,127.83,128.15,69420.0,96.7297,96.9869,96.6995,96.9415,69420.0
2015-08-05 14:30:00,128.21,128.21,127.78,127.79,43660.0,96.9869,96.9869,96.6617,96.6692,43660.0
2015-08-05 15:00:00,127.81,128.13,127.81,128.04,63080.0,96.6843,96.9264,96.6843,96.8583,63080.0
2015-08-05 15:30:00,128.03,128.03,127.83,127.86,120770.0,96.8508,96.8508,96.6995,96.7222,120770.0
2015-08-06 09:30:00,127.86,128.29,126.67,127.34,99716.0,96.7222,97.0474,95.822,96.3288,99716.0
2015-08-06 10:00:00,127.4,127.94,127.22,127.61,42766.0,96.3742,96.7827,96.238,96.5331,42766.0
2015-08-06 10:30:00,127.65,128.21,127.49,127.86,36876.0,96.5633,96.9869,96.4423,96.7222,36876.0
2015-08-06 11:00:00,127.9,127.97,127.48,127.52,25962.0,96.7524,96.8054,96.4347,96.465,25962.0
2015-08-06 11:30:00,127.5,127.53,127.04,127.04,53577.0,96.4498,96.4725,96.1019,96.1019,53577.0
2015-08-06 12:00:00,127.09,127.23,127.0,127.17,49073.0,96.1397,96.2456,96.0716,96.2002,49073.0
2015-08-06 12:30:00,127.17,127.17,126.89,127.01,59980.0,96.2002,96.2002,95.9884,96.0792,59980.0
2015-08-06 13:00:00,127.0,127.55,126.69,127.35,97195.0,96.0716,96.4877,95.8371,96.3364,97195.0
2015-08-06 13:30:00,127.37,127.4,126.98,126.99,42583.0,96.3515,96.3742,96.0565,96.064,42583.0
2015-08-06 14:00:00,127.01,127.39,127.01,127.35,45980.0,96.0792,96.3666,96.0792,96.3364,45980.0
2015-08-06 14:30:00,127.34,127.44,126.96,127.08,54912.0,96.3288,96.4045,96.0413,96.1321,54912.0
2015-08-06 15:00:00,127.09,127.25,126.86,127.02,79329.0,96.1397,96.2607,95.9657,96.0867,79329.0
2015-08-06 15:30:00,127.01,127.36,126.9,127.19,130459.0,96.0792,96.3439,95.996,96.2153,130459.0
2015-08-07 09:30:00,126.95,127.73,126.63,127.17,70268.0,96.0338,96.6238,95.7917,96.2002,70268.0
2015-08-07 10:00:00,127.22,127.33,126.74,126.79,66191.0,96.238,96.3212,95.8749,95.9127,66191.0
2015-08-07 10:30:00,126.81,127.35,126.81,127.08,35347.0,95.9279,96.3364,95.9279,96.1321,35347.0
2015-08-07 11:00:00,127.07,127.3,126.6,126.73,52454.0,96.1246,96.2985,95.769,95.8674,52454.0
2015-08-07 11:30:00,126.72,127.29,126.63,127.18,31470.0,95.8598,96.291,95.7917,96.2078,31470.0
2015-08-07 12:00:00,127.19,127.28,126.97,127.05,30751.0,96.2153,96.2834,96.0489,96.1094,30751.0
2015-08-07 12:30:00,127.04,127.06,126.73,126.98,34562.0,96.1019,96.117,95.8674,96.0565,34562.0
2015-08-07 13:00:00,127.0,127.04,126.81,127.02,28036.0,96.0716,96.1019,95.9279,96.0867,28036.0
2015-08-07 13:30:00,127.03,127.11,126.83,126.91,43615.0,96.0943,96.1548,95.943,96.0035,43615.0
2015-08-07 14:00:00,126.95,127.05,126.68,126.81,42479.0,96.0338,96.1094,95.8295,95.9279,42479.0
2015-08-07 14:30:00,126.81,126.89,126.61,126.78,53845.0,95.9279,95.9884,95.7766,95.9052,53845.0
2015-08-07 15:00:00,126.74,126.84,126.62,126.76,66065.0,95.8749,95.9506,95.7841,95.8901,66065.0
2015-08-07 15:30:00,126.75,126.95,126.67,126.9,120029.0,95.8825,96.0338,95.822,95.996,120029.0
2015-08-10 09:30:00,128.25,128.57,127.72,128.5,181470.0,97.0172,97.2593,96.6163,97.2063,181470.0
2015-08-10 10:00:00,128.53,129.46,128.49,129.18,98683.0,97.229,97.9325,97.1987,97.7207,98683.0
2015-08-10 10:30:00,129.16,129.29,128.79,129.26,64681.0,97.7056,97.8039,97.4257,97.7812,64681.0
2015-08-10 11:00:00,129.29,130.0,129.27,129.67,97736.0,97.8039,98.341,97.7888,98.0914,97736.0
2015-08-10 11:30:00,129.68,130.21,129.68,130.16,80339.0,98.0989,98.4999,98.0989,98.462,80339.0
2015-08-10 12:00:00,130.2,130.46,130.08,130.29,93620.0,98.4923,98.689,98.4015,98.5604,93620.0
2015-08-10 12:30:00,130.32,130.71,130.22,130.69,73769.0,98.5831,98.8781,98.5074,98.863,73769.0
2015-08-10 13:00:00,130.67,130.67,130.47,130.54,53829.0,98.8478,98.8478,98.6966,98.7495,53829.0
2015-08-10 13:30:00,130.57,131.02,130.5,130.58,88773.0,98.7722,99.1126,98.7192,98.7798,88773.0
2015-08-10 14:00:00,130.56,130.71,130.52,130.68,77513.0,98.7646,98.8781,98.7344,98.8554,77513.0
2015-08-10 14:30:00,130.7,130.8,130.6,130.78,82667.0,98.8705,98.9462,98.7949,98.9311,82667.0
2015-08-10 15:00:00,130.78,131.05,130.7,130.95,117999.0,98.9311,99.1353,98.8705,99.0597,117999.0
2015-08-10 15:30:00,130.95,131.08,130.78,130.94,230390.0,99.0597,99.158,98.9311,99.0521,230390.0
2015-08-11 09:30:00,129.3,129.52,128.15,128.32,220588.0,97.8115,97.9779,96.9415,97.0701,220588.0
2015-08-11 10:00:00,128.25,128.91,128.07,128.62,120461.0,97.0172,97.5165,96.881,97.2971,120461.0
2015-08-11 10:30:00,128.57,128.87,128.17,128.23,63715.0,97.2593,97.4862,96.9567,97.0021,63715.0
2015-08-11 11:00:00,128.16,128.2,127.77,127.84,102054.0,96.9491,96.9794,96.6541,96.707,102054.0
2015-08-11 11:30:00,127.87,128.16,127.46,127.57,35415.0,96.7297,96.9491,96.4196,96.5028,35415.0
2015-08-11 12:00:00,127.64,127.97,127.52,127.9,40537.0,96.5557,96.8054,96.465,96.7524,40537.0
2015-08-11 12:30:00,127.9,128.06,127.4,127.43,44912.0,96.7524,96.8735,96.3742,96.3969,44912.0
2015-08-11 13:00:00,127.43,127.53,127.24,127.38,53182.0,96.3969,96.4725,96.2532,96.3591,53182.0
2015-08-11 13:30:00,127.4,127.7,127.32,127.39,65129.0,96.3742,96.6011,96.3137,96.3666,65129.0
2015-08-11 14:00:00,127.39,127.91,127.28,127.8,89797.0,96.3666,96.76,96.2834,96.6768,89797.0
2015-08-11 14:30:00,127.79,127.99,127.59,127.87,79869.0,96.6692,96.8205,96.5179,96.7297,79869.0
2015-08-11 15:00:00,127.82,128.06,127.74,127.9,54459.0,96.6919,96.8735,96.6314,96.7524,54459.0
2015-08-11 15:30:00,127.9,128.09,127.79,127.99,225144.0,96.7524,96.8962,96.6692,96.8205,225144.0
2015-08-12 09:30:00,126.99,127.66,126.58,127.16,93150.0,96.064,96.5709,95.7539,96.1926,93150.0
2015-08-12 10:00:00,127.21,127.22,125.93,126.67,194075.0,96.2305,96.238,95.2622,95.822,194075.0
2015-08-12 10:30:00,126.66,127.17,126.6,126.94,103518.0,95.8144,96.2002,95.769,96.0262,103518.0
2015-08-12 11:00:00,126.94,127.43,126.88,127.08,169772.0,96.0262,96.3969,95.9808,96.1321,169772.0
2015-08-12 11:30:00,127.08,127.21,126.92,127.18,164103.0,96.1321,96.2305,96.0111,96.2078,164103.0
2015-08-12 12:00:00,127.18,127.18,126.49,127.0,159612.0,96.2078,96.2078,95.6858,96.0716,159612.0
2015-08-12 12:30:00,127.04,127.35,127.0,127.18,81306.0,96.1019,96.3364,96.0716,96.2078,81306.0
2015-08-12 13:00:00,127.18,127.72,127.16,127.57,59560.0,96.2078,96.6163,96.1926,96.5028,59560.0
2015-08-12 13:30:00,127.6,127.96,127.43,127.92,50575.0,96.5255,96.7978,96.3969,96.7676,50575.0
2015-08-12 14:00:00,127.91,128.06,127.73,127.94,116043.0,96.76,96.8735,96.6238,96.7827,116043.0
2015-08-12 14:30:00,127.98,128.89,127.94,128.89,132915.0,96.8129,97.5013,96.7827,97.5013,132915.0
2015-08-12 15:00:00,128.9,129.42,128.82,129.37,162816.0,97.5089,97.9023,97.4484,97.8644,162816.0
2015-08-12 15:30:00,129.36,129.39,129.02,129.07,227400.0,97.8569,97.8796,97.5997,97.6375,227400.0
2015-08-13 09:30:00,128.59,128.97,127.64,128.23,82639.0,97.2744,97.5618,96.5557,97.0021,82639.0
2015-08-13 10:00:00,128.23,128.35,127.77,128.06,87010.0,97.0021,97.0928,96.6541,96.8735,87010.0
2015-08-13 10:30:00,128.03,128.29,127.73,127.73,72997.0,96.8508,97.0474,96.6238,96.6238,72997.0
2015-08-13 11:00:00,127.72,127.89,127.41,127.73,66282.0,96.6163,96.7449,96.3818,96.6238,66282.0
2015-08-13 11:30:00,127.77,128.09,127.64,127.96,68710.0,96.6541,96.8962,96.5557,96.7978,68710.0
2015-08-13 12:00:00,128.01,128.48,127.99,128.45,37528.0,96.8356,97.1912,96.8205,97.1685,37528.0
2015-08-13 12:30:00,128.45,128.48,128.29,128.33,30275.0,97.1685,97.1912,97.0474,97.0777,30275.0
2015-08-13 13:00:00,128.33,128.64,128.3,128.64,39034.0,97.0777,97.3122,97.055,97.3122,39034.0
2015-08-13 13:30:00,128.65,128.94,128.65,128.77,67835.0,97.3198,97.5392,97.3198,97.4106,67835.0
2015-08-13 14:00:00,128.77,128.83,128.48,128.75,65008.0,97.4106,97.4559,97.1912,97.3954,65008.0
2015-08-13 14:30:00,128.76,128.82,128.61,128.75,65665.0,97.403,97.4484,97.2895,97.3954,65665.0
2015-08-13 15:00:00,128.75,128.75,128.4,128.5,70229.0,97.3954,97.3954,97.1307,97.2063,70229.0
2015-08-13 15:30:00,128.49,128.52,128.19,128.39,173514.0,97.1987,97.2214,96.9718,97.1231,173514.0
2015-08-14 09:30:00,127.94,128.77,127.94,128.12,40531.0,96.7827,97.4106,96.7827,96.9188,40531.0
2015-08-14 10:00:00,128.19,128.67,128.17,128.41,71606.0,96.9718,97.3349,96.9567,97.1382,71606.0
2015-08-14 10:30:00,128.46,128.49,128.07,128.36,50842.0,97.176,97.1987,96.881,97.1004,50842.0
2015-08-14 11:00:00,128.36,128.83,128.32,128.67,126960.0,97.1004,97.4559,97.0701,97.3349,126960.0
2015-08-14 11:30:00,128.66,128.72,128.47,128.52,26015.0,97.3273,97.3727,97.1836,97.2214,26015.0
2015-08-14 12:00:00,128.54,128.56,128.22,128.46,58477.0,97.2366,97.2517,96.9945,97.176,58477.0
2015-08-14 12:30:00,128.43,128.44,128.03,128.21,29304.0,97.1534,97.1609,96.8508,96.9869,29304.0
2015-08-14 13:00:00,128.2,128.33,128.01,128.12,52390.0,96.9794,97.0777,96.8356,96.9188,52390.0
2015-08-14 13:30:00,128.15,128.34,128.13,128.25,36805.0,96.9415,97.0853,96.9264,97.0172,36805.0
2015-08-14 14:00:00,128.27,128.36,128.16,128.19,33670.0,97.0323,97.1004,96.9491,96.9718,33670.0
2015-08-14 14:30:00,128.18,128.31,127.72,127.72,63504.0,96.9642,97.0626,96.6163,96.6163,63504.0
2015-08-14 15:00:00,127.74,128.09,127.73,128.04,95059.0,96.6314,96.8962,96.6238,96.8583,95059.0
2015-08-14 15:30:00,128.05,128.17,128.01,128.1,111283.0,96.8659,96.9567,96.8356,96.9037,111283.0
2015-08-17 09:30:00,127.52,127.76,126.67,127.46,93491.0,96.465,96.6465,95.822,96.4196,93491.0
2015-08-17 10:00:00,127.4,128.15,127.28,128.07,104612.0,96.3742,96.9415,96.2834,96.881,104612.0
2015-08-17 10:30:00,128.16,128.45,127.8,128.45,42503.0,96.9491,97.1685,96.6768,97.1685,42503.0
2015-08-17 11:00:00,128.39,128.75,128.39,128.68,58228.0,97.1231,97.3954,97.1231,97.3425,58228.0
2015-08-17 11:30:00,128.68,128.99,128.66,128.99,63469.0,97.3425,97.577,97.3273,97.577,63469.0
2015-08-17 12:00:00,128.98,129.17,128.85,129.01,41350.0,97.5694,97.7131,97.4711,97.5921,41350.0
2015-08-17 12:30:00,129.01,129.04,128.73,128.82,36268.0,97.5921,97.6148,97.3803,97.4484,36268.0
2015-08-17 13:00:00,128.8,128.9,128.57,128.82,37015.0,97.4332,97.5089,97.2593,97.4484,37015.0
2015-08-17 13:30:00,128.81,128.85,128.58,128.58,36097.0,97.4408,97.4711,97.2668,97.2668,36097.0
2015-08-17 14:00:00,128.65,128.65,128.31,128.31,46313.0,97.3198,97.3198,97.0626,97.0626,46313.0
2015-08-17 14:30:00,128.31,128.55,128.3,128.51,31591.0,97.0626,97.2441,97.055,97.2139,31591.0
2015-08-17 15:00:00,128.54,128.61,128.5,128.59,37452.0,97.2366,97.2895,97.2063,97.2744,37452.0
2015-08-17 15:30:00,128.6,128.68,128.5,128.61,79678.0,97.282,97.3425,97.2063,97.2895,79678.0
2015-08-18 09:30:00,128.04,128.55,127.83,128.13,67965.0,96.8583,97.2441,96.6995,96.9264,67965.0
2015-08-18 10:00:00,128.13,128.29,127.83,128.14,46639.0,96.9264,97.0474,96.6995,96.934,46639.0
2015-08-18 10:30:00,128.14,128.38,128.09,128.37,50380.0,96.934,97.1155,96.8962,97.108,50380.0
2015-08-18 11:00:00,128.33,128.33,127.95,128.19,45945.0,97.0777,97.0777,96.7903,96.9718,45945.0
2015-08-18 11:30:00,128.19,128.22,127.96,128.04,36516.0,96.9718,96.9945,96.7978,96.8583,36516.0
2015-08-18 12:00:00,128.07,128.09,127.91,128.04,31723.0,96.881,96.8962,96.76,96.8583,31723.0
2015-08-18 12:30:00,128.04,128.04,127.84,127.84,24456.0,96.8583,96.8583,96.707,96.707,24456.0
2015-08-18 13:00:00,127.88,127.94,127.71,127.93,34972.0,96.7373,96.7827,96.6087,96.7751,34972.0
2015-08-18 13:30:00,127.95,128.12,127.89,128.0,48453.0,96.7903,96.9188,96.7449,96.8281,48453.0
2015-08-18 14:00:00,128.02,128.3,127.96,128.13,76156.0,96.8432,97.055,96.7978,96.9264,76156.0
2015-08-18 14:30:00,128.15,128.2,127.89,127.92,45602.0,96.9415,96.9794,96.7449,96.7676,45602.0
2015-08-18 15:00:00,127.93,128.16,127.91,128.04,50494.0,96.7751,96.9491,96.76,96.8583,50494.0
2015-08-18 15:30:00,128.05,128.11,127.93,128.04,152561.0,96.8659,96.9113,96.7751,96.8583,152561.0
2015-08-19 09:30:00,126.68,127.24,125.54,125.66,127102.0,96.5627,96.9896,95.6937,95.7852,127102.0
2015-08-19 10:00:00,125.7,126.66,125.65,126.47,205473.0,95.8157,96.5474,95.7776,96.4026,205473.0
2015-08-19 10:30:00,126.48,126.59,126.08,126.48,275419.0,96.4102,96.4941,96.1053,96.4102,275419.0
2015-08-19 11:00:00,126.48,126.86,126.36,126.79,180213.0,96.4102,96.6999,96.3188,96.6465,180213.0
2015-08-19 11:30:00,126.73,127.05,126.37,127.03,339419.0,96.6008,96.8447,96.3264,96.8295,339419.0
2015-08-19 12:00:00,127.02,127.06,126.7,126.84,124648.0,96.8219,96.8524,96.5779,96.6847,124648.0
2015-08-19 12:30:00,126.83,127.32,126.67,126.83,95865.0,96.677,97.0505,96.5551,96.677,95865.0
2015-08-19 13:00:00,126.9,127.1,126.83,126.89,79023.0,96.7304,96.8828,96.677,96.7228,79023.0
2015-08-19 13:30:00,126.9,127.84,126.85,126.98,202071.0,96.7304,97.4469,96.6923,96.7914,202071.0
2015-08-19 14:00:00,126.98,128.59,126.97,127.91,113091.0,96.7914,98.0186,96.7837,97.5003,113091.0
2015-08-19 14:30:00,127.92,128.07,127.45,127.55,110487.0,97.5079,97.6222,97.1496,97.2259,110487.0
2015-08-19 15:00:00,127.53,127.54,127.2,127.46,83265.0,97.2106,97.2182,96.9591,97.1573,83265.0
2015-08-19 15:30:00,127.49,127.82,127.27,127.45,199241.0,97.1801,97.4317,97.0124,97.1496,199241.0
2015-08-20 09:30:00,126.66,127.02,125.77,126.71,118581.0,96.5474,96.8219,95.869,96.5856,118581.0
2015-08-20 10:00:00,126.71,126.71,126.0,126.08,116631.0,96.5856,96.5856,96.0444,96.1053,116631.0
2015-08-20 10:30:00,126.09,126.74,126.06,126.37,208605.0,96.113,96.6084,96.0901,96.3264,208605.0
2015-08-20 11:00:00,126.32,126.43,125.94,126.1,81670.0,96.2883,96.3721,95.9986,96.1206,81670.0
2015-08-20 11:30:00,126.14,126.15,125.54,125.61,47770.0,96.1511,96.1587,95.6937,95.7471,47770.0
2015-08-20 12:00:00,125.61,125.67,124.81,124.89,40326.0,95.7471,95.7928,95.1373,95.1983,40326.0
2015-08-20 12:30:00,124.86,125.05,124.55,124.69,47573.0,95.1754,95.3202,94.9391,95.0458,47573.0
2015-08-20 13:00:00,124.69,125.26,124.53,125.06,67319.0,95.0458,95.4803,94.9238,95.3278,67319.0
2015-08-20 13:30:00,125.06,125.17,124.74,125.03,44218.0,95.3278,95.4117,95.0839,95.305,44218.0
2015-08-20 14:00:00,124.98,125.02,124.54,124.55,50590.0,95.2669,95.2973,94.9315,94.9391,50590.0
2015-08-20 14:30:00,124.53,124.68,124.28,124.34,90697.0,94.9238,95.0382,94.7333,94.779,90697.0
2015-08-20 15:00:00,124.33,124.65,124.27,124.53,78437.0,94.7714,95.0153,94.7257,94.9238,78437.0
2015-08-20 15:30:00,124.55,124.71,124.04,124.06,284317.0,94.9391,95.061,94.5503,94.5656,284317.0
2015-08-21 09:30:00,123.52,123.54,122.0,122.6,243971.0,94.154,94.1692,92.9953,93.4527,243971.0
2015-08-21 10:00:00,122.54,123.05,122.01,122.04,202209.0,93.4069,93.7957,93.003,93.0258,202209.0
2015-08-21 10:30:00,122.08,122.58,121.77,122.13,127839.0,93.0563,93.4374,92.82,93.0944,127839.0
2015-08-21 11:00:00,122.18,122.18,121.56,121.78,118083.0,93.1325,93.1325,92.6599,92.8276,118083.0
2015-08-21 11:30:00,121.72,122.1,121.27,121.98,148350.0,92.7819,93.0716,92.4389,92.9801,148350.0
2015-08-21 12:00:00,121.95,122.4,121.83,121.86,150916.0,92.9572,93.3002,92.8657,92.8886,150916.0
2015-08-21 12:30:00,121.91,122.09,121.39,121.39,98141.0,92.9267,93.0639,92.5304,92.5304,98141.0
2015-08-21 13:00:00,121.39,121.72,121.14,121.69,80730.0,92.5304,92.7819,92.3398,92.759,80730.0
2015-08-21 13:30:00,121.66,121.97,121.46,121.87,96910.0,92.7362,92.9725,92.5837,92.8962,96910.0
2015-08-21 14:00:00,121.82,121.99,121.14,121.39,113324.0,92.8581,92.9877,92.3398,92.5304,113324.0
2015-08-21 14:30:00,121.44,121.54,120.63,120.72,117157.0,92.5685,92.6447,91.951,92.0196,117157.0
2015-08-21 15:00:00,120.72,120.83,120.08,120.46,125611.0,92.0196,92.1035,91.5318,91.8215,125611.0
2015-08-21 15:30:00,120.45,120.57,119.73,119.79,517147.0,91.8138,91.9053,91.265,91.3107,517147.0
2015-08-24 09:30:00,113.01,116.17,112.0,116.08,403576.0,86.1426,88.5514,85.3728,88.4828,403576.0
2015-08-24 10:00:00,116.2,118.82,115.42,117.43,253747.0,88.5742,90.5714,87.9797,89.5118,253747.0
2015-08-24 10:30:00,117.44,118.39,116.41,117.81,216325.0,89.5194,90.2436,88.7343,89.8015,216325.0
2015-08-24 11:00:00,117.81,117.96,116.72,117.0,88975.0,89.8015,89.9158,88.9706,89.184,88975.0
2015-08-24 11:30:00,116.87,119.15,116.69,118.66,154235.0,89.085,90.8229,88.9477,90.4494,154235.0
2015-08-24 12:00:00,118.6,120.15,118.03,119.86,200761.0,90.4037,91.5852,89.9692,91.3641,200761.0
2015-08-24 12:30:00,119.86,120.19,119.28,119.93,103417.0,91.3641,91.6156,90.922,91.4175,103417.0
2015-08-24 13:00:00,119.94,120.32,118.9,119.11,114678.0,91.4251,91.7147,90.6323,90.7924,114678.0
2015-08-24 13:30:00,119.11,119.11,117.7,117.86,118643.0,90.7924,90.7924,89.7176,89.8396,118643.0
2015-08-24 14:00:00,117.86,118.25,117.26,117.82,94640.0,89.8396,90.1369,89.3822,89.8091,94640.0
2015-08-24 14:30:00,117.74,118.27,116.35,116.4,158318.0,89.7481,90.1521,88.6886,88.7267,158318.0
2015-08-24 15:00:00,116.37,117.26,116.0,116.11,188438.0,88.7038,89.3822,88.4218,88.5056,188438.0
2015-08-24 15:30:00,116.12,118.6,115.79,116.84,325313.0,88.5133,90.4037,88.2617,89.0621,325313.0
2015-08-25 09:30:00,119.62,120.58,118.13,118.21,325185.0,91.1812,91.9129,90.0454,90.1064,325185.0
2015-08-25 10:00:00,118.07,118.68,117.78,118.37,122837.0,89.9997,90.4646,89.7786,90.2283,122837.0
2015-08-25 10:30:00,118.39,118.73,117.83,118.49,78963.0,90.2436,90.5028,89.8167,90.3198,78963.0
2015-08-25 11:00:00,118.56,119.82,118.56,119.19,92142.0,90.3732,91.3336,90.3732,90.8534,92142.0
2015-08-25 11:30:00,119.21,119.3,118.94,118.95,90874.0,90.8686,90.9372,90.6628,90.6704,90874.0
2015-08-25 12:00:00,119.0,119.17,118.67,119.01,81762.0,90.7086,90.8381,90.457,90.7162,81762.0
2015-08-25 12:30:00,118.97,119.14,118.53,118.53,40243.0,90.6857,90.8153,90.3503,90.3503,40243.0
2015-08-25 13:00:00,118.62,118.87,117.56,117.61,62497.0,90.4189,90.6095,89.6109,89.649,62497.0
2015-08-25 13:30:00,117.58,118.04,117.53,117.79,80625.0,89.6262,89.9768,89.588,89.7862,80625.0
2015-08-25 14:00:00,117.81,117.93,117.47,117.7,54069.0,89.8015,89.8929,89.5423,89.7176,54069.0
2015-08-25 14:30:00,117.67,118.07,117.38,117.84,150685.0,89.6948,89.9997,89.4737,89.8243,150685.0
2015-08-25 15:00:00,117.83,117.98,116.64,116.78,269965.0,89.8167,89.9311,88.9096,89.0164,269965.0
2015-08-25 15:30:00,116.73,116.86,114.81,114.87,348082.0,88.9782,89.0773,87.5147,87.5604,348082.0
2015-08-26 09:30:00,117.23,117.79,115.68,116.72,187073.0,89.3594,89.7862,88.1779,88.9706,187073.0
2015-08-26 10:00:00,116.72,117.11,115.68,116.55,135637.0,88.9706,89.2679,88.1779,88.841,135637.0
2015-08-26 10:30:00,116.55,116.99,116.12,116.35,96765.0,88.841,89.1764,88.5133,88.6886,96765.0
2015-08-26 11:00:00,116.24,116.67,116.09,116.31,101056.0,88.6047,88.9325,88.4904,88.6581,101056.0
2015-08-26 11:30:00,116.29,116.37,115.34,115.5,121090.0,88.6428,88.7038,87.9187,88.0407,121090.0
2015-08-26 12:00:00,115.48,115.61,115.08,115.1,164215.0,88.0254,88.1245,87.7205,87.7358,164215.0
2015-08-26 12:30:00,115.05,115.73,114.88,115.72,62667.0,87.6976,88.216,87.5681,88.2084,62667.0
2015-08-26 13:00:00,115.73,116.15,115.54,116.06,69094.0,88.216,88.5361,88.0712,88.4675,69094.0
2015-08-26 13:30:00,116.06,116.64,115.88,116.49,128239.0,88.4675,88.9096,88.3303,88.7953,128239.0
2015-08-26 14:00:00,116.55,116.55,115.68,116.12,193486.0,88.841,88.841,88.1779,88.5133,193486.0
2015-08-26 14:30:00,116.09,116.93,116.01,116.93,130028.0,88.4904,89.1307,88.4294,89.1307,130028.0
2015-08-26 15:00:00,116.86,118.16,116.74,117.8,127163.0,89.0773,90.0683,88.9859,89.7939,127163.0
2015-08-26 15:30:00,117.79,118.78,117.78,118.73,495976.0,89.7862,90.5409,89.7786,90.5028,495976.0
2015-08-27 09:30:00,119.84,121.51,119.73,120.91,191828.0,91.3489,92.6218,91.265,92.1645,191828.0
2015-08-27 10:00:00,120.87,121.35,120.62,121.13,139127.0,92.134,92.4999,91.9434,92.3322,139127.0
2015-08-27 10:30:00,121.1,121.7,120.97,121.66,125886.0,92.3093,92.7667,92.2102,92.7362,125886.0
2015-08-27 11:00:00,121.63,122.8,121.6,122.5,250201.0,92.7133,93.6051,92.6904,93.3765,250201.0
2015-08-27 11:30:00,122.57,123.19,122.44,123.12,203961.0,93.4298,93.9024,93.3307,93.8491,203961.0
2015-08-27 12:00:00,123.08,123.57,122.95,123.01,121804.0,93.8186,94.1921,93.7195,93.7652,121804.0
2015-08-27 12:30:00,123.01,123.67,122.91,123.56,78455.0,93.7652,94.2683,93.689,94.1845,78455.0
2015-08-27 13:00:00,123.58,123.66,123.18,123.23,82561.0,94.1997,94.2607,93.8948,93.9329,82561.0
2015-08-27 13:30:00,123.19,123.29,122.4,122.47,170783.0,93.9024,93.9786,93.3002,93.3536,170783.0
2015-08-27 14:00:00,122.49,122.5,121.79,121.88,75606.0,93.3688,93.3765,92.8353,92.9039,75606.0
2015-08-27 14:30:00,121.95,122.42,121.08,121.14,90901.0,92.9572,93.3155,92.2941,92.3398,90901.0
2015-08-27 15:00:00,121.15,121.75,120.64,121.75,130559.0,92.3474,92.8048,91.9587,92.8048,130559.0
2015-08-27 15:30:00,121.79,122.59,121.52,122.58,226333.0,92.8353,93.4451,92.6294,93.4374,226333.0
2015-08-28 09:30:00,122.04,123.3,121.95,122.27,103511.0,93.0258,93.9863,92.9572,93.2011,103511.0
2015-08-28 10:00:00,122.5,123.11,122.12,123.09,85972.0,93.3765,93.8414,93.0868,93.8262,85972.0
2015-08-28 10:30:00,123.1,123.51,122.4,122.42,77213.0,93.8338,94.1463,93.3002,93.3155,77213.0
2015-08-28 11:00:00,122.42,122.84,122.28,122.52,58300.0,93.3155,93.6356,93.2088,93.3917,58300.0
2015-08-28 11:30:00,122.52,122.78,122.2,122.29,50776.0,93.3917,93.5899,93.1478,93.2164,50776.0
2015-08-28 12:00:00,122.28,122.91,122.21,122.76,51152.0,93.2088,93.689,93.1554,93.5746,51152.0
2015-08-28 12:30:00,122.83,123.26,122.68,122.82,66046.0,93.628,93.9558,93.5137,93.6204,66046.0
2015-08-28 13:00:00,122.7,122.7,121.9,121.91,51847.0,93.5289,93.5289,92.9191,92.9267,51847.0
2015-08-28 13:30:00,121.97,122.24,121.54,121.91,85634.0,92.9725,93.1783,92.6447,92.9267,85634.0
2015-08-28 14:00:00,121.97,122.35,121.76,121.86,51968.0,92.9725,93.2621,92.8124,92.8886,51968.0
2015-08-28 14:30:00,121.92,122.14,121.61,121.99,84392.0,92.9344,93.102,92.6981,92.9877,84392.0
2015-08-28 15:00:00,122.05,122.15,121.72,121.9,58987.0,93.0334,93.1097,92.7819,92.9191,58987.0
2015-08-28 15:30:00,121.83,122.29,121.41,122.26,146839.0,92.8657,93.2164,92.5456,93.1935,146839.0
2015-08-31 09:30:00,122.77,122.92,121.14,121.14,99804.0,93.5823,93.6966,92.3398,92.3398,99804.0
2015-08-31 10:00:00,121.23,121.61,121.03,121.53,45091.0,92.4084,92.6981,92.2559,92.6371,45091.0
2015-08-31 10:30:00,121.61,122.29,121.53,121.68,134263.0,92.6981,93.2164,92.6371,92.7514,134263.0
2015-08-31 11:00:00,121.73,122.31,121.39,122.2,51913.0,92.7895,93.2316,92.5304,93.1478,51913.0
2015-08-31 11:30:00,122.19,122.76,121.95,122.41,56190.0,93.1402,93.5746,92.9572,93.3079,56190.0
2015-08-31 12:00:00,122.41,122.83,122.35,122.59,47077.0,93.3079,93.628,93.2621,93.4451,47077.0
2015-08-31 12:30:00,122.64,122.7,122.3,122.3,34464.0,93.4832,93.5289,93.224,93.224,34464.0
2015-08-31 13:00:00,122.31,122.58,122.28,122.28,48381.0,93.2316,93.4374,93.2088,93.2088,48381.0
2015-08-31 13:30:00,122.28,122.38,122.0,122.12,37194.0,93.2088,93.285,92.9953,93.0868,37194.0
2015-08-31 14:00:00,122.12,122.22,121.58,121.88,59984.0,93.0868,93.163,92.6752,92.9039,59984.0
2015-08-31 14:30:00,121.89,122.0,121.4,121.54,63350.0,92.9115,92.9953,92.538,92.6447,63350.0
2015-08-31 15:00:00,121.53,121.96,121.5,121.56,51151.0,92.6371,92.9648,92.6142,92.6599,51151.0
2015-08-31 15:30:00,121.56,122.29,121.55,121.75,229904.0,92.6599,93.2164,92.6523,92.8048,229904.0
2015-09-01 09:30:00,119.14,120.65,118.9,120.0,194511.0,90.8153,91.9663,90.6323,91.4708,194511.0
2015-09-01 10:00:00,119.93,120.73,119.67,120.45,288058.0,91.4175,92.0273,91.2193,91.8138,288058.0
2015-09-01 10:30:00,120.45,121.01,120.3,120.76,163940.0,91.8138,92.2407,91.6995,92.0501,163940.0
2015-09-01 11:00:00,120.76,121.43,120.44,120.8,132176.0,92.0501,92.5608,91.8062,92.0806,132176.0
2015-09-01 11:30:00,120.78,120.88,120.37,120.37,77252.0,92.0654,92.1416,91.7529,91.7529,77252.0
2015-09-01 12:00:00,120.37,120.92,120.37,120.52,64463.0,91.7529,92.1721,91.7529,91.8672,64463.0
2015-09-01 12:30:00,120.5,120.88,120.42,120.5,156809.0,91.8519,92.1416,91.791,91.8519,156809.0
2015-09-01 13:00:00,120.47,121.11,120.34,120.79,128957.0,91.8291,92.3169,91.73,92.073,128957.0
2015-09-01 13:30:00,120.76,120.91,120.31,120.38,103188.0,92.0501,92.1645,91.7071,91.7605,103188.0
2015-09-01 14:00:00,120.35,120.56,120.08,120.4,184290.0,91.7376,91.8977,91.5318,91.7757,184290.0
2015-09-01 14:30:00,120.39,120.84,120.35,120.53,144508.0,91.7681,92.1111,91.7376,91.8748,144508.0
2015-09-01 15:00:00,120.52,120.56,120.08,120.2,264221.0,91.8672,91.8977,91.5318,91.6233,264221.0
2015-09-01 15:30:00,120.16,120.68,119.4,120.3,552746.0,91.5928,91.9892,91.0135,91.6995,552746.0
2015-09-02 09:30:00,121.5,121.95,120.23,120.59,151536.0,92.6142,92.9572,91.6461,91.9205,151536.0
2015-09-02 10:00:00,120.66,120.9,119.78,119.86,73700.0,91.9739,92.1568,91.3031,91.3641,73700.0
2015-09-02 10:30:00,119.78,119.79,119.2,119.48,79745.0,91.3031,91.3107,90.861,91.0744,79745.0
2015-09-02 11:00:00,119.48,119.98,119.47,119.83,48889.0,91.0744,91.4556,91.0668,91.3412,48889.0
2015-09-02 11:30:00,119.8,119.87,119.0,119.21,45592.0,91.3184,91.3717,90.7086,90.8686,45592.0
2015-09-02 12:00:00,119.19,119.5,119.01,119.41,44284.0,90.8534,91.0897,90.7162,91.0211,44284.0
2015-09-02 12:30:00,119.4,119.87,119.38,119.78,44554.0,91.0135,91.3717,90.9982,91.3031,44554.0
2015-09-02 13:00:00,119.82,119.92,119.47,119.85,53637.0,91.3336,91.4098,91.0668,91.3565,53637.0
2015-09-02 13:30:00,119.79,119.83,119.46,119.52,50118.0,91.3107,91.3412,91.0592,91.1049,50118.0
2015-09-02 14:00:00,119.54,120.0,119.31,119.87,65310.0,91.1202,91.4708,90.9449,91.3717,65310.0
2015-09-02 14:30:00,119.92,120.15,119.71,120.1,68021.0,91.4098,91.5852,91.2498,91.547,68021.0
2015-09-02 15:00:00,120.15,120.21,119.74,120.04,54316.0,91.5852,91.6309,91.2726,91.5013,54316.0
2015-09-02 15:30:00,120.09,120.89,120.02,120.87,180849.0,91.5394,92.1492,91.4861,92.134,180849.0
2015-09-03 09:30:00,121.3,121.33,120.04,120.23,121668.0,92.4618,92.4846,91.5013,91.6461,121668.0
2015-09-03 10:00:00,120.31,121.17,120.04,121.06,104172.0,91.7071,92.3627,91.5013,92.2788,104172.0
2015-09-03 10:30:00,121.08,121.28,120.56,121.13,69765.0,92.2941,92.4465,91.8977,92.3322,69765.0
2015-09-03 11:00:00,121.08,121.31,120.46,120.7,76971.0,92.2941,92.4694,91.8215,92.0044,76971.0
2015-09-03 11:30:00,120.67,120.7,120.29,120.57,71853.0,91.9815,92.0044,91.6919,91.9053,71853.0
2015-09-03 12:00:00,120.57,121.03,120.57,120.96,33280.0,91.9053,92.2559,91.9053,92.2026,33280.0
2015-09-03 12:30:00,120.98,120.98,120.51,120.73,24217.0,92.2178,92.2178,91.8596,92.0273,24217.0
2015-09-03 13:00:00,120.7,120.72,120.08,120.4,44807.0,92.0044,92.0196,91.5318,91.7757,44807.0
2015-09-03 13:30:00,120.41,120.54,119.86,119.88,53611.0,91.7833,91.8824,91.3641,91.3793,53611.0
2015-09-03 14:00:00,119.85,120.14,119.75,120.14,54135.0,91.3565,91.5775,91.2803,91.5775,54135.0
2015-09-03 14:30:00,120.14,120.48,120.02,120.37,50358.0,91.5775,91.8367,91.4861,91.7529,50358.0
2015-09-03 15:00:00,120.36,120.46,119.95,120.06,114418.0,91.7452,91.8215,91.4327,91.5166,114418.0
2015-09-03 15:30:00,120.04,120.34,119.61,120.01,262387.0,91.5013,91.73,91.1735,91.4784,262387.0
2015-09-04 09:30:00,117.63,118.67,117.49,118.13,138919.0,89.6643,90.457,89.5576,90.0454,138919.0
2015-09-04 10:00:00,118.06,118.91,117.97,118.87,98268.0,89.992,90.64,89.9234,90.6095,98268.0
2015-09-04 10:30:00,118.83,119.06,118.45,118.52,57155.0,90.579,90.7543,90.2893,90.3427,57155.0
2015-09-04 11:00:00,118.6,118.71,118.37,118.58,53649.0,90.4037,90.4875,90.2283,90.3884,53649.0
2015-09-04 11:30:00,118.55,118.55,118.17,118.18,48732.0,90.3655,90.3655,90.0759,90.0835,48732.0
2015-09-04 12:00:00,118.2,118.46,118.08,118.31,49852.0,90.0988,90.2969,90.0073,90.1826,49852.0
2015-09-04 12:30:00,118.25,118.46,118.15,118.25,28354.0,90.1369,90.2969,90.0606,90.1369,28354.0
2015-09-04 13:00:00,118.26,118.4,118.04,118.2,27961.0,90.1445,90.2512,89.9768,90.0988,27961.0
2015-09-04 13:30:00,118.19,118.44,118.13,118.29,28733.0,90.0911,90.2817,90.0454,90.1674,28733.0
2015-09-04 14:00:00,118.29,118.3,117.78,117.78,46848.0,90.1674,90.175,89.7786,89.7786,46848.0
2015-09-04 14:30:00,117.77,117.93,117.57,117.85,60304.0,89.771,89.8929,89.6185,89.832,60304.0
2015-09-04 15:00:00,117.93,118.05,117.7,117.85,52955.0,89.8929,89.9844,89.7176,89.832,52955.0
2015-09-04 15:30:00,117.89,118.55,117.83,117.97,197336.0,89.8625,90.3655,89.8167,89.9234,197336.0
2015-09-08 09:30:00,119.87,120.0,119.41,119.5,80518.0,91.3717,91.4708,91.0211,91.0897,80518.0
2015-09-08 10:00:00,119.49,119.67,119.27,119.66,56186.0,91.0821,91.2193,90.9144,91.2117,56186.0
2015-09-08 10:30:00,119.61,119.72,119.3,119.61,74313.0,91.1735,91.2574,90.9372,91.1735,74313.0
2015-09-08 11:00:00,119.55,119.83,119.46,119.69,32292.0,91.1278,91.3412,91.0592,91.2345,32292.0
2015-09-08 11:30:00,119.71,119.74,119.46,119.65,38606.0,91.2498,91.2726,91.0592,91.204,38606.0
2015-09-08 12:00:00,119.64,119.92,119.6,119.87,93228.0,91.1964,91.4098,91.1659,91.3717,93228.0
2015-09-08 12:30:00,119.88,119.88,119.53,119.53,83110.0,91.3793,91.3793,91.1126,91.1126,83110.0
2015-09-08 13:00:00,119.57,119.63,119.39,119.41,36960.0,91.143,91.1888,91.0058,91.0211,36960.0
2015-09-08 13:30:00,119.41,119.6,119.39,119.42,62304.0,91.0211,91.1659,91.0058,91.0287,62304.0
2015-09-08 14:00:00,119.45,119.76,119.44,119.62,88399.0,91.0516,91.2879,91.044,91.1812,88399.0
2015-09-08 14:30:00,119.62,119.9,119.59,119.75,227090.0,91.1812,91.3946,91.1583,91.2803,227090.0
2015-09-08 15:00:00,119.74,119.89,119.6,119.83,82295.0,91.2726,91.387,91.1659,91.3412,82295.0
2015-09-08 15:30:00,119.83,119.9,119.7,119.82,174090.0,91.3412,91.3946,91.2421,91.3336,174090.0
2015-09-09 09:30:00,121.0,121.41,120.17,120.98,79593.0,92.2331,92.5456,91.6004,92.2178,79593.0
2015-09-09 10:00:00,120.98,121.2,120.03,120.2,69751.0,92.2178,92.3855,91.4937,91.6233,69751.0
2015-09-09 10:30:00,120.18,120.27,119.68,119.88,60388.0,91.608,91.6766,91.2269,91.3793,60388.0
2015-09-09 11:00:00,119.86,120.23,119.79,120.01,26622.0,91.3641,91.6461,91.3107,91.4784,26622.0
2015-09-09 11:30:00,120.08,120.4,120.0,120.37,58369.0,91.5318,91.7757,91.4708,91.7529,58369.0
2015-09-09 12:00:00,120.41,120.54,120.08,120.54,59706.0,91.7833,91.8824,91.5318,91.8824,59706.0
2015-09-09 12:30:00,120.57,120.65,120.21,120.42,45200.0,91.9053,91.9663,91.6309,91.791,45200.0
2015-09-09 13:00:00,120.42,120.5,119.96,120.0,47767.0,91.791,91.8519,91.4403,91.4708,47767.0
2015-09-09 13:30:00,119.96,119.97,119.46,119.46,42947.0,91.4403,91.4479,91.0592,91.0592,42947.0
2015-09-09 14:00:00,119.52,119.68,119.33,119.41,50699.0,91.1049,91.2269,90.9601,91.0211,50699.0
2015-09-09 14:30:00,119.44,119.6,119.19,119.52,41646.0,91.044,91.1659,90.8534,91.1049,41646.0
2015-09-09 15:00:00,119.49,119.76,119.26,119.31,47426.0,91.0821,91.2879,90.9067,90.9449,47426.0
2015-09-09 15:30:00,119.36,119.36,118.72,118.99,261321.0,90.983,90.983,90.4951,90.7009,261321.0
2015-09-10 09:30:00,118.7,119.53,118.5,118.54,66025.0,90.4799,91.1126,90.3274,90.3579,66025.0
2015-09-10 10:00:00,118.64,118.87,118.35,118.59,61367.0,90.4341,90.6095,90.2131,90.396,61367.0
2015-09-10 10:30:00,118.7,119.38,118.57,119.24,54383.0,90.4799,90.9982,90.3808,90.8915,54383.0
2015-09-10 11:00:00,119.19,119.29,118.71,118.96,38416.0,90.8534,90.9296,90.4875,90.6781,38416.0
2015-09-10 11:30:00,118.99,119.46,118.84,119.32,44495.0,90.7009,91.0592,90.5866,90.9525,44495.0
2015-09-10 12:00:00,119.36,119.5,119.19,119.39,48115.0,90.983,91.0897,90.8534,91.0058,48115.0
2015-09-10 12:30:00,119.37,119.62,119.34,119.4,27082.0,90.9906,91.1812,90.9677,91.0135,27082.0
2015-09-10 13:00:00,119.42,119.75,119.21,119.71,39509.0,91.0287,91.2803,90.8686,91.2498,39509.0
2015-09-10 13:30:00,119.72,120.07,119.67,119.93,46574.0,91.2574,91.5242,91.2193,91.4175,46574.0
2015-09-10 14:00:00,119.94,120.0,119.56,119.65,35303.0,91.4251,91.4708,91.1354,91.204,35303.0
2015-09-10 14:30:00,119.65,119.74,119.28,119.31,46270.0,91.204,91.2726,90.922,90.9449,46270.0
2015-09-10 15:00:00,119.28,119.41,118.87,119.01,48312.0,90.922,91.0211,90.6095,90.7162,48312.0
2015-09-10 15:30:00,118.98,119.02,118.67,118.98,153531.0,90.6933,90.7238,90.457,90.6933,153531.0
2015-09-11 09:30:00,118.98,119.39,118.59,118.83,72121.0,90.6933,91.0058,90.396,90.579,72121.0
2015-09-11 10:00:00,118.81,118.86,118.47,118.64,38087.0,90.5637,90.6018,90.3046,90.4341,38087.0
2015-09-11 10:30:00,118.7,118.79,118.52,118.61,52175.0,90.4799,90.5485,90.3427,90.4113,52175.0
2015-09-11 11:00:00,118.57,119.16,118.54,119.13,97186.0,90.3808,90.8305,90.3579,90.8077,97186.0
2015-09-11 11:30:00,119.17,120.08,119.17,120.0,97086.0,90.8381,91.5318,90.8381,91.4708,97086.0
2015-09-11 12:00:00,120.01,120.32,119.88,119.97,51318.0,91.4784,91.7147,91.3793,91.4479,51318.0
2015-09-11 12:30:00,119.96,120.25,119.86,120.25,62581.0,91.4403,91.6614,91.3641,91.6614,62581.0
2015-09-11 13:00:00,120.25,120.26,119.72,119.78,45389.0,91.6614,91.669,91.2574,91.3031,45389.0
2015-09-11 13:30:00,119.74,119.84,119.55,119.81,36757.0,91.2726,91.3489,91.1278,91.326,36757.0
2015-09-11 14:00:00,119.81,120.06,119.67,119.93,46702.0,91.326,91.5166,91.2193,91.4175,46702.0
2015-09-11 14:30:00,119.94,120.17,119.94,120.04,61127.0,91.4251,91.6004,91.4251,91.5013,61127.0
2015-09-11 15:00:00,120.01,120.26,120.0,120.19,93996.0,91.4784,91.669,91.4708,91.6156,93996.0
2015-09-11 15:30:00,120.19,120.5,120.05,120.45,184881.0,91.6156,91.8519,91.5089,91.8138,184881.0
2015-09-14 09:30:00,119.95,120.02,118.73,119.11,96852.0,91.4327,91.4861,90.5028,90.7924,96852.0
2015-09-14 10:00:00,119.14,119.32,118.8,118.8,50788.0,90.8153,90.9525,90.5561,90.5561,50788.0
2015-09-14 10:30:00,118.8,119.31,118.79,119.28,54435.0,90.5561,90.9449,90.5485,90.922,54435.0
2015-09-14 11:00:00,119.27,119.38,118.97,118.99,33884.0,90.9144,90.9982,90.6857,90.7009,33884.0
2015-09-14 11:30:00,118.99,119.09,118.69,119.04,36695.0,90.7009,90.7772,90.4723,90.7391,36695.0
2015-09-14 12:00:00,119.04,119.27,118.95,119.18,38533.0,90.7391,90.9144,90.6704,90.8458,38533.0
2015-09-14 12:30:00,119.15,119.33,118.95,118.99,40560.0,90.8229,90.9601,90.6704,90.7009,40560.0
2015-09-14 13:00:00,119.03,119.11,118.86,118.87,37516.0,90.7314,90.7924,90.6018,90.6095,37516.0
2015-09-14 13:30:00,118.87,119.26,118.87,119.26,31451.0,90.6095,90.9067,90.6095,90.9067,31451.0
2015-09-14 14:00:00,119.25,119.26,118.99,119.05,31299.0,90.8991,90.9067,90.7009,90.7467,31299.0
2015-09-14 14:30:00,119.03,119.14,118.94,118.94,29427.0,90.7314,90.8153,90.6628,90.6628,29427.0
2015-09-14 15:00:00,118.95,119.2,118.9,119.06,58507.0,90.6704,90.861,90.6323,90.7543,58507.0
2015-09-14 15:30:00,119.09,119.1,118.83,119.03,88796.0,90.7772,90.7848,90.579,90.7314,88796.0
2015-09-15 09:30:00,119.5,119.91,118.79,119.87,58299.0,91.0897,91.4022,90.5485,91.3717,58299.0
2015-09-15 10:00:00,119.78,119.83,119.37,119.67,25628.0,91.3031,91.3412,90.9906,91.2193,25628.0
2015-09-15 10:30:00,119.69,120.38,119.67,120.17,52152.0,91.2345,91.7605,91.2193,91.6004,52152.0
2015-09-15 11:00:00,120.14,120.22,119.91,120.19,31860.0,91.5775,91.6385,91.4022,91.6156,31860.0
2015-09-15 11:30:00,120.21,120.3,120.01,120.19,25924.0,91.6309,91.6995,91.4784,91.6156,25924.0
2015-09-15 12:00:00,120.21,120.6,120.13,120.58,44297.0,91.6309,91.9282,91.5699,91.9129,44297.0
2015-09-15 12:30:00,120.5,120.63,120.3,120.44,36745.0,91.8519,91.951,91.6995,91.8062,36745.0
2015-09-15 13:00:00,120.42,120.95,120.4,120.83,40390.0,91.791,92.195,91.7757,92.1035,40390.0
2015-09-15 13:30:00,120.83,121.11,120.68,120.76,56664.0,92.1035,92.3169,91.9892,92.0501,56664.0
2015-09-15 14:00:00,120.73,121.0,120.67,121.0,34116.0,92.0273,92.2331,91.9815,92.2331,34116.0
2015-09-15 14:30:00,120.99,121.65,120.95,121.63,73350.0,92.2255,92.7285,92.195,92.7133,73350.0
2015-09-15 15:00:00,121.64,121.96,121.61,121.85,99601.0,92.7209,92.9648,92.6981,92.881,99601.0
2015-09-15 15:30:00,121.87,121.96,121.71,121.76,219993.0,92.8962,92.9648,92.7743,92.8124,219993.0
2015-09-16 09:30:00,121.72,122.75,121.04,122.2,59445.0,92.7819,93.567,92.2636,93.1478,59445.0
2015-09-16 10:00:00,122.27,122.65,121.9,122.53,30768.0,93.2011,93.4908,92.9191,93.3993,30768.0
2015-09-16 10:30:00,122.53,122.55,122.2,122.32,41350.0,93.3993,93.4146,93.1478,93.2393,41350.0
2015-09-16 11:00:00,122.31,122.74,122.26,122.48,49615.0,93.2316,93.5594,93.1935,93.3612,49615.0
2015-09-16 11:30:00,122.5,122.5,122.25,122.36,42506.0,93.3765,93.3765,93.1859,93.2697,42506.0
2015-09-16 12:00:00,122.38,122.46,122.16,122.28,30523.0,93.285,93.346,93.1173,93.2088,30523.0
2015-09-16 12:30:00,122.3,122.68,122.12,122.5,78125.0,93.224,93.5137,93.0868,93.3765,78125.0
2015-09-16 13:00:00,122.49,122.57,122.32,122.43,61824.0,93.3688,93.4298,93.2393,93.3231,61824.0
2015-09-16 13:30:00,122.41,122.46,122.25,122.43,43656.0,93.3079,93.346,93.1859,93.3231,43656.0
2015-09-16 14:00:00,122.43,122.49,122.2,122.36,56794.0,93.3231,93.3688,93.1478,93.2697,56794.0
2015-09-16 14:30:00,122.36,122.72,122.29,122.65,98852.0,93.2697,93.5442,93.2164,93.4908,98852.0
2015-09-16 15:00:00,122.69,122.79,122.45,122.72,188628.0,93.5213,93.5975,93.3383,93.5442,188628.0
2015-09-16 15:30:00,122.74,123.06,122.64,122.81,325470.0,93.5594,93.8033,93.4832,93.6128,325470.0
2015-09-17 09:30:00,121.95,122.21,121.3,121.47,76408.0,92.9572,93.1554,92.4618,92.5913,76408.0
2015-09-17 10:00:00,121.44,121.71,121.19,121.56,34691.0,92.5685,92.7743,92.3779,92.6599,34691.0
2015-09-17 10:30:00,121.57,121.59,121.32,121.38,51103.0,92.6676,92.6828,92.477,92.5227,51103.0
2015-09-17 11:00:00,121.4,121.83,121.4,121.55,47335.0,92.538,92.8657,92.538,92.6523,47335.0
2015-09-17 11:30:00,121.57,121.75,121.42,121.58,48441.0,92.6676,92.8048,92.5532,92.6752,48441.0
2015-09-17 12:00:00,121.62,121.81,121.45,121.76,30800.0,92.7057,92.8505,92.5761,92.8124,30800.0
2015-09-17 12:30:00,121.78,121.87,121.37,121.65,50255.0,92.8276,92.8962,92.5151,92.7285,50255.0
2015-09-17 13:00:00,121.64,121.81,121.37,121.66,49333.0,92.7209,92.8505,92.5151,92.7362,49333.0
2015-09-17 13:30:00,121.65,121.79,121.44,121.66,54567.0,92.7285,92.8353,92.5685,92.7362,54567.0
2015-09-17 14:00:00,121.66,122.17,120.44,120.91,138105.0,92.7362,93.1249,91.8062,92.1645,138105.0
2015-09-17 14:30:00,120.92,122.25,120.9,121.88,111951.0,92.1721,93.1859,92.1568,92.9039,111951.0
2015-09-17 15:00:00,121.84,122.05,120.1,120.67,163514.0,92.8734,93.0334,91.547,91.9815,163514.0
2015-09-17 15:30:00,120.7,120.99,119.76,120.19,484144.0,92.0044,92.2255,91.2879,91.6156,484144.0
2015-09-18 09:30:00,118.58,118.59,116.71,117.01,443148.0,90.3884,90.396,88.963,89.1917,443148.0
2015-09-18 10:00:00,116.94,117.37,116.61,117.01,154459.0,89.1383,89.4661,88.8868,89.1917,154459.0
2015-09-18 10:30:00,117.01,117.19,116.66,117.15,126278.0,89.1917,89.3289,88.9249,89.2984,126278.0
2015-09-18 11:00:00,117.15,117.25,116.42,116.42,112769.0,89.2984,89.3746,88.7419,88.7419,112769.0
2015-09-18 11:30:00,116.41,116.96,116.37,116.45,112251.0,88.7343,89.1536,88.7038,88.7648,112251.0
2015-09-18 12:00:00,116.44,116.59,115.79,115.9,181504.0,88.7572,88.8715,88.2617,88.3456,181504.0
2015-09-18 12:30:00,115.9,116.1,115.77,116.05,179192.0,88.3456,88.498,88.2465,88.4599,179192.0
2015-09-18 13:00:00,116.0,116.33,115.61,115.78,118204.0,88.4218,88.6733,88.1245,88.2541,118204.0
2015-09-18 13:30:00,115.78,115.83,115.5,115.52,141639.0,88.2541,88.2922,88.0407,88.0559,141639.0
2015-09-18 14:00:00,115.55,116.05,115.49,115.98,74372.0,88.0788,88.4599,88.033,88.4065,74372.0
2015-09-18 14:30:00,116.0,116.03,115.72,115.93,70298.0,88.4218,88.4447,88.2084,88.3684,70298.0
2015-09-18 15:00:00,115.95,116.07,115.57,115.67,115611.0,88.3837,88.4751,88.094,88.1702,115611.0
2015-09-18 15:30:00,115.64,115.69,115.16,115.25,472953.0,88.1474,88.1855,87.7815,87.8501,472953.0
2015-09-21 09:30:00,116.0,116.05,115.3,115.6,163381.0,88.4218,88.4599,87.8882,88.1169,163381.0
2015-09-21 10:00:00,115.56,115.92,115.51,115.66,136550.0,88.0864,88.3608,88.0483,88.1626,136550.0
2015-09-21 10:30:00,115.64,116.03,115.49,115.5,128826.0,88.1474,88.4447,88.033,88.0407,128826.0
2015-09-21 11:00:00,115.51,115.56,115.2,115.29,64700.0,88.0483,88.0864,87.812,87.8806,64700.0
2015-09-21 11:30:00,115.32,115.37,114.77,114.9,120821.0,87.9035,87.9416,87.4842,87.5833,120821.0
2015-09-21 12:00:00,114.91,115.0,114.62,114.98,71883.0,87.5909,87.6595,87.3699,87.6443,71883.0
2015-09-21 12:30:00,114.94,114.97,114.43,114.66,115463.0,87.6138,87.6367,87.225,87.4004,115463.0
2015-09-21 13:00:00,114.64,114.9,114.62,114.78,116533.0,87.3851,87.5833,87.3699,87.4918,116533.0
2015-09-21 13:30:00,114.78,114.83,114.6,114.65,92074.0,87.4918,87.5299,87.3546,87.3927,92074.0
2015-09-21 14:00:00,114.64,114.81,114.32,114.49,117278.0,87.3851,87.5147,87.1412,87.2708,117278.0
2015-09-21 14:30:00,114.42,114.96,114.4,114.87,147474.0,87.2174,87.629,87.2022,87.5604,147474.0
2015-09-21 15:00:00,114.84,114.95,114.75,114.78,203059.0,87.5376,87.6214,87.469,87.4918,203059.0
2015-09-21 15:30:00,114.8,114.82,114.49,114.72,457557.0,87.5071,87.5223,87.2708,87.4461,457557.0
2015-09-22 09:30:00,112.33,112.4,110.86,112.13,455009.0,85.6243,85.6777,84.5038,85.4719,455009.0
2015-09-22 10:00:00,112.16,112.34,111.87,112.05,240106.0,85.4947,85.6319,85.2737,85.4109,240106.0
2015-09-22 10:30:00,112.01,112.02,111.7,111.93,168153.0,85.3804,85.388,85.1441,85.3194,168153.0
2015-09-22 11:00:00,111.95,112.25,111.9,112.01,167174.0,85.3347,85.5633,85.2965,85.3804,167174.0
2015-09-22 11:30:00,112.0,112.15,111.71,111.93,113742.0,85.3728,85.4871,85.1517,85.3194,113742.0
2015-09-22 12:00:00,111.94,112.06,111.88,111.99,157834.0,85.327,85.4185,85.2813,85.3651,157834.0
2015-09-22 12:30:00,111.99,112.12,111.83,111.96,96730.0,85.3651,85.4642,85.2432,85.3423,96730.0
2015-09-22 13:00:00,111.95,112.11,111.84,111.9,107499.0,85.3347,85.4566,85.2508,85.2965,107499.0
2015-09-22 13:30:00,111.9,112.14,111.83,112.0,165716.0,85.2965,85.4795,85.2432,85.3728,165716.0
2015-09-22 14:00:00,111.99,112.31,111.91,112.27,79684.0,85.3651,85.6091,85.3042,85.5786,79684.0
2015-09-22 14:30:00,112.28,112.7,112.25,112.68,116564.0,85.5862,85.9063,85.5633,85.8911,116564.0
2015-09-22 15:00:00,112.66,113.03,112.43,113.02,172666.0,85.8759,86.1579,85.7005,86.1503,172666.0
2015-09-22 15:30:00,113.02,113.38,112.91,113.26,427824.0,86.1503,86.4247,86.0664,86.3332,427824.0
2015-09-23 09:30:00,113.3,113.76,112.16,112.66,204572.0,86.3637,86.7143,85.4947,85.8759,204572.0
2015-09-23 10:00:00,112.69,112.96,112.5,112.61,88377.0,85.8987,86.1045,85.7539,85.8377,88377.0
2015-09-23 10:30:00,112.64,112.75,112.4,112.41,67431.0,85.8606,85.9445,85.6777,85.6853,67431.0
2015-09-23 11:00:00,112.39,112.54,112.0,112.08,125345.0,85.67,85.7844,85.3728,85.4337,125345.0
2015-09-23 11:30:00,112.06,112.12,111.78,111.93,181779.0,85.4185,85.4642,85.2051,85.3194,181779.0
2015-09-23 12:00:00,111.94,112.1,111.88,112.07,155595.0,85.327,85.449,85.2813,85.4261,155595.0
2015-09-23 12:30:00,112.07,112.11,111.93,112.0,102949.0,85.4261,85.4566,85.3194,85.3728,102949.0
2015-09-23 13:00:00,112.0,112.2,111.98,112.09,63764.0,85.3728,85.5252,85.3575,85.4414,63764.0
2015-09-23 13:30:00,112.07,112.53,112.04,112.29,66282.0,85.4261,85.7768,85.4033,85.5938,66282.0
2015-09-23 14:00:00,112.31,112.59,112.28,112.4,52638.0,85.6091,85.8225,85.5862,85.6777,52638.0
2015-09-23 14:30:00,112.4,112.48,112.12,112.18,72506.0,85.6777,85.7386,85.4642,85.51,72506.0
2015-09-23 15:00:00,112.21,112.27,112.09,112.22,112655.0,85.5328,85.5786,85.4414,85.5405,112655.0
2015-09-23 15:30:00,112.23,112.31,112.12,112.24,225088.0,85.5481,85.6091,85.4642,85.5557,225088.0
2015-09-24 09:30:00,109.89,110.21,108.63,108.65,463204.0,83.7644,84.0083,82.804,82.8192,463204.0
2015-09-24 10:00:00,108.7,109.22,108.27,108.32,189761.0,82.8573,83.2537,82.5295,82.5677,189761.0
2015-09-24 10:30:00,108.31,108.91,108.29,108.71,136349.0,82.56,83.0174,82.5448,82.8649,136349.0
2015-09-24 11:00:00,108.78,109.15,108.62,108.94,100978.0,82.9183,83.2003,82.7963,83.0403,100978.0
2015-09-24 11:30:00,108.95,109.72,108.95,109.68,66723.0,83.0479,83.6348,83.0479,83.6043,66723.0
2015-09-24 12:00:00,109.7,110.04,109.63,109.9,62310.0,83.6196,83.8787,83.5662,83.772,62310.0
2015-09-24 12:30:00,109.91,110.15,109.78,109.78,57967.0,83.7796,83.9626,83.6806,83.6806,57967.0
2015-09-24 13:00:00,109.82,110.04,109.7,109.83,64436.0,83.711,83.8787,83.6196,83.7187,64436.0
2015-09-24 13:30:00,109.81,110.45,109.73,110.32,86287.0,83.7034,84.1913,83.6424,84.0922,86287.0
2015-09-24 14:00:00,110.33,111.4,110.24,111.4,167638.0,84.0998,84.9154,84.0312,84.9154,167638.0
2015-09-24 14:30:00,111.41,111.94,111.03,111.64,129405.0,84.923,85.327,84.6334,85.0984,129405.0
2015-09-24 15:00:00,111.69,111.69,110.97,111.45,130239.0,85.1365,85.1365,84.5876,84.9535,130239.0
2015-09-24 15:30:00,111.45,111.55,110.95,111.18,207964.0,84.9535,85.0297,84.5724,84.7477,207964.0
2015-09-25 09:30:00,111.1,111.65,110.75,111.23,221148.0,84.6867,85.106,84.4199,84.7858,221148.0
2015-09-25 10:00:00,111.23,111.38,110.69,110.89,255756.0,84.7858,84.9002,84.3742,84.5267,255756.0
2015-09-25 10:30:00,110.88,110.89,110.53,110.54,204446.0,84.519,84.5267,84.2522,84.2599,204446.0
2015-09-25 11:00:00,110.53,110.67,110.21,110.34,195245.0,84.2522,84.359,84.0083,84.1074,195245.0
2015-09-25 11:30:00,110.32,110.47,110.13,110.15,145551.0,84.0922,84.2065,83.9473,83.9626,145551.0
2015-09-25 12:00:00,110.12,110.33,109.88,110.29,133479.0,83.9397,84.0998,83.7568,84.0693,133479.0
2015-09-25 12:30:00,110.27,110.7,110.13,110.58,124130.0,84.0541,84.3818,83.9473,84.2904,124130.0
2015-09-25 13:00:00,110.59,111.03,110.59,111.0,96047.0,84.298,84.6334,84.298,84.6105,96047.0
2015-09-25 13:30:00,111.02,111.06,110.85,110.99,81907.0,84.6258,84.6562,84.4962,84.6029,81907.0
2015-09-25 14:00:00,110.99,111.11,110.3,110.35,86686.0,84.6029,84.6944,84.0769,84.115,86686.0
2015-09-25 14:30:00,110.35,110.43,109.99,110.27,103828.0,84.115,84.176,83.8406,84.0541,103828.0
2015-09-25 15:00:00,110.27,110.67,109.88,110.55,139256.0,84.0541,84.359,83.7568,84.2675,139256.0
2015-09-25 15:30:00,110.49,110.7,110.37,110.54,270685.0,84.2218,84.3818,84.1303,84.2599,270685.0
2015-09-28 09:30:00,108.97,109.36,107.93,108.03,268633.0,83.0631,83.3604,82.2704,82.3466,268633.0
2015-09-28 10:00:00,108.02,108.11,107.24,107.59,198461.0,82.339,82.4076,81.7444,82.0112,198461.0
2015-09-28 10:30:00,107.58,107.99,107.45,107.54,125423.0,82.0036,82.3161,81.9045,81.9731,125423.0
2015-09-28 11:00:00,107.55,107.93,107.45,107.53,92752.0,81.9807,82.2704,81.9045,81.9655,92752.0
2015-09-28 11:30:00,107.51,107.59,107.2,107.27,104698.0,81.9502,82.0112,81.7139,81.7673,104698.0
2015-09-28 12:00:00,107.27,107.47,107.15,107.42,99857.0,81.7673,81.9197,81.6758,81.8816,99857.0
2015-09-28 12:30:00,107.38,107.42,107.14,107.37,83184.0,81.8511,81.8816,81.6682,81.8435,83184.0
2015-09-28 13:00:00,107.37,107.47,107.11,107.17,73429.0,81.8435,81.9197,81.6453,81.6911,73429.0
2015-09-28 13:30:00,107.17,107.42,107.15,107.31,142236.0,81.6911,81.8816,81.6758,81.7978,142236.0
2015-09-28 14:00:00,107.28,107.28,106.98,107.17,127611.0,81.7749,81.7749,81.5462,81.6911,127611.0
2015-09-28 14:30:00,107.17,107.46,106.96,107.03,116668.0,81.6911,81.9121,81.531,81.5843,116668.0
2015-09-28 15:00:00,107.01,107.09,106.71,106.86,117195.0,81.5691,81.6301,81.3404,81.4548,117195.0
2015-09-28 15:30:00,106.86,107.24,106.81,106.87,285114.0,81.4548,81.7444,81.4167,81.4624,285114.0
2015-09-29 09:30:00,106.95,108.72,106.84,108.59,205048.0,81.5234,82.8726,81.4395,82.7735,205048.0
2015-09-29 10:00:00,108.62,109.81,108.39,109.62,198256.0,82.7963,83.7034,82.621,83.5586,198256.0
2015-09-29 10:30:00,109.67,109.84,109.02,109.17,123442.0,83.5967,83.7263,83.1012,83.2156,123442.0
2015-09-29 11:00:00,109.21,109.44,108.42,108.59,232039.0,83.2461,83.4214,82.6439,82.7735,232039.0
2015-09-29 11:30:00,108.63,108.72,108.13,108.13,77000.0,82.804,82.8726,82.4228,82.4228,77000.0
2015-09-29 12:00:00,108.12,108.26,107.9,108.01,76702.0,82.4152,82.5219,82.2475,82.3314,76702.0
2015-09-29 12:30:00,108.03,108.03,107.64,107.67,59413.0,82.3466,82.3466,82.0493,82.0722,59413.0
2015-09-29 13:00:00,107.67,108.0,107.65,107.97,78735.0,82.0722,82.3237,82.0569,82.3009,78735.0
2015-09-29 13:30:00,108.0,108.38,108.0,108.19,80465.0,82.3237,82.6134,82.3237,82.4686,80465.0
2015-09-29 14:00:00,108.2,108.4,108.01,108.33,60568.0,82.4762,82.6286,82.3314,82.5753,60568.0
2015-09-29 14:30:00,108.32,108.35,107.74,107.77,79974.0,82.5677,82.5905,82.1255,82.1484,79974.0
2015-09-29 15:00:00,107.77,107.91,107.45,107.62,121127.0,82.1484,82.2551,81.9045,82.0341,121127.0
2015-09-29 15:30:00,107.63,108.26,107.62,108.1,289343.0,82.0417,82.5219,82.0341,82.4,289343.0
2015-09-30 09:30:00,109.02,109.38,108.36,108.56,155082.0,83.1012,83.3757,82.5981,82.7506,155082.0
2015-09-30 10:00:00,108.52,108.67,108.14,108.48,123968.0,82.7201,82.8344,82.4305,82.6896,123968.0
2015-09-30 10:30:00,108.45,108.45,107.87,108.11,184042.0,82.6668,82.6668,82.2246,82.4076,184042.0
2015-09-30 11:00:00,108.15,108.15,107.47,107.69,123555.0,82.4381,82.4381,81.9197,82.0874,123555.0
2015-09-30 11:30:00,107.66,107.68,106.85,107.32,151699.0,82.0646,82.0798,81.4471,81.8054,151699.0
2015-09-30 12:00:00,107.34,107.45,106.9,107.21,79596.0,81.8206,81.9045,81.4853,81.7216,79596.0
2015-09-30 12:30:00,107.19,107.3,106.7,106.77,74554.0,81.7063,81.7902,81.3328,81.3862,74554.0
2015-09-30 13:00:00,106.77,107.19,106.73,107.07,77435.0,81.3862,81.7063,81.3557,81.6148,77435.0
2015-09-30 13:30:00,107.07,107.53,106.93,107.37,91591.0,81.6148,81.9655,81.5081,81.8435,91591.0
2015-09-30 14:00:00,107.39,107.96,107.32,107.96,89870.0,81.8588,82.2932,81.8054,82.2932,89870.0
2015-09-30 14:30:00,107.96,108.07,107.55,108.04,106853.0,82.2932,82.3771,81.9807,82.3542,106853.0
2015-09-30 15:00:00,108.03,108.14,107.71,108.1,177381.0,82.3466,82.4305,82.1027,82.4,177381.0
2015-09-30 15:30:00,108.1,108.78,108.1,108.56,375318.0,82.4,82.9183,82.4,82.7506,375318.0
2015-10-01 09:30:00,108.5,109.14,107.0,107.05,142054.0,82.7049,83.1927,81.5615,81.5996,142054.0
2015-10-01 10:00:00,107.12,107.84,106.8,107.59,103642.0,81.6529,82.2018,81.409,82.0112,103642.0
2015-10-01 10:30:00,107.55,107.6,106.32,106.42,135775.0,81.9807,82.0188,81.0431,81.1194,135775.0
2015-10-01 11:00:00,106.4,106.41,105.69,105.89,227967.0,81.1041,81.1117,80.5629,80.7154,227967.0
2015-10-01 11:30:00,105.9,105.94,105.02,105.08,147073.0,80.723,80.7535,80.0522,80.0979,147073.0
2015-10-01 12:00:00,105.09,105.31,104.98,105.02,137923.0,80.1056,80.2733,80.0217,80.0522,137923.0
2015-10-01 12:30:00,105.01,105.11,104.76,105.0,98459.0,80.0446,80.1208,79.854,80.037,98459.0
2015-10-01 13:00:00,104.98,105.28,104.81,105.2,111463.0,80.0217,80.2504,79.8921,80.1894,111463.0
2015-10-01 13:30:00,105.14,105.77,105.05,105.64,87977.0,80.1437,80.6239,80.0751,80.5248,87977.0
2015-10-01 14:00:00,105.58,105.85,105.43,105.51,128138.0,80.4791,80.6849,80.3647,80.4257,128138.0
2015-10-01 14:30:00,105.53,105.62,105.37,105.45,134756.0,80.441,80.5096,80.319,80.38,134756.0
2015-10-01 15:00:00,105.48,105.52,105.23,105.28,149124.0,80.4028,80.4333,80.2123,80.2504,149124.0
2015-10-01 15:30:00,105.28,105.5,105.14,105.39,390938.0,80.2504,80.4181,80.1437,80.3342,390938.0
2015-10-02 09:30:00,104.22,105.4,103.03,105.37,446360.0,79.4424,80.3419,78.5353,80.319,446360.0
2015-10-02 10:00:00,105.36,106.35,105.18,105.58,319633.0,80.3114,81.066,80.1742,80.4791,319633.0
2015-10-02 10:30:00,105.54,106.41,105.22,106.38,188227.0,80.4486,81.1117,80.2047,81.0889,188227.0
2015-10-02 11:00:00,106.36,107.1,106.35,106.95,179626.0,81.0736,81.6377,81.066,81.5234,179626.0
2015-10-02 11:30:00,106.99,107.3,106.73,107.13,311333.0,81.5539,81.7902,81.3557,81.6606,311333.0
2015-10-02 12:00:00,107.17,107.67,107.15,107.53,169361.0,81.6911,82.0722,81.6758,81.9655,169361.0
2015-10-02 12:30:00,107.56,108.12,107.28,107.86,227294.0,81.9883,82.4152,81.7749,82.217,227294.0
2015-10-02 13:00:00,107.87,108.54,107.75,107.83,99706.0,82.2246,82.7354,82.1332,82.1942,99706.0
2015-10-02 13:30:00,107.81,107.9,107.14,107.51,82442.0,82.1789,82.2475,81.6682,81.9502,82442.0
2015-10-02 14:00:00,107.53,107.7,107.44,107.57,76148.0,81.9655,82.0951,81.8969,81.996,76148.0
2015-10-02 14:30:00,107.61,107.66,107.09,107.14,75774.0,82.0265,82.0646,81.6301,81.6682,75774.0
2015-10-02 15:00:00,107.11,107.69,106.84,107.69,168915.0,81.6453,82.0874,81.4395,82.0874,168915.0
2015-10-02 15:30:00,107.67,107.96,107.56,107.93,368839.0,82.0722,82.2932,81.9883,82.2704,368839.0
2015-10-05 09:30:00,108.76,110.05,108.16,109.66,167259.0,82.9031,83.8864,82.4457,83.5891,167259.0
2015-10-05 10:00:00,109.66,110.23,109.46,110.07,102506.0,83.5891,84.0236,83.4366,83.9016,102506.0
2015-10-05 10:30:00,110.03,110.35,109.79,110.14,194012.0,83.8711,84.115,83.6882,83.955,194012.0
2015-10-05 11:00:00,110.2,110.94,110.14,110.8,112987.0,84.0007,84.5648,83.955,84.4581,112987.0
2015-10-05 11:30:00,110.82,111.13,110.61,111.08,78705.0,84.4733,84.7096,84.3132,84.6715,78705.0
2015-10-05 12:00:00,111.06,111.61,110.96,111.58,86594.0,84.6562,85.0755,84.58,85.0526,86594.0
2015-10-05 12:30:00,111.61,111.99,111.51,111.7,132134.0,85.0755,85.3651,84.9993,85.1441,132134.0
2015-10-05 13:00:00,111.7,111.97,111.64,111.82,91728.0,85.1441,85.3499,85.0984,85.2356,91728.0
2015-10-05 13:30:00,111.81,111.86,111.64,111.72,74365.0,85.2279,85.266,85.0984,85.1593,74365.0
2015-10-05 14:00:00,111.73,111.87,111.55,111.86,83511.0,85.167,85.2737,85.0297,85.266,83511.0
2015-10-05 14:30:00,111.88,111.99,111.78,111.89,99158.0,85.2813,85.3651,85.2051,85.2889,99158.0
2015-10-05 15:00:00,111.89,111.97,111.64,111.85,204006.0,85.2889,85.3499,85.0984,85.2584,204006.0
2015-10-05 15:30:00,111.84,111.94,111.57,111.74,256994.0,85.2508,85.327,85.045,85.1746,256994.0
2015-10-06 09:30:00,110.94,113.23,110.53,112.67,151914.0,84.5648,86.3103,84.2522,85.8835,151914.0
2015-10-06 10:00:00,112.63,112.76,112.09,112.18,140376.0,85.853,85.9521,85.4414,85.51,140376.0
2015-10-06 10:30:00,112.16,112.72,111.94,112.34,120015.0,85.4947,85.9216,85.327,85.6319,120015.0
2015-10-06 11:00:00,112.37,112.77,112.32,112.75,93540.0,85.6548,85.9597,85.6167,85.9445,93540.0
2015-10-06 11:30:00,112.75,112.81,111.92,112.11,99369.0,85.9445,85.9902,85.3118,85.4566,99369.0
2015-10-06 12:00:00,112.14,112.37,112.04,112.28,53873.0,85.4795,85.6548,85.4033,85.5862,53873.0
2015-10-06 12:30:00,112.3,112.8,112.13,112.8,104388.0,85.6014,85.9826,85.4719,85.9826,104388.0
2015-10-06 13:00:00,112.81,113.04,112.7,112.79,80699.0,85.9902,86.1655,85.9063,85.9749,80699.0
2015-10-06 13:30:00,112.8,112.83,112.24,112.34,47559.0,85.9826,86.0054,85.5557,85.6319,47559.0
2015-10-06 14:00:00,112.29,112.55,112.08,112.55,63604.0,85.5938,85.792,85.4337,85.792,63604.0
2015-10-06 14:30:00,112.52,112.66,112.17,112.21,64870.0,85.7691,85.8759,85.5023,85.5328,64870.0
2015-10-06 15:00:00,112.19,112.43,111.91,112.41,80074.0,85.5176,85.7005,85.3042,85.6853,80074.0
2015-10-06 15:30:00,112.42,112.51,112.1,112.2,179117.0,85.6929,85.7615,85.449,85.5252,179117.0
2015-10-07 09:30:00,112.73,114.6,112.5,114.22,178391.0,85.9292,87.3546,85.7539,87.065,178391.0
2015-10-07 10:00:00,114.19,114.39,113.8,114.2,98325.0,87.0421,87.1946,86.7448,87.0497,98325.0
2015-10-07 10:30:00,114.13,114.13,112.4,112.94,99807.0,86.9964,86.9964,85.6777,86.0893,99807.0
2015-10-07 11:00:00,112.95,112.98,111.07,111.3,141564.0,86.0969,86.1198,84.6639,84.8392,141564.0
2015-10-07 11:30:00,111.3,111.71,111.17,111.64,113997.0,84.8392,85.1517,84.7401,85.0984,113997.0
2015-10-07 12:00:00,111.64,112.1,111.34,111.51,80990.0,85.0984,85.449,84.8697,84.9993,80990.0
2015-10-07 12:30:00,111.55,111.96,111.35,111.53,32236.0,85.0297,85.3423,84.8773,85.0145,32236.0
2015-10-07 13:00:00,111.56,112.34,111.56,112.34,60827.0,85.0374,85.6319,85.0374,85.6319,60827.0
2015-10-07 13:30:00,112.33,112.62,112.22,112.39,70746.0,85.6243,85.8454,85.5405,85.67,70746.0
2015-10-07 14:00:00,112.39,112.66,111.88,112.0,82795.0,85.67,85.8759,85.2813,85.3728,82795.0
2015-10-07 14:30:00,112.02,112.34,111.79,112.01,87081.0,85.388,85.6319,85.2127,85.3804,87081.0
2015-10-07 15:00:00,111.99,112.22,111.86,112.1,122730.0,85.3651,85.5405,85.266,85.449,122730.0
2015-10-07 15:30:00,112.12,112.54,112.1,112.51,193859.0,85.4642,85.7844,85.449,85.7615,193859.0
2015-10-08 09:30:00,112.59,112.79,112.17,112.4,115016.0,85.8225,85.9749,85.5023,85.6777,115016.0
2015-10-08 10:00:00,112.48,112.83,112.07,112.08,87968.0,85.7386,86.0054,85.4261,85.4337,87968.0
2015-10-08 10:30:00,112.08,112.62,112.04,112.54,71722.0,85.4337,85.8454,85.4033,85.7844,71722.0
2015-10-08 11:00:00,112.59,112.95,112.35,112.84,74669.0,85.8225,86.0969,85.6396,86.0131,74669.0
2015-10-08 11:30:00,112.86,112.95,112.6,112.9,140122.0,86.0283,86.0969,85.8301,86.0588,140122.0
2015-10-08 12:00:00,112.9,113.64,112.88,113.5,57766.0,86.0588,86.6229,86.0435,86.5161,57766.0
2015-10-08 12:30:00,113.54,113.78,113.21,113.43,44631.0,86.5466,86.7296,86.2951,86.4628,44631.0
2015-10-08 13:00:00,113.48,113.54,113.16,113.41,41629.0,86.5009,86.5466,86.257,86.4475,41629.0
2015-10-08 13:30:00,113.43,113.73,113.42,113.71,45244.0,86.4628,86.6915,86.4552,86.6762,45244.0
2015-10-08 14:00:00,113.69,114.1,113.55,114.01,85341.0,86.661,86.9735,86.5543,86.9049,85341.0
2015-10-08 14:30:00,114.03,114.5,114.03,114.38,77679.0,86.9201,87.2784,86.9201,87.1869,77679.0
2015-10-08 15:00:00,114.4,114.86,114.3,114.43,109945.0,87.2022,87.5528,87.126,87.225,109945.0
2015-10-08 15:30:00,114.46,114.58,114.11,114.27,167488.0,87.2479,87.3394,86.9811,87.1031,167488.0
2015-10-09 09:30:00,114.49,115.37,114.16,114.29,138767.0,87.2708,87.9416,87.0192,87.1183,138767.0
2015-10-09 10:00:00,114.32,114.33,113.04,113.41,121722.0,87.1412,87.1488,86.1655,86.4475,121722.0
2015-10-09 10:30:00,113.43,114.43,113.43,114.35,75624.0,86.4628,87.225,86.4628,87.1641,75624.0
2015-10-09 11:00:00,114.38,114.47,114.09,114.41,60849.0,87.1869,87.2555,86.9659,87.2098,60849.0
2015-10-09 11:30:00,114.41,114.44,113.79,113.88,71244.0,87.2098,87.2327,86.7372,86.8058,71244.0
2015-10-09 12:00:00,113.93,114.02,113.68,113.94,62711.0,86.8439,86.9125,86.6534,86.8515,62711.0
2015-10-09 12:30:00,113.93,113.98,113.65,113.75,64375.0,86.8439,86.882,86.6305,86.7067,64375.0
2015-10-09 13:00:00,113.76,113.81,113.1,113.1,76755.0,86.7143,86.7524,86.2112,86.2112,76755.0
2015-10-09 13:30:00,113.1,113.29,113.06,113.1,67457.0,86.2112,86.3561,86.1808,86.2112,67457.0
2015-10-09 14:00:00,113.12,113.22,112.88,113.12,93268.0,86.2265,86.3027,86.0435,86.2265,93268.0
2015-10-09 14:30:00,113.12,113.26,112.99,113.25,78649.0,86.2265,86.3332,86.1274,86.3256,78649.0
2015-10-09 15:00:00,113.25,113.43,113.2,113.28,92093.0,86.3256,86.4628,86.2875,86.3485,92093.0
2015-10-09 15:30:00,113.27,113.57,113.08,113.09,285055.0,86.3408,86.5695,86.196,86.2036,285055.0
2015-10-12 09:30:00,113.32,113.71,112.1,112.72,78900.0,86.3789,86.6762,85.449,85.9216,78900.0
2015-10-12 10:00:00,112.67,113.04,111.92,112.22,74992.0,85.8835,86.1655,85.3118,85.5405,74992.0
2015-10-12 10:30:00,112.15,112.56,111.84,111.84,75803.0,85.4871,85.7996,85.2508,85.2508,75803.0
2015-10-12 11:00:00,111.88,112.35,111.85,112.02,91181.0,85.2813,85.6396,85.2584,85.388,91181.0
2015-10-12 11:30:00,112.05,112.36,111.97,112.02,65112.0,85.4109,85.6472,85.3499,85.388,65112.0
2015-10-12 12:00:00,111.97,112.1,111.79,112.02,52237.0,85.3499,85.449,85.2127,85.388,52237.0
2015-10-12 12:30:00,112.03,112.2,111.94,112.04,97314.0,85.3956,85.5252,85.327,85.4033,97314.0
2015-10-12 13:00:00,112.05,112.1,111.9,112.0,119176.0,85.4109,85.449,85.2965,85.3728,119176.0
2015-10-12 13:30:00,111.98,112.13,111.92,111.99,61284.0,85.3575,85.4719,85.3118,85.3651,61284.0
2015-10-12 14:00:00,111.97,112.04,111.79,111.81,78426.0,85.3499,85.4033,85.2127,85.2279,78426.0
2015-10-12 14:30:00,111.81,112.04,111.81,112.01,74926.0,85.2279,85.4033,85.2279,85.3804,74926.0
2015-10-12 15:00:00,112.03,112.17,111.92,112.12,80397.0,85.3956,85.5023,85.3118,85.4642,80397.0
2015-10-12 15:30:00,112.12,112.22,111.95,111.98,236945.0,85.4642,85.5405,85.3347,85.3575,236945.0
2015-10-13 09:30:00,111.1,111.58,110.0,111.42,130312.0,84.6867,85.0526,83.8482,84.9307,130312.0
2015-10-13 10:00:00,111.49,112.07,111.41,111.74,67990.0,84.984,85.4261,84.923,85.1746,67990.0
2015-10-13 10:30:00,111.76,111.9,111.5,111.78,78228.0,85.1898,85.2965,84.9916,85.2051,78228.0
2015-10-13 11:00:00,111.69,111.85,111.21,111.29,78685.0,85.1365,85.2584,84.7706,84.8316,78685.0
2015-10-13 11:30:00,111.28,111.56,111.22,111.41,96268.0,84.8239,85.0374,84.7782,84.923,96268.0
2015-10-13 12:00:00,111.4,111.46,111.27,111.32,70803.0,84.9154,84.9611,84.8163,84.8544,70803.0
2015-10-13 12:30:00,111.31,111.41,110.92,110.97,68635.0,84.8468,84.923,84.5495,84.5876,68635.0
2015-10-13 13:00:00,110.98,111.02,110.69,110.73,92657.0,84.5953,84.6258,84.3742,84.4047,92657.0
2015-10-13 13:30:00,110.75,110.99,110.67,110.87,69320.0,84.4199,84.6029,84.359,84.5114,69320.0
2015-10-13 14:00:00,110.87,110.93,110.46,110.46,106783.0,84.5114,84.5571,84.1989,84.1989,106783.0
2015-10-13 14:30:00,110.44,110.58,110.27,110.53,140620.0,84.1836,84.2904,84.0541,84.2522,140620.0
2015-10-13 15:00:00,110.52,110.58,110.16,110.21,143515.0,84.2446,84.2904,83.9702,84.0083,143515.0
2015-10-13 15:30:00,110.2,110.29,109.95,109.99,268396.0,84.0007,84.0693,83.8101,83.8406,268396.0
2015-10-14 09:30:00,110.08,110.29,108.62,109.45,231134.0,83.9092,84.0693,82.7963,83.429,231134.0
2015-10-14 10:00:00,109.45,110.03,109.38,109.71,145556.0,83.429,83.8711,83.3757,83.6272,145556.0
2015-10-14 10:30:00,109.71,109.85,109.25,109.51,63673.0,83.6272,83.7339,83.2766,83.4747,63673.0
2015-10-14 11:00:00,109.48,109.67,109.21,109.51,64038.0,83.4519,83.5967,83.2461,83.4747,64038.0
2015-10-14 11:30:00,109.42,109.69,109.32,109.6,72535.0,83.4061,83.6119,83.3299,83.5433,72535.0
2015-10-14 12:00:00,109.65,109.68,109.26,109.51,51909.0,83.5815,83.6043,83.2842,83.4747,51909.0
2015-10-14 12:30:00,109.52,109.79,109.48,109.64,137006.0,83.4824,83.6882,83.4519,83.5738,137006.0
2015-10-14 13:00:00,109.66,109.9,109.59,109.78,87057.0,83.5891,83.772,83.5357,83.6806,87057.0
2015-10-14 13:30:00,109.77,109.96,109.69,109.77,61942.0,83.6729,83.8178,83.6119,83.6729,61942.0
2015-10-14 14:00:00,109.75,109.85,109.33,109.33,87216.0,83.6577,83.7339,83.3375,83.3375,87216.0
2015-10-14 14:30:00,109.31,109.41,109.22,109.39,72767.0,83.3223,83.3985,83.2537,83.3833,72767.0
2015-10-14 15:00:00,109.39,109.59,109.35,109.56,104538.0,83.3833,83.5357,83.3528,83.5129,104538.0
2015-10-14 15:30:00,109.58,109.64,109.23,109.35,236451.0,83.5281,83.5738,83.2613,83.3528,236451.0
2015-10-15 09:30:00,109.77,109.97,108.39,109.21,231023.0,83.6729,83.8254,82.621,83.2461,231023.0
2015-10-15 10:00:00,109.21,109.3,108.94,109.0,175420.0,83.2461,83.3147,83.0403,83.086,175420.0
2015-10-15 10:30:00,109.0,109.2,108.7,108.79,80303.0,83.086,83.2384,82.8573,82.9259,80303.0
2015-10-15 11:00:00,108.75,108.77,108.22,108.37,91717.0,82.8954,82.9107,82.4914,82.6058,91717.0
2015-10-15 11:30:00,108.33,108.33,107.51,107.66,88928.0,82.5753,82.5753,81.9502,82.0646,88928.0
2015-10-15 12:00:00,107.66,107.97,107.62,107.94,65065.0,82.0646,82.3009,82.0341,82.278,65065.0
2015-10-15 12:30:00,107.9,108.21,107.61,108.21,49955.0,82.2475,82.4838,82.0265,82.4838,49955.0
2015-10-15 13:00:00,108.21,108.46,108.14,108.36,53493.0,82.4838,82.6744,82.4305,82.5981,53493.0
2015-10-15 13:30:00,108.35,108.44,108.3,108.37,93414.0,82.5905,82.6591,82.5524,82.6058,93414.0
2015-10-15 14:00:00,108.38,108.67,108.3,108.6,275549.0,82.6134,82.8344,82.5524,82.7811,275549.0
2015-10-15 14:30:00,108.62,109.03,108.53,108.97,355905.0,82.7963,83.1089,82.7277,83.0631,355905.0
2015-10-15 15:00:00,108.96,109.05,108.85,108.89,240636.0,83.0555,83.1241,82.9717,83.0021,240636.0
2015-10-15 15:30:00,108.9,109.2,108.86,109.15,354950.0,83.0098,83.2384,82.9793,83.2003,354950.0
2015-10-16 09:30:00,109.26,109.52,107.41,108.27,329559.0,83.2842,83.4824,81.874,82.5295,329559.0
2015-10-16 10:00:00,108.31,108.31,107.79,107.97,180766.0,82.56,82.56,82.1637,82.3009,180766.0
2015-10-16 10:30:00,107.99,108.53,107.8,108.22,110766.0,82.3161,82.7277,82.1713,82.4914,110766.0
2015-10-16 11:00:00,108.24,109.0,108.23,109.0,106033.0,82.5067,83.086,82.4991,83.086,106033.0
2015-10-16 11:30:00,109.0,109.22,108.95,109.19,187173.0,83.086,83.2537,83.0479,83.2308,187173.0
2015-10-16 12:00:00,109.21,109.22,108.79,108.8,123015.0,83.2461,83.2537,82.9259,82.9335,123015.0
2015-10-16 12:30:00,108.8,108.81,108.52,108.8,83698.0,82.9335,82.9412,82.7201,82.9335,83698.0
2015-10-16 13:00:00,108.76,108.96,108.71,108.84,65272.0,82.9031,83.0555,82.8649,82.964,65272.0
2015-10-16 13:30:00,108.81,109.01,108.77,108.79,55167.0,82.9412,83.0936,82.9107,82.9259,55167.0
2015-10-16 14:00:00,108.77,108.86,108.57,108.8,108207.0,82.9107,82.9793,82.7582,82.9335,108207.0
2015-10-16 14:30:00,108.81,108.83,108.59,108.64,219141.0,82.9412,82.9564,82.7735,82.8116,219141.0
2015-10-16 15:00:00,108.66,108.89,108.64,108.81,420011.0,82.8268,83.0021,82.8116,82.9412,420011.0
2015-10-16 15:30:00,108.81,108.83,108.64,108.72,391507.0,82.9412,82.9564,82.8116,82.8726,391507.0
2015-10-19 09:30:00,108.22,108.87,107.84,108.76,192318.0,82.4914,82.9869,82.2018,82.9031,192318.0
2015-10-19 10:00:00,108.75,109.0,108.55,108.98,123524.0,82.8954,83.086,82.743,83.0707,123524.0
2015-10-19 10:30:00,108.95,108.95,108.4,108.51,62609.0,83.0479,83.0479,82.6286,82.7125,62609.0
2015-10-19 11:00:00,108.49,108.58,108.29,108.45,85960.0,82.6972,82.7658,82.5448,82.6668,85960.0
2015-10-19 11:30:00,108.48,108.79,108.47,108.67,92501.0,82.6896,82.9259,82.682,82.8344,92501.0
2015-10-19 12:00:00,108.68,108.77,108.56,108.72,33128.0,82.8421,82.9107,82.7506,82.8726,33128.0
2015-10-19 12:30:00,108.71,108.83,108.66,108.7,50290.0,82.8649,82.9564,82.8268,82.8573,50290.0
2015-10-19 13:00:00,108.69,108.79,108.64,108.73,152463.0,82.8497,82.9259,82.8116,82.8802,152463.0
2015-10-19 13:30:00,108.72,108.88,108.66,108.77,44216.0,82.8726,82.9945,82.8268,82.9107,44216.0
2015-10-19 14:00:00,108.77,108.82,108.59,108.63,90210.0,82.9107,82.9488,82.7735,82.804,90210.0
2015-10-19 14:30:00,108.63,108.67,108.38,108.5,245173.0,82.804,82.8344,82.6134,82.7049,245173.0
2015-10-19 15:00:00,108.5,108.69,108.44,108.54,93089.0,82.7049,82.8497,82.6591,82.7354,93089.0
2015-10-19 15:30:00,108.55,108.7,108.5,108.57,225974.0,82.743,82.8573,82.7049,82.7582,225974.0
2015-10-20 09:30:00,107.23,109.03,107.15,108.8,294569.0,81.7368,83.1089,81.6758,82.9335,294569.0
2015-10-20 10:00:00,108.8,109.31,108.75,109.3,230053.0,82.9335,83.3223,82.8954,83.3147,230053.0
2015-10-20 10:30:00,109.32,110.46,109.32,110.14,163073.0,83.3299,84.1989,83.3299,83.955,163073.0
2015-10-20 11:00:00,110.12,110.13,109.49,109.75,76331.0,83.9397,83.9473,83.4595,83.6577,76331.0
2015-10-20 11:30:00,109.69,110.16,109.53,110.01,78804.0,83.6119,83.9702,83.49,83.8559,78804.0
2015-10-20 12:00:00,110.01,110.19,109.74,110.14,51915.0,83.8559,83.9931,83.6501,83.955,51915.0
2015-10-20 12:30:00,110.15,110.27,109.87,110.16,106087.0,83.9626,84.0541,83.7492,83.9702,106087.0
2015-10-20 13:00:00,110.13,110.22,109.78,109.87,93550.0,83.9473,84.0159,83.6806,83.7492,93550.0
2015-10-20 13:30:00,109.81,109.94,109.6,109.85,94466.0,83.7034,83.8025,83.5433,83.7339,94466.0
2015-10-20 14:00:00,109.84,109.85,109.53,109.62,73942.0,83.7263,83.7339,83.49,83.5586,73942.0
2015-10-20 14:30:00,109.65,109.72,109.51,109.58,118021.0,83.5815,83.6348,83.4747,83.5281,118021.0
2015-10-20 15:00:00,109.58,109.72,109.51,109.59,190325.0,83.5281,83.6348,83.4747,83.5357,190325.0
2015-10-20 15:30:00,109.59,109.62,109.35,109.49,261382.0,83.5357,83.5586,83.3528,83.4595,261382.0
2015-10-21 09:30:00,110.06,110.06,107.86,108.17,177648.0,83.894,83.894,82.217,82.4533,177648.0
2015-10-21 10:00:00,108.12,108.64,108.11,108.34,105037.0,82.4152,82.8116,82.4076,82.5829,105037.0
2015-10-21 10:30:00,108.31,108.95,108.1,108.9,79282.0,82.56,83.0479,82.4,83.0098,79282.0
2015-10-21 11:00:00,108.92,109.44,108.81,109.43,97524.0,83.025,83.4214,82.9412,83.4138,97524.0
2015-10-21 11:30:00,109.44,109.57,109.23,109.47,72309.0,83.4214,83.5205,83.2613,83.4443,72309.0
2015-10-21 12:00:00,109.49,109.97,109.45,109.97,59630.0,83.4595,83.8254,83.429,83.8254,59630.0
2015-10-21 12:30:00,109.98,110.44,109.86,110.3,75197.0,83.833,84.1836,83.7415,84.0769,75197.0
2015-10-21 13:00:00,110.31,110.31,109.47,109.51,83182.0,84.0845,84.0845,83.4443,83.4747,83182.0
2015-10-21 13:30:00,109.44,109.56,109.26,109.27,68212.0,83.4214,83.5129,83.2842,83.2918,68212.0
2015-10-21 14:00:00,109.27,109.27,108.7,108.86,63886.0,83.2918,83.2918,82.8573,82.9793,63886.0
2015-10-21 14:30:00,108.86,109.22,108.84,108.95,64073.0,82.9793,83.2537,82.964,83.0479,64073.0
2015-10-21 15:00:00,108.94,109.12,108.73,108.84,96147.0,83.0403,83.1775,82.8802,82.964,96147.0
2015-10-21 15:30:00,108.81,108.81,108.44,108.6,251837.0,82.9412,82.9412,82.6591,82.7811,251837.0
2015-10-22 09:30:00,108.86,110.86,108.6,110.86,145034.0,82.9793,84.5038,82.7811,84.5038,145034.0
2015-10-22 10:00:00,110.86,111.51,110.63,111.31,112500.0,84.5038,84.9993,84.3285,84.8468,112500.0
2015-10-22 10:30:00,111.34,111.4,110.48,110.84,106251.0,84.8697,84.9154,84.2141,84.4885,106251.0
2015-10-22 11:00:00,110.91,111.72,110.77,111.56,94854.0,84.5419,85.1593,84.4352,85.0374,94854.0
2015-10-22 11:30:00,111.57,112.39,110.72,112.09,102296.0,85.045,85.67,84.3971,85.4414,102296.0
2015-10-22 12:00:00,112.09,112.65,112.0,112.57,128086.0,85.4414,85.8682,85.3728,85.8072,128086.0
2015-10-22 12:30:00,112.6,112.73,112.29,112.35,78197.0,85.8301,85.9292,85.5938,85.6396,78197.0
2015-10-22 13:00:00,112.34,112.44,111.83,111.95,76592.0,85.6319,85.7082,85.2432,85.3347,76592.0
2015-10-22 13:30:00,111.92,111.92,111.15,111.15,71078.0,85.3118,85.3118,84.7248,84.7248,71078.0
2015-10-22 14:00:00,111.14,111.22,110.38,110.73,105177.0,84.7172,84.7782,84.1379,84.4047,105177.0
2015-10-22 14:30:00,110.71,111.28,110.65,111.25,228209.0,84.3895,84.8239,84.3437,84.8011,228209.0
2015-10-22 15:00:00,111.28,111.6,110.97,111.59,187739.0,84.8239,85.0679,84.5876,85.0602,187739.0
2015-10-22 15:30:00,111.61,112.01,110.79,111.85,564350.0,85.0755,85.3804,84.4504,85.2584,564350.0
2015-10-23 09:30:00,113.39,114.52,112.98,113.27,295320.0,86.4323,87.2937,86.1198,86.3408,295320.0
2015-10-23 10:00:00,113.32,113.66,112.38,112.81,183802.0,86.3789,86.6381,85.6624,85.9902,183802.0
2015-10-23 10:30:00,112.84,113.51,112.65,113.04,102268.0,86.0131,86.5238,85.8682,86.1655,102268.0
2015-10-23 11:00:00,113.06,113.35,112.5,112.55,111581.0,86.1808,86.4018,85.7539,85.792,111581.0
2015-10-23 11:30:00,112.52,112.82,112.11,112.6,82309.0,85.7691,85.9978,85.4566,85.8301,82309.0
2015-10-23 12:00:00,112.64,112.76,112.26,112.68,72749.0,85.8606,85.9521,85.5709,85.8911,72749.0
2015-10-23 12:30:00,112.68,112.88,112.35,112.52,80886.0,85.8911,86.0435,85.6396,85.7691,80886.0
2015-10-23 13:00:00,112.48,112.63,112.2,112.57,68330.0,85.7386,85.853,85.5252,85.8072,68330.0
2015-10-23 13:30:00,112.56,112.97,112.56,112.65,59146.0,85.7996,86.1122,85.7996,85.8682,59146.0
2015-10-23 14:00:00,112.68,113.19,112.63,113.14,132056.0,85.8911,86.2798,85.853,86.2417,132056.0
2015-10-23 14:30:00,113.14,113.37,113.01,113.04,84585.0,86.2417,86.4171,86.1426,86.1655,84585.0
2015-10-23 15:00:00,113.07,113.16,112.83,112.87,91500.0,86.1884,86.257,86.0054,86.0359,91500.0
2015-10-23 15:30:00,112.87,113.03,112.83,112.86,264787.0,86.0359,86.1579,86.0054,86.0283,264787.0
2015-10-26 09:30:00,112.85,113.49,112.38,112.49,148161.0,86.0207,86.5085,85.6624,85.7463,148161.0
2015-10-26 10:00:00,112.47,112.65,112.04,112.19,102945.0,85.731,85.8682,85.4033,85.5176,102945.0
2015-10-26 10:30:00,112.24,112.53,111.88,112.11,65474.0,85.5557,85.7768,85.2813,85.4566,65474.0
2015-10-26 11:00:00,112.15,112.4,111.93,112.18,57027.0,85.4871,85.6777,85.3194,85.51,57027.0
2015-10-26 11:30:00,112.17,112.57,112.17,112.34,38656.0,85.5023,85.8072,85.5023,85.6319,38656.0
2015-10-26 12:00:00,112.38,112.53,112.04,112.49,58897.0,85.6624,85.7768,85.4033,85.7463,58897.0
2015-10-26 12:30:00,112.49,112.8,112.4,112.71,101668.0,85.7463,85.9826,85.6777,85.914,101668.0
2015-10-26 13:00:00,112.67,112.81,112.54,112.59,58557.0,85.8835,85.9902,85.7844,85.8225,58557.0
2015-10-26 13:30:00,112.58,112.74,112.03,112.06,58020.0,85.8149,85.9368,85.3956,85.4185,58020.0
2015-10-26 14:00:00,112.07,112.46,111.96,112.43,68883.0,85.4261,85.7234,85.3423,85.7005,68883.0
2015-10-26 14:30:00,112.41,112.53,112.16,112.52,66915.0,85.6853,85.7768,85.4947,85.7691,66915.0
2015-10-26 15:00:00,112.52,112.57,112.32,112.35,82058.0,85.7691,85.8072,85.6167,85.6396,82058.0
2015-10-26 15:30:00,112.37,112.46,111.88,112.09,309905.0,85.6548,85.7234,85.2813,85.4414,309905.0
2015-10-27 09:30:00,100.75,104.44,100.61,102.78,1408079.0,76.7974,79.6101,76.6907,78.3448,1408079.0
2015-10-27 10:00:00,102.79,103.3,101.6,101.83,872294.0,78.3524,78.7411,77.4453,77.6206,872294.0
2015-10-27 10:30:00,101.88,102.5,100.75,102.11,734231.0,77.6587,78.1313,76.7974,77.834,734231.0
2015-10-27 11:00:00,102.1,102.88,101.76,102.46,456295.0,77.8264,78.421,77.5673,78.1008,456295.0
2015-10-27 11:30:00,102.45,103.75,102.4,103.15,688607.0,78.0932,79.0841,78.0551,78.6268,688607.0
2015-10-27 12:00:00,103.13,103.69,102.75,103.55,320701.0,78.6115,79.0384,78.3219,78.9317,320701.0
2015-10-27 12:30:00,103.51,103.75,103.0,103.36,160827.0,78.9012,79.0841,78.5125,78.7869,160827.0
2015-10-27 13:00:00,103.38,103.5,102.76,102.9,284927.0,78.8021,78.8936,78.3295,78.4362,284927.0
2015-10-27 13:30:00,102.9,103.09,102.45,102.54,243170.0,78.4362,78.5811,78.0932,78.1618,243170.0
2015-10-27 14:00:00,102.53,103.0,102.47,102.98,221122.0,78.1542,78.5125,78.1085,78.4972,221122.0
2015-10-27 14:30:00,102.98,103.0,102.43,102.71,251316.0,78.4972,78.5125,78.078,78.2914,251316.0
2015-10-27 15:00:00,102.72,102.74,102.05,102.08,290633.0,78.299,78.3143,77.7883,77.8112,290633.0
2015-10-27 15:30:00,102.09,102.77,101.5,102.25,784392.0,77.8188,78.3371,77.3691,77.9408,784392.0
2015-10-28 09:30:00,101.1,101.52,99.76,101.37,1180995.0,77.0642,77.3843,76.0427,77.27,1180995.0
2015-10-28 10:00:00,101.37,103.77,100.93,102.64,678651.0,77.27,79.0994,76.9346,78.238,678651.0
2015-10-28 10:30:00,102.64,102.64,101.64,101.86,389676.0,78.238,78.238,77.4758,77.6435,389676.0
2015-10-28 11:00:00,101.86,102.13,101.76,102.0,190932.0,77.6435,77.8493,77.5673,77.7502,190932.0
2015-10-28 11:30:00,101.99,102.28,101.79,101.97,130634.0,77.7426,77.9636,77.5901,77.7273,130634.0
2015-10-28 12:00:00,101.97,102.04,101.5,101.54,141834.0,77.7273,77.7807,77.3691,77.3996,141834.0
2015-10-28 12:30:00,101.55,101.94,101.52,101.88,112544.0,77.4072,77.7045,77.3843,77.6587,112544.0
2015-10-28 13:00:00,101.88,101.91,101.72,101.82,96404.0,77.6587,77.6816,77.5368,77.613,96404.0
2015-10-28 13:30:00,101.82,102.87,101.74,102.86,171659.0,77.613,78.4134,77.552,78.4057,171659.0
2015-10-28 14:00:00,102.84,102.84,101.44,101.86,252625.0,78.3905,78.3905,77.3233,77.6435,252625.0
2015-10-28 14:30:00,101.86,102.59,101.74,102.37,178121.0,77.6435,78.1999,77.552,78.0322,178121.0
2015-10-28 15:00:00,102.36,102.92,102.3,102.53,313819.0,78.0246,78.4515,77.9789,78.1542,313819.0
2015-10-28 15:30:00,102.53,103.34,102.43,103.22,528540.0,78.1542,78.7716,78.078,78.6801,528540.0
2015-10-29 09:30:00,102.51,103.87,102.46,103.4,195494.0,78.1389,79.1756,78.1008,78.8174,195494.0
2015-10-29 10:00:00,103.38,104.36,103.27,103.68,248426.0,78.8021,79.5491,78.7183,79.0308,248426.0
2015-10-29 10:30:00,103.72,104.14,103.21,103.3,191385.0,79.0613,79.3814,78.6725,78.7411,191385.0
2015-10-29 11:00:00,103.3,103.3,102.88,103.12,187418.0,78.7411,78.7411,78.421,78.6039,187418.0
2015-10-29 11:30:00,103.16,103.47,103.14,103.31,86982.0,78.6344,78.8707,78.6192,78.7488,86982.0
2015-10-29 12:00:00,103.32,103.45,103.24,103.38,101926.0,78.7564,78.8555,78.6954,78.8021,101926.0
2015-10-29 12:30:00,103.35,103.35,102.93,103.0,102586.0,78.7792,78.7792,78.4591,78.5125,102586.0
2015-10-29 13:00:00,103.01,103.36,102.94,103.27,134371.0,78.5201,78.7869,78.4667,78.7183,134371.0
2015-10-29 13:30:00,103.26,103.3,102.83,102.9,91246.0,78.7106,78.7411,78.3829,78.4362,91246.0
2015-10-29 14:00:00,102.88,103.15,102.86,102.89,93149.0,78.421,78.6268,78.4057,78.4286,93149.0
2015-10-29 14:30:00,102.9,103.19,102.77,103.1,156250.0,78.4362,78.6573,78.3371,78.5887,156250.0
2015-10-29 15:00:00,103.12,103.62,103.04,103.53,164432.0,78.6039,78.9851,78.5429,78.9164,164432.0
2015-10-29 15:30:00,103.56,103.6,103.28,103.37,463585.0,78.9393,78.9698,78.7259,78.7945,463585.0
2015-10-30 09:30:00,103.55,104.01,102.76,103.52,188457.0,78.9317,79.2823,78.3295,78.9088,188457.0
2015-10-30 10:00:00,103.57,104.18,103.48,103.65,126268.0,78.9469,79.4119,78.8783,79.0079,126268.0
2015-10-30 10:30:00,103.69,103.93,103.42,103.48,211515.0,79.0384,79.2214,78.8326,78.8783,211515.0
2015-10-30 11:00:00,103.53,103.59,102.96,103.21,230927.0,78.9164,78.9622,78.482,78.6725,230927.0
2015-10-30 11:30:00,103.2,103.25,102.93,103.1,225438.0,78.6649,78.703,78.4591,78.5887,225438.0
2015-10-30 12:00:00,103.1,103.25,103.02,103.09,174759.0,78.5887,78.703,78.5277,78.5811,174759.0
2015-10-30 12:30:00,103.09,103.31,102.96,103.14,161784.0,78.5811,78.7488,78.482,78.6192,161784.0
2015-10-30 13:00:00,103.16,103.32,103.11,103.13,126756.0,78.6344,78.7564,78.5963,78.6115,126756.0
2015-10-30 13:30:00,103.12,103.29,103.04,103.1,139772.0,78.6039,78.7335,78.5429,78.5887,139772.0
2015-10-30 14:00:00,103.1,103.15,102.8,102.83,116349.0,78.5887,78.6268,78.36,78.3829,116349.0
2015-10-30 14:30:00,102.83,102.86,102.5,102.79,178036.0,78.3829,78.4057,78.1313,78.3524,178036.0
2015-10-30 15:00:00,102.77,103.46,102.67,103.31,256378.0,78.3371,78.8631,78.2609,78.7488,256378.0
2015-10-30 15:30:00,103.3,103.9,103.26,103.52,407039.0,78.7411,79.1985,78.7106,78.9088,407039.0
2015-11-02 09:30:00,103.49,104.34,103.21,104.17,171653.0,78.886,79.5339,78.6725,79.4043,171653.0
2015-11-02 10:00:00,104.15,104.52,104.0,104.37,182327.0,79.389,79.6711,79.2747,79.5567,182327.0
2015-11-02 10:30:00,104.4,104.95,104.33,104.89,103052.0,79.5796,79.9989,79.5263,79.9531,103052.0
2015-11-02 11:00:00,104.88,105.53,104.79,105.49,191281.0,79.9455,80.441,79.8769,80.4105,191281.0
2015-11-02 11:30:00,105.52,105.72,105.43,105.68,97925.0,80.4333,80.5858,80.3647,80.5553,97925.0
2015-11-02 12:00:00,105.68,106.23,105.6,106.19,109018.0,80.5553,80.9745,80.4943,80.9441,109018.0
2015-11-02 12:30:00,106.22,106.48,106.06,106.42,113459.0,80.9669,81.1651,80.845,81.1194,113459.0
2015-11-02 13:00:00,106.45,106.81,106.38,106.45,171169.0,81.1422,81.4167,81.0889,81.1422,171169.0
2015-11-02 13:30:00,106.46,106.73,106.44,106.71,111159.0,81.1499,81.3557,81.1346,81.3404,111159.0
2015-11-02 14:00:00,106.7,106.98,106.7,106.83,143954.0,81.3328,81.5462,81.3328,81.4319,143954.0
2015-11-02 14:30:00,106.83,107.54,106.73,107.53,235902.0,81.4319,81.9731,81.3557,81.9655,235902.0
2015-11-02 15:00:00,107.51,107.58,107.1,107.28,204110.0,81.9502,82.0036,81.6377,81.7749,204110.0
2015-11-02 15:30:00,107.28,107.32,106.85,106.86,356501.0,81.7749,81.8054,81.4471,81.4548,356501.0
2015-11-03 09:30:00,106.86,107.99,106.17,106.37,247038.0,81.4548,82.3161,80.9288,81.0813,247038.0
2015-11-03 10:00:00,106.39,106.84,106.16,106.67,174936.0,81.0965,81.4395,80.9212,81.3099,174936.0
2015-11-03 10:30:00,106.67,106.71,106.16,106.16,132700.0,81.3099,81.3404,80.9212,80.9212,132700.0
2015-11-03 11:00:00,106.17,106.63,106.04,106.61,133794.0,80.9288,81.2794,80.8297,81.2642,133794.0
2015-11-03 11:30:00,106.59,107.37,106.55,107.37,84298.0,81.249,81.8435,81.2185,81.8435,84298.0
2015-11-03 12:00:00,107.36,107.36,107.0,107.26,55174.0,81.8359,81.8359,81.5615,81.7597,55174.0
2015-11-03 12:30:00,107.29,107.39,107.18,107.26,97036.0,81.7825,81.8588,81.6987,81.7597,97036.0
2015-11-03 13:00:00,107.27,107.47,107.26,107.42,73095.0,81.7673,81.9197,81.7597,81.8816,73095.0
2015-11-03 13:30:00,107.4,107.43,107.06,107.07,72258.0,81.8664,81.8892,81.6072,81.6148,72258.0
2015-11-03 14:00:00,107.07,108.05,107.05,108.0,156513.0,81.6148,82.3618,81.5996,82.3237,156513.0
2015-11-03 14:30:00,108.02,108.4,108.02,108.28,135717.0,82.339,82.6286,82.339,82.5372,135717.0
2015-11-03 15:00:00,108.28,108.35,107.84,107.87,166481.0,82.5372,82.5905,82.2018,82.2246,166481.0
2015-11-03 15:30:00,107.87,107.92,107.36,107.44,313562.0,82.2246,82.2628,81.8359,81.8969,313562.0
2015-11-04 09:30:00,107.05,108.11,105.02,107.59,265392.0,81.5996,82.4076,80.0522,82.0112,265392.0
2015-11-04 10:00:00,107.63,108.52,107.4,108.24,194956.0,82.0417,82.7201,81.8664,82.5067,194956.0
2015-11-04 10:30:00,108.24,108.39,107.63,108.12,162701.0,82.5067,82.621,82.0417,82.4152,162701.0
2015-11-04 11:00:00,108.06,108.3,107.63,107.64,123628.0,82.3695,82.5524,82.0417,82.0493,123628.0
2015-11-04 11:30:00,107.65,107.65,107.11,107.54,194045.0,82.0569,82.0569,81.6453,81.9731,194045.0
2015-11-04 12:00:00,107.53,107.96,107.46,107.61,104640.0,81.9655,82.2932,81.9121,82.0265,104640.0
2015-11-04 12:30:00,107.56,107.59,107.21,107.3,68007.0,81.9883,82.0112,81.7216,81.7902,68007.0
2015-11-04 13:00:00,107.29,107.31,107.09,107.17,91120.0,81.7825,81.7978,81.6301,81.6911,91120.0
2015-11-04 13:30:00,107.17,107.39,106.96,106.97,157103.0,81.6911,81.8588,81.531,81.5386,157103.0
2015-11-04 14:00:00,107.01,107.13,106.85,106.91,158904.0,81.5691,81.6606,81.4471,81.4929,158904.0
2015-11-04 14:30:00,106.92,107.33,106.92,107.0,172008.0,81.5005,81.813,81.5005,81.5615,172008.0
2015-11-04 15:00:00,107.02,107.13,106.83,107.0,165682.0,81.5767,81.6606,81.4319,81.5615,165682.0
2015-11-04 15:30:00,107.0,107.06,106.64,106.82,267630.0,81.5615,81.6072,81.2871,81.4243,267630.0
2015-11-05 09:30:00,106.49,107.25,106.3,106.85,175586.0,81.1727,81.752,81.0279,81.4471,175586.0
2015-11-05 10:00:00,106.87,106.98,105.52,105.58,315937.0,81.4624,81.5462,80.4333,80.4791,315937.0
2015-11-05 10:30:00,105.57,106.06,105.27,106.03,151369.0,80.4715,80.845,80.2428,80.8221,151369.0
2015-11-05 11:00:00,106.01,106.23,105.7,106.21,94007.0,80.8068,80.9745,80.5705,80.9593,94007.0
2015-11-05 11:30:00,106.2,106.51,105.95,106.2,118114.0,80.9517,81.188,80.7611,80.9517,118114.0
2015-11-05 12:00:00,106.25,106.49,106.09,106.31,230049.0,80.9898,81.1727,80.8678,81.0355,230049.0
2015-11-05 12:30:00,106.31,106.83,106.13,106.66,206692.0,81.0355,81.4319,80.8983,81.3023,206692.0
2015-11-05 13:00:00,106.68,106.83,106.02,106.2,210630.0,81.3176,81.4319,80.8145,80.9517,210630.0
2015-11-05 13:30:00,106.21,106.69,106.19,106.56,67494.0,80.9593,81.3252,80.9441,81.2261,67494.0
2015-11-05 14:00:00,106.6,106.73,106.19,106.22,81478.0,81.2566,81.3557,80.9441,80.9669,81478.0
2015-11-05 14:30:00,106.25,106.45,106.13,106.36,102624.0,80.9898,81.1422,80.8983,81.0736,102624.0
2015-11-05 15:00:00,106.37,106.52,106.21,106.51,137711.0,81.0813,81.1956,80.9593,81.188,137711.0
2015-11-05 15:30:00,106.49,106.61,106.3,106.49,180937.0,81.1727,81.2642,81.0279,81.1727,180937.0
2015-11-06 09:30:00,105.86,106.55,105.17,105.24,139659.0,80.6925,81.2185,80.1665,80.2199,139659.0
2015-11-06 10:00:00,105.24,105.46,105.05,105.35,106661.0,80.2199,80.3876,80.0751,80.3038,106661.0
2015-11-06 10:30:00,105.31,105.92,105.27,105.64,72254.0,80.2733,80.7382,80.2428,80.5248,72254.0
2015-11-06 11:00:00,105.74,105.93,105.4,105.81,112918.0,80.601,80.7459,80.3419,80.6544,112918.0
2015-11-06 11:30:00,105.85,106.43,105.85,106.23,47760.0,80.6849,81.127,80.6849,80.9745,47760.0
2015-11-06 12:00:00,106.23,106.42,105.94,106.01,40635.0,80.9745,81.1194,80.7535,80.8068,40635.0
2015-11-06 12:30:00,105.99,106.04,105.71,105.96,48612.0,80.7916,80.8297,80.5782,80.7687,48612.0
2015-11-06 13:00:00,105.96,106.49,105.95,106.35,55689.0,80.7687,81.1727,80.7611,81.066,55689.0
2015-11-06 13:30:00,106.37,106.58,106.2,106.57,45635.0,81.0813,81.2413,80.9517,81.2337,45635.0
2015-11-06 14:00:00,106.56,106.68,106.3,106.4,71556.0,81.2261,81.3176,81.0279,81.1041,71556.0
2015-11-06 14:30:00,106.37,106.49,106.13,106.48,49837.0,81.0813,81.1727,80.8983,81.1651,49837.0
2015-11-06 15:00:00,106.48,106.56,106.27,106.53,243109.0,81.1651,81.2261,81.005,81.2032,243109.0
2015-11-06 15:30:00,106.54,106.57,106.33,106.48,158459.0,81.2108,81.2337,81.0508,81.1651,158459.0
2015-11-09 09:30:00,106.26,106.49,105.31,105.62,134795.0,80.9974,81.1727,80.2733,80.5096,134795.0
2015-11-09 10:00:00,105.57,105.65,104.63,104.71,150748.0,80.4715,80.5324,79.7549,79.8159,150748.0
2015-11-09 10:30:00,104.72,104.8,104.53,104.67,192146.0,79.8235,79.8845,79.6787,79.7854,192146.0
2015-11-09 11:00:00,104.7,104.76,103.78,103.91,141081.0,79.8083,79.854,79.107,79.2061,141081.0
2015-11-09 11:30:00,103.92,104.34,103.87,104.05,78390.0,79.2137,79.5339,79.1756,79.3128,78390.0
2015-11-09 12:00:00,104.05,104.15,103.83,104.02,109798.0,79.3128,79.389,79.1451,79.29,109798.0
2015-11-09 12:30:00,104.06,104.64,103.99,104.6,94034.0,79.3204,79.7626,79.2671,79.7321,94034.0
2015-11-09 13:00:00,104.63,104.64,104.21,104.54,67329.0,79.7549,79.7626,79.4348,79.6863,67329.0
2015-11-09 13:30:00,104.54,104.86,104.38,104.65,100121.0,79.6863,79.9302,79.5644,79.7702,100121.0
2015-11-09 14:00:00,104.7,104.8,104.37,104.53,85370.0,79.8083,79.8845,79.5567,79.6787,85370.0
2015-11-09 14:30:00,104.54,104.79,104.47,104.79,141904.0,79.6863,79.8769,79.633,79.8769,141904.0
2015-11-09 15:00:00,104.79,105.04,104.48,104.95,270438.0,79.8769,80.0675,79.6406,79.9989,270438.0
2015-11-09 15:30:00,104.95,105.68,104.94,105.22,343113.0,79.9989,80.5553,79.9912,80.2047,343113.0
2015-11-10 09:30:00,104.89,105.89,104.69,104.91,260247.0,79.9531,80.7154,79.8007,79.9684,260247.0
2015-11-10 10:00:00,104.98,105.06,104.26,104.26,127274.0,80.0217,80.0827,79.4729,79.4729,127274.0
2015-11-10 10:30:00,104.25,104.35,103.66,103.73,496570.0,79.4653,79.5415,79.0155,79.0689,496570.0
2015-11-10 11:00:00,103.78,103.82,102.25,102.57,612376.0,79.107,79.1375,77.9408,78.1847,612376.0
2015-11-10 11:30:00,102.52,103.59,102.52,103.13,241770.0,78.1466,78.9622,78.1466,78.6115,241770.0
2015-11-10 12:00:00,103.09,103.63,102.83,103.06,357942.0,78.5811,78.9927,78.3829,78.5582,357942.0
2015-11-10 12:30:00,103.06,103.07,102.62,102.77,107469.0,78.5582,78.5658,78.2228,78.3371,107469.0
2015-11-10 13:00:00,102.79,102.79,102.44,102.71,101335.0,78.3524,78.3524,78.0856,78.2914,101335.0
2015-11-10 13:30:00,102.74,103.3,102.74,103.16,198545.0,78.3143,78.7411,78.3143,78.6344,198545.0
2015-11-10 14:00:00,103.13,103.24,102.89,103.0,145769.0,78.6115,78.6954,78.4286,78.5125,145769.0
2015-11-10 14:30:00,103.01,103.89,102.99,103.67,174626.0,78.5201,79.1909,78.5048,79.0232,174626.0
2015-11-10 15:00:00,103.67,104.03,103.65,103.66,186947.0,79.0232,79.2976,79.0079,79.0155,186947.0
2015-11-10 15:30:00,103.64,103.86,103.49,103.68,382892.0,79.0003,79.168,78.886,79.0308,382892.0
2015-11-11 09:30:00,103.52,103.91,101.03,101.77,391602.0,78.9088,79.2061,77.0108,77.5749,391602.0
2015-11-11 10:00:00,101.75,101.78,101.01,101.52,240370.0,77.5596,77.5825,76.9956,77.3843,240370.0
2015-11-11 10:30:00,101.55,101.59,100.78,101.16,167737.0,77.4072,77.4377,76.8202,77.1099,167737.0
2015-11-11 11:00:00,101.15,101.23,100.68,100.71,181347.0,77.1023,77.1633,76.744,76.7669,181347.0
2015-11-11 11:30:00,100.72,101.1,100.6,100.94,154297.0,76.7745,77.0642,76.683,76.9422,154297.0
2015-11-11 12:00:00,100.94,101.46,100.9,101.26,140162.0,76.9422,77.3386,76.9117,77.1861,140162.0
2015-11-11 12:30:00,101.27,101.31,100.87,100.93,126981.0,77.1937,77.2242,76.8888,76.9346,126981.0
2015-11-11 13:00:00,100.94,100.97,99.87,100.29,239750.0,76.9422,76.9651,76.1266,76.4467,239750.0
2015-11-11 13:30:00,100.29,100.45,100.01,100.01,157446.0,76.4467,76.5687,76.2333,76.2333,157446.0
2015-11-11 14:00:00,100.01,100.28,99.91,99.98,193344.0,76.2333,76.4391,76.1571,76.2104,193344.0
2015-11-11 14:30:00,100.0,100.25,99.96,99.96,135326.0,76.2257,76.4162,76.1952,76.1952,135326.0
2015-11-11 15:00:00,99.97,100.32,99.96,100.31,181545.0,76.2028,76.4696,76.1952,76.462,181545.0
2015-11-11 15:30:00,100.31,100.52,100.05,100.18,714554.0,76.462,76.6221,76.2638,76.3629,714554.0
2015-11-12 09:30:00,99.66,99.66,97.88,99.62,242480.0,75.9665,75.9665,74.6097,75.936,242480.0
2015-11-12 10:00:00,99.59,99.85,99.31,99.63,147670.0,75.9132,76.1113,75.6997,75.9436,147670.0
2015-11-12 10:30:00,99.63,99.9,99.29,99.89,176727.0,75.9436,76.1495,75.6845,76.1418,176727.0
2015-11-12 11:00:00,99.92,100.2,99.45,99.58,248770.0,76.1647,76.3781,75.8064,75.9055,248770.0
2015-11-12 11:30:00,99.55,99.56,99.28,99.45,129078.0,75.8827,75.8903,75.6769,75.8064,129078.0
2015-11-12 12:00:00,99.44,99.48,98.77,98.9,104482.0,75.7988,75.8293,75.2881,75.3872,104482.0
2015-11-12 12:30:00,98.89,99.17,98.83,99.12,73991.0,75.3796,75.593,75.3338,75.5549,73991.0
2015-11-12 13:00:00,99.15,99.27,98.72,98.82,99132.0,75.5778,75.6692,75.25,75.3262,99132.0
2015-11-12 13:30:00,98.82,98.93,98.65,98.67,80618.0,75.3262,75.4101,75.1966,75.2119,80618.0
2015-11-12 14:00:00,98.67,98.68,97.97,98.34,146613.0,75.2119,75.2195,74.6783,74.9603,146613.0
2015-11-12 14:30:00,98.35,98.35,97.93,98.08,148799.0,74.968,74.968,74.6478,74.7621,148799.0
2015-11-12 15:00:00,98.08,98.2,97.98,98.04,169179.0,74.7621,74.8536,74.6859,74.7317,169179.0
2015-11-12 15:30:00,98.04,98.07,97.77,97.81,374761.0,74.7317,74.7545,74.5258,74.5563,374761.0
2015-11-13 09:30:00,97.68,98.88,97.41,98.29,173887.0,74.4572,75.372,74.2514,74.9222,173887.0
2015-11-13 10:00:00,98.29,98.53,97.79,98.02,102718.0,74.9222,75.1052,74.5411,74.7164,102718.0
2015-11-13 10:30:00,98.04,98.55,97.9,98.5,100307.0,74.7317,75.1204,74.6249,75.0823,100307.0
2015-11-13 11:00:00,98.44,98.52,98.04,98.39,63354.0,75.0366,75.0975,74.7317,74.9984,63354.0
2015-11-13 11:30:00,98.39,98.96,98.2,98.96,96081.0,74.9984,75.4329,74.8536,75.4329,96081.0
2015-11-13 12:00:00,98.98,99.54,98.89,99.17,90798.0,75.4482,75.875,75.3796,75.593,90798.0
2015-11-13 12:30:00,99.2,99.29,98.95,99.24,59307.0,75.6159,75.6845,75.4253,75.6464,59307.0
2015-11-13 13:00:00,99.26,99.39,98.75,98.84,62641.0,75.6616,75.7607,75.2729,75.3415,62641.0
2015-11-13 13:30:00,98.83,98.88,98.3,98.56,76993.0,75.3338,75.372,74.9298,75.128,76993.0
2015-11-13 14:00:00,98.51,98.79,98.5,98.66,123695.0,75.0899,75.3034,75.0823,75.2043,123695.0
2015-11-13 14:30:00,98.66,98.73,98.35,98.47,93950.0,75.2043,75.2576,74.968,75.0594,93950.0
2015-11-13 15:00:00,98.51,98.69,98.3,98.53,181428.0,75.0899,75.2271,74.9298,75.1052,181428.0
2015-11-13 15:30:00,98.51,98.81,98.48,98.65,320943.0,75.0899,75.3186,75.0671,75.1966,320943.0
2015-11-16 09:30:00,98.62,100.28,98.17,99.83,127811.0,75.1738,76.4391,74.8308,76.0961,127811.0
2015-11-16 10:00:00,99.81,99.83,98.74,99.16,113934.0,76.0809,76.0961,75.2652,75.5854,113934.0
2015-11-16 10:30:00,99.14,99.14,98.49,98.68,51643.0,75.5701,75.5701,75.0747,75.2195,51643.0
2015-11-16 11:00:00,98.68,98.89,98.3,98.39,90837.0,75.2195,75.3796,74.9298,74.9984,90837.0
2015-11-16 11:30:00,98.44,98.97,98.41,98.8,60736.0,75.0366,75.4406,75.0137,75.311,60736.0
2015-11-16 12:00:00,98.84,99.04,98.7,98.88,119778.0,75.3415,75.4939,75.2347,75.372,119778.0
2015-11-16 12:30:00,98.88,99.03,98.51,98.52,106775.0,75.372,75.4863,75.0899,75.0975,106775.0
2015-11-16 13:00:00,98.54,99.56,98.53,99.34,166452.0,75.1128,75.8903,75.1052,75.7226,166452.0
2015-11-16 13:30:00,99.31,99.63,99.26,99.41,101728.0,75.6997,75.9436,75.6616,75.7759,101728.0
2015-11-16 14:00:00,99.45,99.7,99.42,99.56,58357.0,75.8064,75.997,75.7836,75.8903,58357.0
2015-11-16 14:30:00,99.57,99.71,99.06,99.11,69147.0,75.8979,76.0046,75.5092,75.5473,69147.0
2015-11-16 15:00:00,99.1,99.46,99.1,99.28,119299.0,75.5397,75.8141,75.5397,75.6769,119299.0
2015-11-16 15:30:00,99.26,99.44,99.12,99.14,484700.0,75.6616,75.7988,75.5549,75.5701,484700.0
2015-11-17 09:30:00,99.48,99.72,98.59,99.3,219249.0,75.8293,76.0122,75.1509,75.6921,219249.0
2015-11-17 10:00:00,99.27,99.3,98.63,99.28,194733.0,75.6692,75.6921,75.1814,75.6769,194733.0
2015-11-17 10:30:00,99.26,99.61,99.16,99.47,238097.0,75.6616,75.9284,75.5854,75.8217,238097.0
2015-11-17 11:00:00,99.46,99.71,99.28,99.7,134251.0,75.8141,76.0046,75.6769,75.997,134251.0
2015-11-17 11:30:00,99.7,99.82,99.26,99.5,91490.0,75.997,76.0885,75.6616,75.8446,91490.0
2015-11-17 12:00:00,99.48,99.61,99.1,99.11,126817.0,75.8293,75.9284,75.5397,75.5473,126817.0
2015-11-17 12:30:00,99.12,99.26,98.74,99.0,105796.0,75.5549,75.6616,75.2652,75.4634,105796.0
2015-11-17 13:00:00,98.98,99.08,98.62,98.67,75836.0,75.4482,75.5244,75.1738,75.2119,75836.0
2015-11-17 13:30:00,98.66,98.9,98.55,98.66,135166.0,75.2043,75.3872,75.1204,75.2043,135166.0
2015-11-17 14:00:00,98.66,98.72,98.05,98.08,116685.0,75.2043,75.25,74.7393,74.7621,116685.0
2015-11-17 14:30:00,98.08,98.24,97.91,98.1,135852.0,74.7621,74.8841,74.6326,74.7774,135852.0
2015-11-17 15:00:00,98.09,98.09,97.75,97.87,185304.0,74.7698,74.7698,74.5106,74.6021,185304.0
2015-11-17 15:30:00,97.88,98.19,97.7,97.87,445793.0,74.6097,74.846,74.4725,74.6021,445793.0
2015-11-18 09:30:00,97.86,98.59,97.74,98.28,139971.0,75.3339,75.8959,75.2416,75.6573,139971.0
2015-11-18 10:00:00,98.19,98.39,97.8,97.82,65556.0,75.588,75.742,75.2878,75.3032,65556.0
2015-11-18 10:30:00,97.85,98.51,97.75,98.46,72416.0,75.3263,75.8343,75.2493,75.7958,72416.0
2015-11-18 11:00:00,98.48,98.53,98.17,98.46,53394.0,75.8112,75.8497,75.5726,75.7958,53394.0
2015-11-18 11:30:00,98.43,98.56,98.27,98.36,67750.0,75.7727,75.8728,75.6496,75.7189,67750.0
2015-11-18 12:00:00,98.35,98.4,98.09,98.19,71662.0,75.7112,75.7496,75.511,75.588,71662.0
2015-11-18 12:30:00,98.23,98.24,97.81,98.02,67648.0,75.6188,75.6265,75.2955,75.4571,67648.0
2015-11-18 13:00:00,98.01,98.22,97.99,98.03,60122.0,75.4494,75.6111,75.434,75.4648,60122.0
2015-11-18 13:30:00,98.02,98.06,97.7,97.75,82193.0,75.4571,75.4879,75.2108,75.2493,82193.0
2015-11-18 14:00:00,97.72,98.53,97.68,98.02,136275.0,75.2262,75.8497,75.1954,75.4571,136275.0
2015-11-18 14:30:00,98.03,98.31,97.81,98.31,88489.0,75.4648,75.6804,75.2955,75.6804,88489.0
2015-11-18 15:00:00,98.29,98.44,98.18,98.22,115248.0,75.665,75.7804,75.5803,75.6111,115248.0
2015-11-18 15:30:00,98.22,98.6,98.2,98.37,316257.0,75.6111,75.9036,75.5957,75.7266,316257.0
2015-11-19 09:30:00,98.15,98.86,97.75,98.13,135450.0,75.5572,76.1038,75.2493,75.5418,135450.0
2015-11-19 10:00:00,98.15,98.2,97.84,98.05,100981.0,75.5572,75.5957,75.3186,75.4802,100981.0
2015-11-19 10:30:00,98.09,98.27,97.9,98.06,76638.0,75.511,75.6496,75.3647,75.4879,76638.0
2015-11-19 11:00:00,98.03,98.19,97.78,97.93,94025.0,75.4648,75.588,75.2724,75.3878,94025.0
2015-11-19 11:30:00,97.91,97.97,97.74,97.93,106544.0,75.3724,75.4186,75.2416,75.3878,106544.0
2015-11-19 12:00:00,97.86,98.22,97.83,98.14,71277.0,75.3339,75.6111,75.3109,75.5495,71277.0
2015-11-19 12:30:00,98.14,98.53,98.14,98.48,48045.0,75.5495,75.8497,75.5495,75.8112,48045.0
2015-11-19 13:00:00,98.48,98.58,98.31,98.33,52246.0,75.8112,75.8882,75.6804,75.6958,52246.0
2015-11-19 13:30:00,98.28,98.46,98.2,98.28,56874.0,75.6573,75.7958,75.5957,75.6573,56874.0
2015-11-19 14:00:00,98.28,98.37,98.17,98.28,62180.0,75.6573,75.7266,75.5726,75.6573,62180.0
2015-11-19 14:30:00,98.28,98.58,98.28,98.55,70455.0,75.6573,75.8882,75.6573,75.8651,70455.0
2015-11-19 15:00:00,98.53,98.58,98.33,98.49,75656.0,75.8497,75.8882,75.6958,75.8189,75656.0
2015-11-19 15:30:00,98.51,98.65,98.32,98.58,156143.0,75.8343,75.9421,75.6881,75.8882,156143.0
2015-11-20 09:30:00,98.71,99.78,98.71,99.72,185881.0,75.9883,76.812,75.9883,76.7658,185881.0
2015-11-20 10:00:00,99.79,100.2,99.73,100.05,147807.0,76.8197,77.1353,76.7735,77.0198,147807.0
2015-11-20 10:30:00,100.01,100.06,99.63,99.64,95745.0,76.989,77.0275,76.6965,76.7042,95745.0
2015-11-20 11:00:00,99.64,99.86,99.61,99.81,52614.0,76.7042,76.8736,76.6811,76.8351,52614.0
2015-11-20 11:30:00,99.77,99.79,99.4,99.51,60463.0,76.8043,76.8197,76.5195,76.6041,60463.0
2015-11-20 12:00:00,99.51,99.53,99.12,99.12,100370.0,76.6041,76.6195,76.3039,76.3039,100370.0
2015-11-20 12:30:00,99.12,99.39,98.92,98.99,120095.0,76.3039,76.5118,76.15,76.2038,120095.0
2015-11-20 13:00:00,98.99,99.12,98.75,98.76,90547.0,76.2038,76.3039,76.0191,76.0268,90547.0
2015-11-20 13:30:00,98.77,98.81,98.55,98.67,89909.0,76.0345,76.0653,75.8651,75.9575,89909.0
2015-11-20 14:00:00,98.7,98.9,98.6,98.62,93474.0,75.9806,76.1346,75.9036,75.919,93474.0
2015-11-20 14:30:00,98.63,98.73,98.55,98.55,89758.0,75.9267,76.0037,75.8651,75.8651,89758.0
2015-11-20 15:00:00,98.56,98.66,98.46,98.63,110984.0,75.8728,75.9498,75.7958,75.9267,110984.0
2015-11-20 15:30:00,98.64,98.91,98.63,98.7,205274.0,75.9344,76.1423,75.9267,75.9806,205274.0
2015-11-23 09:30:00,98.8,99.75,98.76,99.3,91190.0,76.0576,76.7889,76.0268,76.4425,91190.0
2015-11-23 10:00:00,99.32,99.75,99.09,99.61,69666.0,76.4579,76.7889,76.2808,76.6811,69666.0
2015-11-23 10:30:00,99.54,99.64,98.83,99.04,74458.0,76.6272,76.7042,76.0807,76.2423,74458.0
2015-11-23 11:00:00,99.01,99.03,98.69,98.78,57646.0,76.2192,76.2346,75.9729,76.0422,57646.0
2015-11-23 11:30:00,98.76,99.15,98.57,99.06,117354.0,76.0268,76.327,75.8805,76.2577,117354.0
2015-11-23 12:00:00,99.04,99.12,98.4,98.54,40668.0,76.2423,76.3039,75.7496,75.8574,40668.0
2015-11-23 12:30:00,98.55,98.55,98.33,98.47,62170.0,75.8651,75.8651,75.6958,75.8035,62170.0
2015-11-23 13:00:00,98.47,98.5,98.35,98.44,59611.0,75.8035,75.8266,75.7112,75.7804,59611.0
2015-11-23 13:30:00,98.44,98.5,98.14,98.21,90389.0,75.7804,75.8266,75.5495,75.6034,90389.0
2015-11-23 14:00:00,98.21,98.29,97.98,98.07,67724.0,75.6034,75.665,75.4263,75.4956,67724.0
2015-11-23 14:30:00,98.05,98.06,97.81,97.98,86728.0,75.4802,75.4879,75.2955,75.4263,86728.0
2015-11-23 15:00:00,97.99,98.17,97.98,98.15,88224.0,75.434,75.5726,75.4263,75.5572,88224.0
2015-11-23 15:30:00,98.16,98.25,98.03,98.16,113291.0,75.5649,75.6342,75.4648,75.5649,113291.0
2015-11-24 09:30:00,97.86,98.6,97.41,98.19,178690.0,75.3339,75.9036,74.9875,75.588,178690.0
2015-11-24 10:00:00,98.15,98.39,97.75,97.83,81395.0,75.5572,75.742,75.2493,75.3109,81395.0
2015-11-24 10:30:00,97.83,98.15,97.79,98.15,226024.0,75.3109,75.5572,75.2801,75.5572,226024.0
2015-11-24 11:00:00,98.16,98.65,98.06,98.56,58079.0,75.5649,75.9421,75.4879,75.8728,58079.0
2015-11-24 11:30:00,98.58,98.73,98.38,98.58,72899.0,75.8882,76.0037,75.7343,75.8882,72899.0
2015-11-24 12:00:00,98.6,98.72,98.56,98.68,48035.0,75.9036,75.996,75.8728,75.9652,48035.0
2015-11-24 12:30:00,98.66,98.78,98.59,98.77,58993.0,75.9498,76.0422,75.8959,76.0345,58993.0
2015-11-24 13:00:00,98.75,99.1,98.74,98.98,63434.0,76.0191,76.2885,76.0114,76.1961,63434.0
2015-11-24 13:30:00,98.99,99.02,98.73,98.8,79800.0,76.2038,76.2269,76.0037,76.0576,79800.0
2015-11-24 14:00:00,98.8,99.15,98.78,98.87,193074.0,76.0576,76.327,76.0422,76.1115,193074.0
2015-11-24 14:30:00,98.85,98.98,98.76,98.88,112730.0,76.0961,76.1961,76.0268,76.1192,112730.0
2015-11-24 15:00:00,98.89,99.06,98.81,98.91,150206.0,76.1269,76.2577,76.0653,76.1423,150206.0
2015-11-24 15:30:00,98.9,98.98,98.6,98.71,263857.0,76.1346,76.1961,75.9036,75.9883,263857.0
2015-11-25 09:30:00,99.4,99.63,98.98,99.55,151430.0,76.5195,76.6965,76.1961,76.6349,151430.0
2015-11-25 10:00:00,99.54,99.85,99.19,99.79,110042.0,76.6272,76.8659,76.3578,76.8197,110042.0
2015-11-25 10:30:00,99.74,100.22,99.74,100.08,94341.0,76.7812,77.1507,76.7812,77.0429,94341.0
2015-11-25 11:00:00,100.09,100.24,99.88,99.9,101359.0,77.0506,77.1661,76.889,76.9044,101359.0
2015-11-25 11:30:00,99.91,100.24,99.8,100.24,94448.0,76.9121,77.1661,76.8274,77.1661,94448.0
2015-11-25 12:00:00,100.24,100.3,99.87,100.0,89776.0,77.1661,77.2123,76.8813,76.9814,89776.0
2015-11-25 12:30:00,99.96,100.21,99.94,100.16,66068.0,76.9506,77.143,76.9352,77.1045,66068.0
2015-11-25 13:00:00,100.17,100.21,100.01,100.07,59522.0,77.1122,77.143,76.989,77.0352,59522.0
2015-11-25 13:30:00,100.07,100.1,99.65,99.74,52864.0,77.0352,77.0583,76.7119,76.7812,52864.0
2015-11-25 14:00:00,99.72,99.99,99.68,99.73,59778.0,76.7658,76.9737,76.735,76.7735,59778.0
2015-11-25 14:30:00,99.74,99.85,99.54,99.62,67978.0,76.7812,76.8659,76.6272,76.6888,67978.0
2015-11-25 15:00:00,99.65,99.79,99.64,99.76,64694.0,76.7119,76.8197,76.7042,76.7966,64694.0
2015-11-25 15:30:00,99.75,99.77,99.5,99.56,179049.0,76.7889,76.8043,76.5964,76.6426,179049.0
2015-11-27 09:30:00,99.82,99.92,99.13,99.86,102040.0,76.8428,76.9198,76.3116,76.8736,102040.0
2015-11-27 10:00:00,99.89,99.95,99.35,99.85,52974.0,76.8967,76.9429,76.481,76.8659,52974.0
2015-11-27 10:30:00,99.91,100.05,99.66,99.81,48608.0,76.9121,77.0198,76.7196,76.8351,48608.0
2015-11-27 11:00:00,99.81,100.14,99.69,99.79,46022.0,76.8351,77.0891,76.7427,76.8197,46022.0
2015-11-27 11:30:00,99.82,99.94,99.58,99.7,36712.0,76.8428,76.9352,76.658,76.7504,36712.0
2015-11-27 12:00:00,99.73,99.8,99.52,99.68,48125.0,76.7735,76.8274,76.6118,76.735,48125.0
2015-11-27 12:30:00,99.7,99.77,99.61,99.73,96013.0,76.7504,76.8043,76.6811,76.7735,96013.0
2015-11-30 09:30:00,99.92,100.45,99.55,100.07,166448.0,76.9198,77.3278,76.6349,77.0352,166448.0
2015-11-30 10:00:00,100.02,100.67,99.96,100.58,203856.0,76.9967,77.4971,76.9506,77.4278,203856.0
2015-11-30 10:30:00,100.61,100.98,100.48,100.7,253439.0,77.4509,77.7358,77.3509,77.5202,253439.0
2015-11-30 11:00:00,100.69,101.21,100.69,100.72,89555.0,77.5125,77.9128,77.5125,77.5356,89555.0
2015-11-30 11:30:00,100.75,101.04,100.3,100.48,65857.0,77.5587,77.782,77.2123,77.3509,65857.0
2015-11-30 12:00:00,100.48,100.81,100.39,100.79,72171.0,77.3509,77.6049,77.2816,77.5895,72171.0
2015-11-30 12:30:00,100.75,100.76,100.32,100.37,74204.0,77.5587,77.5664,77.2277,77.2662,74204.0
2015-11-30 13:00:00,100.36,100.36,100.13,100.35,62617.0,77.2585,77.2585,77.0814,77.2508,62617.0
2015-11-30 13:30:00,100.34,100.44,100.23,100.37,64753.0,77.2431,77.3201,77.1584,77.2662,64753.0
2015-11-30 14:00:00,100.38,100.5,100.28,100.29,81187.0,77.2739,77.3663,77.1969,77.2046,81187.0
2015-11-30 14:30:00,100.3,100.4,100.22,100.28,82550.0,77.2123,77.2893,77.1507,77.1969,82550.0
2015-11-30 15:00:00,100.28,100.39,100.15,100.31,144645.0,77.1969,77.2816,77.0968,77.22,144645.0
2015-11-30 15:30:00,100.3,100.46,100.18,100.36,280151.0,77.2123,77.3355,77.1199,77.2585,280151.0
2015-12-01 09:30:00,96.56,96.87,94.54,94.67,2564079.0,74.3332,74.5718,72.7782,72.8782,2564079.0
2015-12-01 10:00:00,94.57,94.96,93.18,94.03,1469498.0,72.8013,73.1015,71.7312,72.3856,1469498.0
2015-12-01 10:30:00,94.02,94.27,93.22,93.28,746746.0,72.3779,72.5703,71.762,71.8082,746746.0
2015-12-01 11:00:00,93.29,93.84,92.82,92.88,898101.0,71.8159,72.2393,71.4541,71.5003,898101.0
2015-12-01 11:30:00,92.88,93.32,92.36,93.23,653188.0,71.5003,71.839,71.1,71.7697,653188.0
2015-12-01 12:00:00,93.24,93.57,92.87,93.12,576687.0,71.7774,72.0314,71.4926,71.685,576687.0
2015-12-01 12:30:00,93.11,93.24,92.8,93.12,467079.0,71.6773,71.7774,71.4387,71.685,467079.0
2015-12-01 13:00:00,93.14,93.27,92.82,92.98,440918.0,71.7004,71.8005,71.4541,71.5773,440918.0
2015-12-01 13:30:00,92.99,93.19,92.85,92.93,557807.0,71.585,71.7389,71.4772,71.5388,557807.0
2015-12-01 14:00:00,92.91,92.96,92.1,92.22,492624.0,71.5234,71.5619,70.8998,70.9922,492624.0
2015-12-01 14:30:00,92.22,92.35,91.92,92.09,579451.0,70.9922,71.0923,70.7613,70.8921,579451.0
2015-12-01 15:00:00,92.11,92.79,92.1,92.42,696000.0,70.9075,71.431,70.8998,71.1462,696000.0
2015-12-01 15:30:00,92.42,92.84,92.3,92.45,1247194.0,71.1462,71.4695,71.0538,71.1693,1247194.0
2015-12-02 09:30:00,92.21,93.93,92.17,93.91,1698340.0,70.9845,72.3086,70.9537,72.2932,1698340.0
2015-12-02 10:00:00,93.93,94.24,93.73,93.89,953677.0,72.3086,72.5472,72.1546,72.2778,953677.0
2015-12-02 10:30:00,93.88,94.88,93.68,94.56,889615.0,72.2701,73.0399,72.1161,72.7936,889615.0
2015-12-02 11:00:00,94.58,94.73,94.08,94.51,487825.0,72.809,72.9244,72.4241,72.7551,487825.0
2015-12-02 11:30:00,94.48,94.48,93.55,93.91,565636.0,72.732,72.732,72.0161,72.2932,565636.0
2015-12-02 12:00:00,93.94,94.07,93.81,93.99,435385.0,72.3163,72.4164,72.2162,72.3548,435385.0
2015-12-02 12:30:00,93.98,94.67,93.83,94.52,385422.0,72.3471,72.8782,72.2316,72.7628,385422.0
2015-12-02 13:00:00,94.51,95.32,94.29,95.29,273074.0,72.7551,73.3786,72.5857,73.3555,273074.0
2015-12-02 13:30:00,95.29,95.35,94.66,94.76,247548.0,73.3555,73.4017,72.8705,72.9475,247548.0
2015-12-02 14:00:00,94.78,95.09,94.46,94.68,386403.0,72.9629,73.2016,72.7166,72.8859,386403.0
2015-12-02 14:30:00,94.67,94.67,94.27,94.34,357466.0,72.8782,72.8782,72.5703,72.6242,357466.0
2015-12-02 15:00:00,94.33,95.08,94.09,94.9,373665.0,72.6165,73.1939,72.4318,73.0553,373665.0
2015-12-02 15:30:00,94.9,95.02,94.3,94.94,966250.0,73.0553,73.1477,72.5934,73.0861,966250.0
2015-12-03 09:30:00,93.96,93.98,92.12,92.64,662943.0,72.3317,72.3471,70.9152,71.3155,662943.0
2015-12-03 10:00:00,92.56,92.58,91.8,92.28,446233.0,71.2539,71.2693,70.6689,71.0384,446233.0
2015-12-03 10:30:00,92.28,92.65,92.11,92.19,304577.0,71.0384,71.3232,70.9075,70.9691,304577.0
2015-12-03 11:00:00,92.22,92.62,92.19,92.51,289111.0,70.9922,71.3001,70.9691,71.2154,289111.0
2015-12-03 11:30:00,92.53,92.65,92.32,92.64,168333.0,71.2308,71.3232,71.0692,71.3155,168333.0
2015-12-03 12:00:00,92.61,92.86,92.49,92.71,282361.0,71.2924,71.4849,71.2001,71.3694,282361.0
2015-12-03 12:30:00,92.69,92.78,92.52,92.52,131727.0,71.354,71.4233,71.2231,71.2231,131727.0
2015-12-03 13:00:00,92.54,92.81,92.5,92.68,124886.0,71.2385,71.4464,71.2077,71.3463,124886.0
2015-12-03 13:30:00,92.7,92.7,92.11,92.12,305821.0,71.3617,71.3617,70.9075,70.9152,305821.0
2015-12-03 14:00:00,92.12,92.22,91.91,92.0,354510.0,70.9152,70.9922,70.7536,70.8228,354510.0
2015-12-03 14:30:00,91.99,92.3,91.85,92.26,344877.0,70.8151,71.0538,70.7074,71.023,344877.0
2015-12-03 15:00:00,92.25,92.37,92.1,92.28,394229.0,71.0153,71.1077,70.8998,71.0384,394229.0
2015-12-03 15:30:00,92.26,92.51,92.07,92.47,720229.0,71.023,71.2154,70.8767,71.1847,720229.0
2015-12-04 09:30:00,92.45,92.74,92.01,92.37,196102.0,71.1693,71.3925,70.8305,71.1077,196102.0
2015-12-04 10:00:00,92.42,92.73,92.21,92.39,166917.0,71.1462,71.3848,70.9845,71.1231,166917.0
2015-12-04 10:30:00,92.42,92.67,92.31,92.37,146037.0,71.1462,71.3386,71.0615,71.1077,146037.0
2015-12-04 11:00:00,92.38,92.47,92.13,92.13,196200.0,71.1154,71.1847,70.9229,70.9229,196200.0
2015-12-04 11:30:00,92.14,92.14,91.65,91.77,241468.0,70.9306,70.9306,70.5534,70.6458,241468.0
2015-12-04 12:00:00,91.77,91.92,91.7,91.77,165256.0,70.6458,70.7613,70.5919,70.6458,165256.0
2015-12-04 12:30:00,91.77,92.36,91.75,92.31,127769.0,70.6458,71.1,70.6304,71.0615,127769.0
2015-12-04 13:00:00,92.32,92.67,92.31,92.5,111831.0,71.0692,71.3386,71.0615,71.2077,111831.0
2015-12-04 13:30:00,92.5,92.59,92.06,92.5,206255.0,71.2077,71.277,70.869,71.2077,206255.0
2015-12-04 14:00:00,92.5,92.54,92.12,92.22,182025.0,71.2077,71.2385,70.9152,70.9922,182025.0
2015-12-04 14:30:00,92.23,92.52,92.18,92.39,218073.0,70.9999,71.2231,70.9614,71.1231,218073.0
2015-12-04 15:00:00,92.39,92.68,92.39,92.56,151164.0,71.1231,71.3463,71.1231,71.2539,151164.0
2015-12-04 15:30:00,92.55,92.61,92.45,92.5,355998.0,71.2462,71.2924,71.1693,71.2077,355998.0
2015-12-07 09:30:00,91.84,92.03,91.5,91.71,286753.0,70.6997,70.8459,70.4379,70.5996,286753.0
2015-12-07 10:00:00,91.76,91.87,91.47,91.77,147448.0,70.6381,70.7228,70.4148,70.6458,147448.0
2015-12-07 10:30:00,91.77,92.15,91.59,91.95,130872.0,70.6458,70.9383,70.5072,70.7844,130872.0
2015-12-07 11:00:00,91.96,92.09,91.81,91.85,107386.0,70.792,70.8921,70.6766,70.7074,107386.0
2015-12-07 11:30:00,91.89,92.47,91.89,92.43,114551.0,70.7382,71.1847,70.7382,71.1539,114551.0
2015-12-07 12:00:00,92.45,92.45,92.17,92.2,94279.0,71.1693,71.1693,70.9537,70.9768,94279.0
2015-12-07 12:30:00,92.2,92.27,91.89,91.99,91351.0,70.9768,71.0307,70.7382,70.8151,91351.0
2015-12-07 13:00:00,92.01,92.25,91.86,91.9,103749.0,70.8305,71.0153,70.7151,70.7459,103749.0
2015-12-07 13:30:00,91.89,91.92,91.65,91.74,162079.0,70.7382,70.7613,70.5534,70.6227,162079.0
2015-12-07 14:00:00,91.72,91.79,91.57,91.61,163171.0,70.6073,70.6612,70.4918,70.5226,163171.0
2015-12-07 14:30:00,91.61,91.65,91.15,91.19,277930.0,70.5226,70.5534,70.1685,70.1993,277930.0
2015-12-07 15:00:00,91.21,91.39,91.17,91.29,215066.0,70.2147,70.3533,70.1839,70.2763,215066.0
2015-12-07 15:30:00,91.29,91.56,91.15,91.41,436422.0,70.2763,70.4841,70.1685,70.3687,436422.0
2015-12-08 09:30:00,90.25,90.74,90.04,90.29,331727.0,69.4757,69.8529,69.314,69.5065,331727.0
2015-12-08 10:00:00,90.28,90.47,90.13,90.33,308722.0,69.4988,69.645,69.3833,69.5373,308722.0
2015-12-08 10:30:00,90.32,90.58,90.23,90.5,261702.0,69.5296,69.7297,69.4603,69.6681,261702.0
2015-12-08 11:00:00,90.5,90.99,90.39,90.39,204231.0,69.6681,70.0453,69.5834,69.5834,204231.0
2015-12-08 11:30:00,90.39,90.6,90.26,90.49,107672.0,69.5834,69.7451,69.4834,69.6604,107672.0
2015-12-08 12:00:00,90.5,90.51,90.19,90.38,107860.0,69.6681,69.6758,69.4295,69.5757,107860.0
2015-12-08 12:30:00,90.38,90.38,90.12,90.18,151643.0,69.5757,69.5757,69.3756,69.4218,151643.0
2015-12-08 13:00:00,90.18,90.18,89.82,89.86,286319.0,69.4218,69.4218,69.1446,69.1754,286319.0
2015-12-08 13:30:00,89.89,90.03,89.77,90.03,147092.0,69.1985,69.3063,69.1062,69.3063,147092.0
2015-12-08 14:00:00,90.04,90.22,89.89,89.89,192961.0,69.314,69.4526,69.1985,69.1985,192961.0
2015-12-08 14:30:00,89.88,89.98,89.77,89.93,169787.0,69.1908,69.2678,69.1062,69.2293,169787.0
2015-12-08 15:00:00,89.94,90.05,89.73,90.04,294192.0,69.237,69.3217,69.0754,69.314,294192.0
2015-12-08 15:30:00,90.03,90.24,89.96,90.18,488211.0,69.3063,69.468,69.2524,69.4218,488211.0
2015-12-09 09:30:00,89.69,91.1,89.5,90.56,216323.0,69.0446,70.13,68.8983,69.7143,216323.0
2015-12-09 10:00:00,90.54,90.74,90.47,90.56,192768.0,69.6989,69.8529,69.645,69.7143,192768.0
2015-12-09 10:30:00,90.57,90.74,90.42,90.51,231742.0,69.722,69.8529,69.6065,69.6758,231742.0
2015-12-09 11:00:00,90.53,90.66,90.36,90.57,195740.0,69.6912,69.7913,69.5603,69.722,195740.0
2015-12-09 11:30:00,90.57,90.64,89.93,90.02,427613.0,69.722,69.7759,69.2293,69.2986,427613.0
2015-12-09 12:00:00,90.04,90.12,89.76,89.78,185745.0,69.314,69.3756,69.0985,69.1139,185745.0
2015-12-09 12:30:00,89.78,89.78,89.44,89.49,298151.0,69.1139,69.1139,68.8521,68.8906,298151.0
2015-12-09 13:00:00,89.47,89.9,89.45,89.62,122343.0,68.8752,69.2062,68.8598,68.9907,122343.0
2015-12-09 13:30:00,89.63,89.75,89.48,89.65,102211.0,68.9984,69.0908,68.8829,69.0138,102211.0
2015-12-09 14:00:00,89.66,89.75,89.49,89.63,84432.0,69.0215,69.0908,68.8906,68.9984,84432.0
2015-12-09 14:30:00,89.62,89.8,89.62,89.78,136437.0,68.9907,69.1293,68.9907,69.1139,136437.0
2015-12-09 15:00:00,89.76,90.04,89.74,90.0,206944.0,69.0985,69.314,69.0831,69.2832,206944.0
2015-12-09 15:30:00,90.0,90.18,89.9,89.92,295182.0,69.2832,69.4218,69.2062,69.2216,295182.0
2015-12-10 09:30:00,90.21,90.25,89.66,89.92,177354.0,69.4449,69.4757,69.0215,69.2216,177354.0
2015-12-10 10:00:00,89.92,90.02,89.6,89.93,122922.0,69.2216,69.2986,68.9753,69.2293,122922.0
2015-12-10 10:30:00,89.89,90.17,89.77,89.98,196328.0,69.1985,69.4141,69.1062,69.2678,196328.0
2015-12-10 11:00:00,89.99,90.16,89.84,90.08,104487.0,69.2755,69.4064,69.16,69.3448,104487.0
2015-12-10 11:30:00,90.05,90.1,89.77,89.95,105824.0,69.3217,69.3602,69.1062,69.2447,105824.0
2015-12-10 12:00:00,89.96,90.1,89.85,89.92,86548.0,69.2524,69.3602,69.1677,69.2216,86548.0
2015-12-10 12:30:00,89.95,89.95,89.48,89.8,165556.0,69.2447,69.2447,68.8829,69.1293,165556.0
2015-12-10 13:00:00,89.8,89.98,89.77,89.89,198051.0,69.1293,69.2678,69.1062,69.1985,198051.0
2015-12-10 13:30:00,89.9,90.01,89.85,89.85,67999.0,69.2062,69.2909,69.1677,69.1677,67999.0
2015-12-10 14:00:00,89.82,90.01,89.74,90.01,98751.0,69.1446,69.2909,69.0831,69.2909,98751.0
2015-12-10 14:30:00,90.01,90.03,89.75,89.9,209327.0,69.2909,69.3063,69.0908,69.2062,209327.0
2015-12-10 15:00:00,89.89,90.04,89.88,90.02,294061.0,69.1985,69.314,69.1908,69.2986,294061.0
2015-12-10 15:30:00,90.02,90.26,89.97,90.12,621538.0,69.2986,69.4834,69.2601,69.3756,621538.0
2015-12-11 09:30:00,88.82,89.17,87.71,87.73,367366.0,68.3748,68.6443,67.5203,67.5357,367366.0
2015-12-11 10:00:00,87.7,88.21,87.5,88.18,289546.0,67.5126,67.9052,67.3587,67.8822,289546.0
2015-12-11 10:30:00,88.16,88.38,87.66,87.69,365928.0,67.8668,68.0361,67.4819,67.5049,365928.0
2015-12-11 11:00:00,87.7,87.9,87.48,87.54,196042.0,67.5126,67.6666,67.3433,67.3895,196042.0
2015-12-11 11:30:00,87.51,87.75,87.48,87.51,129384.0,67.3664,67.5511,67.3433,67.3664,129384.0
2015-12-11 12:00:00,87.54,87.59,87.43,87.52,134918.0,67.3895,67.428,67.3048,67.3741,134918.0
2015-12-11 12:30:00,87.48,87.67,87.42,87.54,87970.0,67.3433,67.4895,67.2971,67.3895,87970.0
2015-12-11 13:00:00,87.55,87.73,87.53,87.59,106833.0,67.3972,67.5357,67.3818,67.428,106833.0
2015-12-11 13:30:00,87.57,87.58,87.38,87.4,102666.0,67.4126,67.4203,67.2663,67.2817,102666.0
2015-12-11 14:00:00,87.41,87.79,87.35,87.71,95154.0,67.2894,67.5819,67.2432,67.5203,95154.0
2015-12-11 14:30:00,87.7,87.87,87.67,87.69,114624.0,67.5126,67.6435,67.4895,67.5049,114624.0
2015-12-11 15:00:00,87.69,87.77,87.4,87.56,160201.0,67.5049,67.5665,67.2817,67.4049,160201.0
2015-12-11 15:30:00,87.55,87.67,87.41,87.6,380533.0,67.3972,67.4895,67.2894,67.4357,380533.0
2015-12-14 09:30:00,87.46,87.88,87.01,87.14,200714.0,67.3279,67.6512,66.9815,67.0815,200714.0
2015-12-14 10:00:00,87.19,87.78,86.73,86.81,147210.0,67.12,67.5742,66.7659,66.8275,147210.0
2015-12-14 10:30:00,86.78,87.5,86.68,87.49,140761.0,66.8044,67.3587,66.7274,67.351,140761.0
2015-12-14 11:00:00,87.49,87.53,86.72,86.83,128882.0,67.351,67.3818,66.7582,66.8429,128882.0
2015-12-14 11:30:00,86.78,86.78,86.11,86.38,326707.0,66.8044,66.8044,66.2886,66.4965,326707.0
2015-12-14 12:00:00,86.41,86.99,86.32,86.92,203817.0,66.5196,66.9661,66.4503,66.9122,203817.0
2015-12-14 12:30:00,86.96,87.05,86.57,87.01,123883.0,66.943,67.0123,66.6428,66.9815,123883.0
2015-12-14 13:00:00,87.01,87.06,86.45,86.59,171276.0,66.9815,67.02,66.5504,66.6582,171276.0
2015-12-14 13:30:00,86.6,86.71,86.25,86.66,109036.0,66.6658,66.7505,66.3964,66.712,109036.0
2015-12-14 14:00:00,86.66,86.75,86.46,86.52,157708.0,66.712,66.7813,66.5581,66.6043,157708.0
2015-12-14 14:30:00,86.54,86.62,86.3,86.6,134897.0,66.6197,66.6812,66.4349,66.6658,134897.0
2015-12-14 15:00:00,86.58,86.6,86.28,86.41,124945.0,66.6505,66.6658,66.4195,66.5196,124945.0
2015-12-14 15:30:00,86.44,86.91,86.33,86.86,292508.0,66.5427,66.9045,66.458,66.866,292508.0
2015-12-15 09:30:00,87.06,87.5,86.76,86.95,311922.0,67.02,67.3587,66.789,66.9353,311922.0
2015-12-15 10:00:00,87.0,87.13,86.76,86.85,238808.0,66.9738,67.0739,66.789,66.8583,238808.0
2015-12-15 10:30:00,86.87,87.06,86.62,86.86,205988.0,66.8737,67.02,66.6812,66.866,205988.0
2015-12-15 11:00:00,86.86,86.96,86.58,86.81,220453.0,66.866,66.943,66.6505,66.8275,220453.0
2015-12-15 11:30:00,86.83,87.01,86.66,86.94,100306.0,66.8429,66.9815,66.712,66.9276,100306.0
2015-12-15 12:00:00,86.92,87.54,86.91,87.3,190016.0,66.9122,67.3895,66.9045,67.2047,190016.0
2015-12-15 12:30:00,87.28,87.42,86.98,87.0,169073.0,67.1893,67.2971,66.9584,66.9738,169073.0
2015-12-15 13:00:00,87.01,87.2,86.78,86.83,87565.0,66.9815,67.1277,66.8044,66.8429,87565.0
2015-12-15 13:30:00,86.83,86.91,86.75,86.84,139689.0,66.8429,66.9045,66.7813,66.8506,139689.0
2015-12-15 14:00:00,86.83,87.22,86.8,87.15,118198.0,66.8429,67.1431,66.8198,67.0892,118198.0
2015-12-15 14:30:00,87.13,87.17,87.0,87.06,124231.0,67.0739,67.1046,66.9738,67.02,124231.0
2015-12-15 15:00:00,87.06,87.09,86.88,86.88,149788.0,67.02,67.0431,66.8814,66.8814,149788.0
2015-12-15 15:30:00,86.88,87.13,86.81,87.1,408528.0,66.8814,67.0739,66.8275,67.0508,408528.0
2015-12-16 09:30:00,87.88,88.15,87.25,87.67,390015.0,67.6512,67.8591,67.1662,67.4895,390015.0
2015-12-16 10:00:00,87.65,88.52,87.65,88.34,309659.0,67.4742,68.1439,67.4742,68.0053,309659.0
2015-12-16 10:30:00,88.31,88.32,87.67,87.78,202936.0,67.9822,67.9899,67.4895,67.5742,202936.0
2015-12-16 11:00:00,87.78,87.84,87.36,87.49,245000.0,67.5742,67.6204,67.2509,67.351,245000.0
2015-12-16 11:30:00,87.49,87.62,87.35,87.46,278540.0,67.351,67.4511,67.2432,67.3279,278540.0
2015-12-16 12:00:00,87.48,87.53,87.29,87.37,169507.0,67.3433,67.3818,67.197,67.2586,169507.0
2015-12-16 12:30:00,87.38,87.46,87.19,87.19,143937.0,67.2663,67.3279,67.12,67.12,143937.0
2015-12-16 13:00:00,87.21,87.45,87.19,87.24,113170.0,67.1354,67.3202,67.12,67.1585,113170.0
2015-12-16 13:30:00,87.23,87.46,87.14,87.33,155611.0,67.1508,67.3279,67.0815,67.2278,155611.0
2015-12-16 14:00:00,87.24,87.57,86.77,86.86,211203.0,67.1585,67.4126,66.7967,66.866,211203.0
2015-12-16 14:30:00,86.84,87.48,86.71,87.39,210130.0,66.8506,67.3433,66.7505,67.274,210130.0
2015-12-16 15:00:00,87.36,87.43,87.17,87.41,218133.0,67.2509,67.3048,67.1046,67.2894,218133.0
2015-12-16 15:30:00,87.43,87.49,87.29,87.36,451316.0,67.3048,67.351,67.197,67.2509,451316.0
2015-12-17 09:30:00,87.01,87.57,86.62,87.19,245008.0,66.9815,67.4126,66.6812,67.12,245008.0
2015-12-17 10:00:00,87.21,87.21,86.7,86.96,173056.0,67.1354,67.1354,66.7428,66.943,173056.0
2015-12-17 10:30:00,86.98,87.11,86.65,86.79,145322.0,66.9584,67.0585,66.7043,66.8121,145322.0
2015-12-17 11:00:00,86.76,87.13,86.68,87.1,174013.0,66.789,67.0739,66.7274,67.0508,174013.0
2015-12-17 11:30:00,87.06,87.21,86.7,86.75,201573.0,67.02,67.1354,66.7428,66.7813,201573.0
2015-12-17 12:00:00,86.73,86.89,86.64,86.74,126413.0,66.7659,66.8891,66.6966,66.7736,126413.0
2015-12-17 12:30:00,86.75,86.82,86.57,86.78,129727.0,66.7813,66.8352,66.6428,66.8044,129727.0
2015-12-17 13:00:00,86.78,87.01,86.73,86.88,75696.0,66.8044,66.9815,66.7659,66.8814,75696.0
2015-12-17 13:30:00,86.9,86.97,86.77,86.84,66485.0,66.8968,66.9507,66.7967,66.8506,66485.0
2015-12-17 14:00:00,86.83,86.86,86.56,86.61,76578.0,66.8429,66.866,66.6351,66.6735,76578.0
2015-12-17 14:30:00,86.61,86.73,86.42,86.5,125692.0,66.6735,66.7659,66.5273,66.5889,125692.0
2015-12-17 15:00:00,86.48,86.69,86.35,86.53,187838.0,66.5735,66.7351,66.4734,66.612,187838.0
2015-12-17 15:30:00,86.53,86.57,85.93,85.95,252906.0,66.612,66.6428,66.1501,66.1655,252906.0
2015-12-18 09:30:00,85.85,86.25,85.26,86.0,345612.0,66.0885,66.3964,65.6343,66.204,345612.0
2015-12-18 10:00:00,85.99,86.4,85.78,86.12,134627.0,66.1963,66.5119,66.0346,66.2963,134627.0
2015-12-18 10:30:00,86.12,86.59,85.88,86.36,145799.0,66.2963,66.6582,66.1116,66.4811,145799.0
2015-12-18 11:00:00,86.35,86.52,86.02,86.08,139360.0,66.4734,66.6043,66.2194,66.2655,139360.0
2015-12-18 11:30:00,86.07,86.3,85.99,86.07,124654.0,66.2578,66.4349,66.1963,66.2578,124654.0
2015-12-18 12:00:00,86.07,86.33,85.99,86.12,105169.0,66.2578,66.458,66.1963,66.2963,105169.0
2015-12-18 12:30:00,86.11,86.11,85.64,85.84,143285.0,66.2886,66.2886,65.9268,66.0808,143285.0
2015-12-18 13:00:00,85.82,85.89,85.61,85.65,90844.0,66.0654,66.1193,65.9037,65.9345,90844.0
2015-12-18 13:30:00,85.66,85.78,85.51,85.71,82811.0,65.9422,66.0346,65.8268,65.9807,82811.0
2015-12-18 14:00:00,85.72,86.03,85.63,85.98,111313.0,65.9884,66.2271,65.9191,66.1886,111313.0
2015-12-18 14:30:00,85.98,85.98,85.59,85.64,99214.0,66.1886,66.1886,65.8883,65.9268,99214.0
2015-12-18 15:00:00,85.65,85.75,85.18,85.33,199557.0,65.9345,66.0115,65.5727,65.6882,199557.0
2015-12-18 15:30:00,85.34,85.7,85.18,85.23,433909.0,65.6959,65.973,65.5727,65.6112,433909.0
2015-12-21 09:30:00,85.97,86.41,85.5,85.73,155087.0,66.1809,66.5196,65.8191,65.9961,155087.0
2015-12-21 10:00:00,85.73,86.11,85.69,85.86,111880.0,65.9961,66.2886,65.9653,66.0962,111880.0
2015-12-21 10:30:00,85.88,86.27,85.83,85.89,146865.0,66.1116,66.4118,66.0731,66.1193,146865.0
2015-12-21 11:00:00,85.87,85.96,85.2,85.38,112102.0,66.1039,66.1732,65.5881,65.7267,112102.0
2015-12-21 11:30:00,85.35,85.37,85.02,85.35,126419.0,65.7036,65.719,65.4495,65.7036,126419.0
2015-12-21 12:00:00,85.37,85.52,85.27,85.4,86635.0,65.719,65.8345,65.642,65.7421,86635.0
2015-12-21 12:30:00,85.39,85.64,85.35,85.51,47901.0,65.7344,65.9268,65.7036,65.8268,47901.0
2015-12-21 13:00:00,85.52,85.64,85.45,85.5,56472.0,65.8345,65.9268,65.7806,65.8191,56472.0
2015-12-21 13:30:00,85.49,85.74,85.39,85.4,64837.0,65.8114,66.0038,65.7344,65.7421,64837.0
2015-12-21 14:00:00,85.41,85.42,85.15,85.26,87246.0,65.7498,65.7575,65.5496,65.6343,87246.0
2015-12-21 14:30:00,85.24,85.34,85.09,85.27,85391.0,65.6189,65.6959,65.5034,65.642,85391.0
2015-12-21 15:00:00,85.27,85.27,85.0,85.01,124000.0,65.642,65.642,65.4341,65.4418,124000.0
2015-12-21 15:30:00,85.01,85.42,84.99,85.41,255298.0,65.4418,65.7575,65.4264,65.7498,255298.0
2015-12-22 09:30:00,85.6,86.25,85.51,85.77,180208.0,65.896,66.3964,65.8268,66.0269,180208.0
2015-12-22 10:00:00,85.77,85.97,85.51,85.89,87669.0,66.0269,66.1809,65.8268,66.1193,87669.0
2015-12-22 10:30:00,85.86,86.24,85.75,86.23,151458.0,66.0962,66.3887,66.0115,66.381,151458.0
2015-12-22 11:00:00,86.25,86.41,86.02,86.06,172402.0,66.3964,66.5196,66.2194,66.2502,172402.0
2015-12-22 11:30:00,86.06,86.51,86.06,86.5,141857.0,66.2502,66.5966,66.2502,66.5889,141857.0
2015-12-22 12:00:00,86.5,86.57,86.33,86.54,148424.0,66.5889,66.6428,66.458,66.6197,148424.0
2015-12-22 12:30:00,86.55,86.87,86.55,86.86,140637.0,66.6274,66.8737,66.6274,66.866,140637.0
2015-12-22 13:00:00,86.84,87.55,86.84,87.53,145761.0,66.8506,67.3972,66.8506,67.3818,145761.0
2015-12-22 13:30:00,87.52,87.83,87.45,87.73,158601.0,67.3741,67.6127,67.3202,67.5357,158601.0
2015-12-22 14:00:00,87.75,88.31,87.73,88.26,184745.0,67.5511,67.9822,67.5357,67.9437,184745.0
2015-12-22 14:30:00,88.26,88.31,87.69,87.75,203169.0,67.9437,67.9822,67.5049,67.5511,203169.0
2015-12-22 15:00:00,87.73,87.96,87.71,87.85,176863.0,67.5357,67.7128,67.5203,67.6281,176863.0
2015-12-22 15:30:00,87.85,87.86,87.08,87.42,361903.0,67.6281,67.6358,67.0354,67.2971,361903.0
2015-12-23 09:30:00,87.9,89.66,87.67,89.65,446650.0,67.6666,69.0215,67.4895,69.0138,446650.0
2015-12-23 10:00:00,89.59,89.77,89.01,89.31,211941.0,68.9676,69.1062,68.5211,68.752,211941.0
2015-12-23 10:30:00,89.34,89.73,89.25,89.31,154179.0,68.7751,69.0754,68.7059,68.752,154179.0
2015-12-23 11:00:00,89.32,89.34,89.03,89.22,127894.0,68.7597,68.7751,68.5365,68.6828,127894.0
2015-12-23 11:30:00,89.23,89.43,89.07,89.41,113006.0,68.6905,68.8444,68.5673,68.829,113006.0
2015-12-23 12:00:00,89.43,89.67,89.39,89.41,80167.0,68.8444,69.0292,68.8136,68.829,80167.0
2015-12-23 12:30:00,89.39,89.41,89.19,89.34,111730.0,68.8136,68.829,68.6597,68.7751,111730.0
2015-12-23 13:00:00,89.34,89.6,89.29,89.58,100497.0,68.7751,68.9753,68.7366,68.9599,100497.0
2015-12-23 13:30:00,89.56,89.57,89.32,89.48,78167.0,68.9445,68.9522,68.7597,68.8829,78167.0
2015-12-23 14:00:00,89.48,89.75,89.47,89.75,83046.0,68.8829,69.0908,68.8752,69.0908,83046.0
2015-12-23 14:30:00,89.74,89.94,89.56,89.67,115628.0,69.0831,69.237,68.9445,69.0292,115628.0
2015-12-23 15:00:00,89.68,89.68,89.27,89.45,136449.0,69.0369,69.0369,68.7213,68.8598,136449.0
2015-12-23 15:30:00,89.47,89.61,89.38,89.57,209639.0,68.8752,68.983,68.8059,68.9522,209639.0
2015-12-24 09:30:00,89.56,89.96,89.24,89.37,94440.0,68.9445,69.2524,68.6982,68.7982,94440.0
2015-12-24 10:00:00,89.35,89.55,89.17,89.43,53771.0,68.7828,68.9368,68.6443,68.8444,53771.0
2015-12-24 10:30:00,89.39,89.41,89.22,89.32,48757.0,68.8136,68.829,68.6828,68.7597,48757.0
2015-12-24 11:00:00,89.33,89.44,89.21,89.43,44579.0,68.7674,68.8521,68.6751,68.8444,44579.0
2015-12-24 11:30:00,89.44,89.71,89.37,89.52,59199.0,68.8521,69.06,68.7982,68.9137,59199.0
2015-12-24 12:00:00,89.51,89.62,89.39,89.54,51299.0,68.906,68.9907,68.8136,68.9291,51299.0
2015-12-24 12:30:00,89.56,89.6,89.27,89.3,89866.0,68.9445,68.9753,68.7213,68.7443,89866.0
2015-12-28 09:30:00,89.12,89.4,88.68,88.69,244138.0,68.6058,68.8213,68.2671,68.2748,244138.0
2015-12-28 10:00:00,88.62,88.73,88.29,88.67,110255.0,68.2209,68.3056,67.9668,68.2594,110255.0
2015-12-28 10:30:00,88.65,88.88,88.6,88.75,91343.0,68.244,68.421,68.2055,68.3209,91343.0
2015-12-28 11:00:00,88.75,88.98,88.73,88.89,131663.0,68.3209,68.498,68.3056,68.4287,131663.0
2015-12-28 11:30:00,88.89,89.36,88.86,89.3,77894.0,68.4287,68.7905,68.4056,68.7443,77894.0
2015-12-28 12:00:00,89.26,89.46,89.24,89.46,148714.0,68.7136,68.8675,68.6982,68.8675,148714.0
2015-12-28 12:30:00,89.47,89.52,89.14,89.18,107079.0,68.8752,68.9137,68.6212,68.652,107079.0
2015-12-28 13:00:00,89.19,89.41,89.07,89.38,48939.0,68.6597,68.829,68.5673,68.8059,48939.0
2015-12-28 13:30:00,89.41,89.49,89.2,89.2,76291.0,68.829,68.8906,68.6674,68.6674,76291.0
2015-12-28 14:00:00,89.21,89.4,89.06,89.3,123622.0,68.6751,68.8213,68.5596,68.7443,123622.0
2015-12-28 14:30:00,89.3,89.34,89.2,89.3,102916.0,68.7443,68.7751,68.6674,68.7443,102916.0
2015-12-28 15:00:00,89.31,89.35,89.13,89.18,118240.0,68.752,68.7828,68.6135,68.652,118240.0
2015-12-28 15:30:00,89.16,89.27,89.1,89.26,195470.0,68.6366,68.7213,68.5904,68.7136,195470.0
2015-12-29 09:30:00,89.6,90.16,89.57,89.97,131103.0,68.9753,69.4064,68.9522,69.2601,131103.0
2015-12-29 10:00:00,90.0,90.05,89.84,89.97,117915.0,69.2832,69.3217,69.16,69.2601,117915.0
2015-12-29 10:30:00,89.98,90.0,89.76,89.89,228503.0,69.2678,69.2832,69.0985,69.1985,228503.0
2015-12-29 11:00:00,89.86,89.93,89.63,89.69,134508.0,69.1754,69.2293,68.9984,69.0446,134508.0
2015-12-29 11:30:00,89.69,89.76,89.4,89.45,90649.0,69.0446,69.0985,68.8213,68.8598,90649.0
2015-12-29 12:00:00,89.44,89.79,89.44,89.75,88050.0,68.8521,69.1216,68.8521,69.0908,88050.0
2015-12-29 12:30:00,89.75,89.8,89.61,89.67,53943.0,69.0908,69.1293,68.983,69.0292,53943.0
2015-12-29 13:00:00,89.67,89.8,89.65,89.66,111599.0,69.0292,69.1293,69.0138,69.0215,111599.0
2015-12-29 13:30:00,89.66,89.72,89.57,89.68,90859.0,69.0215,69.0677,68.9522,69.0369,90859.0
2015-12-29 14:00:00,89.68,89.77,89.64,89.75,49322.0,69.0369,69.1062,69.0061,69.0908,49322.0
2015-12-29 14:30:00,89.74,89.86,89.68,89.85,69522.0,69.0831,69.1754,69.0369,69.1677,69522.0
2015-12-29 15:00:00,89.85,89.99,89.85,89.89,123636.0,69.1677,69.2755,69.1677,69.1985,123636.0
2015-12-29 15:30:00,89.89,89.96,89.79,89.84,186521.0,69.1985,69.2524,69.1216,69.16,186521.0
2015-12-30 09:30:00,89.24,90.11,89.24,89.91,139586.0,68.6982,69.3679,68.6982,69.2139,139586.0
2015-12-30 10:00:00,89.92,90.05,89.76,89.79,104449.0,69.2216,69.3217,69.0985,69.1216,104449.0
2015-12-30 10:30:00,89.8,90.05,89.79,89.95,86797.0,69.1293,69.3217,69.1216,69.2447,86797.0
2015-12-30 11:00:00,89.94,90.13,89.87,90.13,60155.0,69.237,69.3833,69.1831,69.3833,60155.0
2015-12-30 11:30:00,90.13,90.13,89.88,89.91,91310.0,69.3833,69.3833,69.1908,69.2139,91310.0
2015-12-30 12:00:00,89.93,89.93,89.76,89.8,116196.0,69.2293,69.2293,69.0985,69.1293,116196.0
2015-12-30 12:30:00,89.8,89.82,89.77,89.8,131316.0,69.1293,69.1446,69.1062,69.1293,131316.0
2015-12-30 13:00:00,89.79,89.84,89.68,89.75,160464.0,69.1216,69.16,69.0369,69.0908,160464.0
2015-12-30 13:30:00,89.75,89.79,89.72,89.78,105657.0,69.0908,69.1216,69.0677,69.1139,105657.0
2015-12-30 14:00:00,89.78,89.9,89.78,89.85,58472.0,69.1139,69.2062,69.1139,69.1677,58472.0
2015-12-30 14:30:00,89.86,90.01,89.8,89.99,163057.0,69.1754,69.2909,69.1293,69.2755,163057.0
2015-12-30 15:00:00,89.99,89.99,89.47,89.47,142053.0,69.2755,69.2755,68.8752,68.8752,142053.0
2015-12-30 15:30:00,89.47,89.5,89.18,89.18,179111.0,68.8752,68.8983,68.652,68.652,179111.0
2015-12-31 09:30:00,88.85,89.49,88.29,88.4,165396.0,68.3979,68.8906,67.9668,68.0515,165396.0
2015-12-31 10:00:00,88.39,88.83,88.25,88.76,78157.0,68.0438,68.3825,67.936,68.3286,78157.0
2015-12-31 10:30:00,88.76,88.79,88.39,88.49,63583.0,68.3286,68.3517,68.0438,68.1208,63583.0
2015-12-31 11:00:00,88.48,88.54,88.25,88.35,73782.0,68.1131,68.1593,67.936,68.013,73782.0
2015-12-31 11:30:00,88.34,88.74,88.33,88.7,58325.0,68.0053,68.3133,67.9976,68.2825,58325.0
2015-12-31 12:00:00,88.69,88.8,88.6,88.71,52272.0,68.2748,68.3594,68.2055,68.2902,52272.0
2015-12-31 12:30:00,88.7,88.79,88.52,88.52,54363.0,68.2825,68.3517,68.1439,68.1439,54363.0
2015-12-31 13:00:00,88.52,88.6,88.38,88.46,62312.0,68.1439,68.2055,68.0361,68.0977,62312.0
2015-12-31 13:30:00,88.47,88.64,88.44,88.64,66109.0,68.1054,68.2363,68.0823,68.2363,66109.0
2015-12-31 14:00:00,88.63,88.68,88.3,88.33,69594.0,68.2286,68.2671,67.9745,67.9976,69594.0
2015-12-31 14:30:00,88.33,88.47,88.3,88.38,51721.0,67.9976,68.1054,67.9745,68.0361,51721.0
2015-12-31 15:00:00,88.37,88.39,88.24,88.27,67227.0,68.0284,68.0438,67.9283,67.9514,67227.0
2015-12-31 15:30:00,88.27,88.37,88.0,88.0,223235.0,67.9514,68.0284,67.7436,67.7436,223235.0
2016-01-04 09:30:00,86.75,86.87,86.0,86.87,238858.0,66.7813,66.8737,66.204,66.8737,238858.0
2016-01-04 10:00:00,86.84,88.16,86.61,87.74,236324.0,66.8506,67.8668,66.6735,67.5434,236324.0
2016-01-04 10:30:00,87.76,88.15,87.68,87.89,255703.0,67.5588,67.8591,67.4972,67.6589,255703.0
2016-01-04 11:00:00,87.89,88.04,87.5,88.0,211423.0,67.6589,67.7744,67.3587,67.7436,211423.0
2016-01-04 11:30:00,88.0,88.28,87.89,88.14,196931.0,67.7436,67.9591,67.6589,67.8514,196931.0
2016-01-04 12:00:00,88.12,88.48,88.03,88.45,138910.0,67.836,68.1131,67.7667,68.09,138910.0
2016-01-04 12:30:00,88.44,88.74,88.2,88.71,125588.0,68.0823,68.3133,67.8976,68.2902,125588.0
2016-01-04 13:00:00,88.71,89.67,88.64,89.64,178063.0,68.2902,69.0292,68.2363,69.0061,178063.0
2016-01-04 13:30:00,89.64,90.15,89.59,89.66,217844.0,69.0061,69.3987,68.9676,69.0215,217844.0
2016-01-04 14:00:00,89.66,90.12,89.59,89.92,179813.0,69.0215,69.3756,68.9676,69.2216,179813.0
2016-01-04 14:30:00,89.96,90.02,89.48,89.99,177111.0,69.2524,69.2986,68.8829,69.2755,177111.0
2016-01-04 15:00:00,90.0,90.03,89.46,89.77,242250.0,69.2832,69.3063,68.8675,69.1062,242250.0
2016-01-04 15:30:00,89.79,90.14,89.76,89.99,456220.0,69.1216,69.391,69.0985,69.2755,456220.0
2016-01-05 09:30:00,90.05,90.24,88.0,88.14,393095.0,69.3217,69.468,67.7436,67.8514,393095.0
2016-01-05 10:00:00,88.16,88.78,88.04,88.05,189134.0,67.8668,68.344,67.7744,67.7821,189134.0
2016-01-05 10:30:00,88.04,88.84,87.98,88.69,159129.0,67.7744,68.3902,67.7282,68.2748,159129.0
2016-01-05 11:00:00,88.69,88.79,88.39,88.56,116986.0,68.2748,68.3517,68.0438,68.1747,116986.0
2016-01-05 11:30:00,88.57,88.72,88.45,88.51,164323.0,68.1824,68.2979,68.09,68.1362,164323.0
2016-01-05 12:00:00,88.52,88.6,88.24,88.49,168817.0,68.1439,68.2055,67.9283,68.1208,168817.0
2016-01-05 12:30:00,88.47,88.99,88.44,88.99,101180.0,68.1054,68.5057,68.0823,68.5057,101180.0
2016-01-05 13:00:00,89.0,89.19,88.91,89.09,96189.0,68.5134,68.6597,68.4441,68.5827,96189.0
2016-01-05 13:30:00,89.07,89.33,88.91,89.28,94733.0,68.5673,68.7674,68.4441,68.7289,94733.0
2016-01-05 14:00:00,89.28,89.47,89.03,89.44,122108.0,68.7289,68.8752,68.5365,68.8521,122108.0
2016-01-05 14:30:00,89.43,89.47,88.95,88.98,113196.0,68.8444,68.8752,68.4749,68.498,113196.0
2016-01-05 15:00:00,88.97,89.0,88.67,88.81,125809.0,68.4903,68.5134,68.2594,68.3671,125809.0
2016-01-05 15:30:00,88.81,89.14,88.75,89.11,316163.0,68.3671,68.6212,68.3209,68.5981,316163.0
2016-01-06 09:30:00,88.33,89.56,87.95,89.05,232474.0,67.9976,68.9445,67.7051,68.5519,232474.0
2016-01-06 10:00:00,89.08,90.12,88.73,89.86,238338.0,68.575,69.3756,68.3056,69.1754,238338.0
2016-01-06 10:30:00,89.85,89.87,89.51,89.79,172282.0,69.1677,69.1831,68.906,69.1216,172282.0
2016-01-06 11:00:00,89.78,90.2,89.71,90.15,116113.0,69.1139,69.4372,69.06,69.3987,116113.0
2016-01-06 11:30:00,90.16,90.24,89.27,89.28,123352.0,69.4064,69.468,68.7213,68.7289,123352.0
2016-01-06 12:00:00,89.29,89.36,88.85,88.93,72129.0,68.7366,68.7905,68.3979,68.4595,72129.0
2016-01-06 12:30:00,88.93,89.17,88.82,88.82,60176.0,68.4595,68.6443,68.3748,68.3748,60176.0
2016-01-06 13:00:00,88.82,89.21,88.69,89.04,101764.0,68.3748,68.6751,68.2748,68.5442,101764.0
2016-01-06 13:30:00,89.04,89.11,88.89,88.91,55366.0,68.5442,68.5981,68.4287,68.4441,55366.0
2016-01-06 14:00:00,88.92,89.28,88.89,89.12,99218.0,68.4518,68.7289,68.4287,68.6058,99218.0
2016-01-06 14:30:00,89.07,89.07,88.29,88.36,119265.0,68.5673,68.5673,67.9668,68.0207,119265.0
2016-01-06 15:00:00,88.34,88.46,88.09,88.32,180318.0,68.0053,68.0977,67.8129,67.9899,180318.0
2016-01-06 15:30:00,88.32,88.71,88.32,88.67,412774.0,67.9899,68.2902,67.9899,68.2594,412774.0
2016-01-07 09:30:00,87.03,87.69,86.71,87.16,305559.0,66.9969,67.5049,66.7505,67.0969,305559.0
2016-01-07 10:00:00,87.16,87.95,87.0,87.89,152732.0,67.0969,67.7051,66.9738,67.6589,152732.0
2016-01-07 10:30:00,87.87,88.1,87.83,88.03,101699.0,67.6435,67.8206,67.6127,67.7667,101699.0
2016-01-07 11:00:00,88.03,88.18,87.77,88.01,140526.0,67.7667,67.8822,67.5665,67.7513,140526.0
2016-01-07 11:30:00,88.03,88.08,87.75,87.93,143956.0,67.7667,67.8052,67.5511,67.6897,143956.0
2016-01-07 12:00:00,87.93,88.12,87.89,87.9,84691.0,67.6897,67.836,67.6589,67.6666,84691.0
2016-01-07 12:30:00,87.91,88.02,87.71,87.74,232653.0,67.6743,67.759,67.5203,67.5434,232653.0
2016-01-07 13:00:00,87.78,87.78,87.08,87.17,92224.0,67.5742,67.5742,67.0354,67.1046,92224.0
2016-01-07 13:30:00,87.14,87.4,87.0,87.26,143138.0,67.0815,67.2817,66.9738,67.1739,143138.0
2016-01-07 14:00:00,87.26,87.32,87.02,87.1,103987.0,67.1739,67.2201,66.9892,67.0508,103987.0
2016-01-07 14:30:00,87.08,87.54,87.02,87.49,150444.0,67.0354,67.3895,66.9892,67.351,150444.0
2016-01-07 15:00:00,87.46,87.46,87.14,87.23,215012.0,67.3279,67.3279,67.0815,67.1508,215012.0
2016-01-07 15:30:00,87.23,87.57,87.19,87.19,381548.0,67.1508,67.4126,67.12,67.12,381548.0
2016-01-08 09:30:00,87.87,88.16,86.56,86.64,209342.0,67.6435,67.8668,66.6351,66.6966,209342.0
2016-01-08 10:00:00,86.67,86.83,86.0,86.27,354385.0,66.7197,66.8429,66.204,66.4118,354385.0
2016-01-08 10:30:00,86.27,86.42,85.86,85.88,132149.0,66.4118,66.5273,66.0962,66.1116,132149.0
2016-01-08 11:00:00,85.89,86.09,85.67,85.73,144801.0,66.1193,66.2732,65.9499,65.9961,144801.0
2016-01-08 11:30:00,85.75,86.11,85.56,86.04,149709.0,66.0115,66.2886,65.8652,66.2348,149709.0
2016-01-08 12:00:00,86.04,86.62,85.94,86.62,319465.0,66.2348,66.6812,66.1578,66.6812,319465.0
2016-01-08 12:30:00,86.6,86.63,86.23,86.27,88416.0,66.6658,66.6889,66.381,66.4118,88416.0
2016-01-08 13:00:00,86.28,86.38,86.17,86.28,95306.0,66.4195,66.4965,66.3348,66.4195,95306.0
2016-01-08 13:30:00,86.27,86.42,86.2,86.4,97339.0,66.4118,66.5273,66.3579,66.5119,97339.0
2016-01-08 14:00:00,86.4,86.52,86.07,86.22,174660.0,66.5119,66.6043,66.2578,66.3733,174660.0
2016-01-08 14:30:00,86.2,86.42,86.18,86.22,108013.0,66.3579,66.5273,66.3425,66.3733,108013.0
2016-01-08 15:00:00,86.23,86.47,86.16,86.24,116595.0,66.381,66.5658,66.3271,66.3887,116595.0
2016-01-08 15:30:00,86.23,86.29,85.9,86.02,346131.0,66.381,66.4272,66.127,66.2194,346131.0
2016-01-11 09:30:00,86.59,86.81,85.61,85.9,174437.0,66.6582,66.8275,65.9037,66.127,174437.0
2016-01-11 10:00:00,85.87,86.35,85.69,86.28,191343.0,66.1039,66.4734,65.9653,66.4195,191343.0
2016-01-11 10:30:00,86.3,86.45,85.76,85.87,138795.0,66.4349,66.5504,66.0192,66.1039,138795.0
2016-01-11 11:00:00,85.83,86.04,85.51,85.71,142123.0,66.0731,66.2348,65.8268,65.9807,142123.0
2016-01-11 11:30:00,85.69,85.77,85.34,85.51,170671.0,65.9653,66.0269,65.6959,65.8268,170671.0
2016-01-11 12:00:00,85.53,85.56,84.96,85.05,175627.0,65.8421,65.8652,65.4034,65.4726,175627.0
2016-01-11 12:30:00,85.06,85.27,85.05,85.11,104967.0,65.4803,65.642,65.4726,65.5188,104967.0
2016-01-11 13:00:00,85.14,85.24,84.74,84.76,137888.0,65.5419,65.6189,65.234,65.2494,137888.0
2016-01-11 13:30:00,84.74,85.0,84.72,84.8,181579.0,65.234,65.4341,65.2186,65.2802,181579.0
2016-01-11 14:00:00,84.8,85.17,84.63,85.04,180851.0,65.2802,65.565,65.1493,65.4649,180851.0
2016-01-11 14:30:00,85.07,85.24,84.94,85.03,125912.0,65.488,65.6189,65.388,65.4572,125912.0
2016-01-11 15:00:00,85.03,85.31,84.67,85.3,164370.0,65.4572,65.6728,65.1801,65.6651,164370.0
2016-01-11 15:30:00,85.3,85.67,85.23,85.38,467710.0,65.6651,65.9499,65.6112,65.7267,467710.0
2016-01-12 09:30:00,86.35,86.81,85.75,86.5,209561.0,66.4734,66.8275,66.0115,66.5889,209561.0
2016-01-12 10:00:00,86.49,86.66,85.97,86.08,147425.0,66.5812,66.712,66.1809,66.2655,147425.0
2016-01-12 10:30:00,86.01,86.4,85.81,85.9,107116.0,66.2117,66.5119,66.0577,66.127,107116.0
2016-01-12 11:00:00,85.91,86.08,85.5,85.52,197115.0,66.1347,66.2655,65.8191,65.8345,197115.0
2016-01-12 11:30:00,85.49,86.0,85.31,85.97,205751.0,65.8114,66.204,65.6728,66.1809,205751.0
2016-01-12 12:00:00,85.93,86.12,85.23,85.46,91817.0,66.1501,66.2963,65.6112,65.7883,91817.0
2016-01-12 12:30:00,85.48,85.54,85.22,85.31,68325.0,65.8037,65.8498,65.6035,65.6728,68325.0
2016-01-12 13:00:00,85.34,85.59,85.29,85.32,71239.0,65.6959,65.8883,65.6574,65.6805,71239.0
2016-01-12 13:30:00,85.32,85.86,85.31,85.56,82834.0,65.6805,66.0962,65.6728,65.8652,82834.0
2016-01-12 14:00:00,85.55,85.57,85.28,85.5,53876.0,65.8575,65.8729,65.6497,65.8191,53876.0
2016-01-12 14:30:00,85.47,85.9,85.42,85.82,193385.0,65.796,66.127,65.7575,66.0654,193385.0
2016-01-12 15:00:00,85.83,86.42,85.64,86.35,133172.0,66.0731,66.5273,65.9268,66.4734,133172.0
2016-01-12 15:30:00,86.34,86.85,86.28,86.63,399958.0,66.4657,66.8583,66.4195,66.6889,399958.0
2016-01-13 09:30:00,86.87,88.18,86.72,88.04,166078.0,66.8737,67.8822,66.7582,67.7744,166078.0
2016-01-13 10:00:00,88.07,88.57,87.41,87.78,169079.0,67.7975,68.1824,67.2894,67.5742,169079.0
2016-01-13 10:30:00,87.76,87.76,86.65,87.49,80438.0,67.5588,67.5588,66.7043,67.351,80438.0
2016-01-13 11:00:00,87.45,87.45,86.74,86.9,59595.0,67.3202,67.3202,66.7736,66.8968,59595.0
2016-01-13 11:30:00,86.87,86.98,86.4,86.46,66231.0,66.8737,66.9584,66.5119,66.5581,66231.0
2016-01-13 12:00:00,86.47,86.98,86.41,86.93,94543.0,66.5658,66.9584,66.5196,66.9199,94543.0
2016-01-13 12:30:00,86.97,86.98,86.44,86.56,211724.0,66.9507,66.9584,66.5427,66.6351,211724.0
2016-01-13 13:00:00,86.61,86.61,85.89,85.91,165714.0,66.6735,66.6735,66.1193,66.1347,165714.0
2016-01-13 13:30:00,85.9,86.0,85.47,85.47,95534.0,66.127,66.204,65.796,65.796,95534.0
2016-01-13 14:00:00,85.44,85.46,84.84,85.11,181045.0,65.7729,65.7883,65.311,65.5188,181045.0
2016-01-13 14:30:00,85.11,85.11,84.74,85.0,178121.0,65.5188,65.5188,65.234,65.4341,178121.0
2016-01-13 15:00:00,85.0,85.41,84.79,85.32,186081.0,65.4341,65.7498,65.2725,65.6805,186081.0
2016-01-13 15:30:00,85.32,85.4,84.78,84.91,377158.0,65.6805,65.7421,65.2648,65.3649,377158.0
2016-01-14 09:30:00,85.22,85.29,84.18,84.25,226617.0,65.6035,65.6574,64.8029,64.8568,226617.0
2016-01-14 10:00:00,84.26,86.11,84.0,86.05,114447.0,64.8645,66.2886,64.6643,66.2425,114447.0
2016-01-14 10:30:00,86.14,87.28,86.05,86.6,149377.0,66.3117,67.1893,66.2425,66.6658,149377.0
2016-01-14 11:00:00,86.6,86.73,85.61,85.68,99863.0,66.6658,66.7659,65.9037,65.9576,99863.0
2016-01-14 11:30:00,85.72,86.1,85.43,86.0,74417.0,65.9884,66.2809,65.7652,66.204,74417.0
2016-01-14 12:00:00,86.04,86.19,85.7,86.06,70624.0,66.2348,66.3502,65.973,66.2502,70624.0
2016-01-14 12:30:00,86.12,86.6,86.03,86.29,70892.0,66.2963,66.6658,66.2271,66.4272,70892.0
2016-01-14 13:00:00,86.3,87.12,86.28,86.92,108601.0,66.4349,67.0662,66.4195,66.9122,108601.0
2016-01-14 13:30:00,86.93,87.25,86.84,87.04,92757.0,66.9199,67.1662,66.8506,67.0046,92757.0
2016-01-14 14:00:00,87.08,87.23,86.89,86.93,113297.0,67.0354,67.1508,66.8891,66.9199,113297.0
2016-01-14 14:30:00,86.92,87.39,86.84,87.34,123081.0,66.9122,67.274,66.8506,67.2355,123081.0
2016-01-14 15:00:00,87.36,87.37,87.1,87.2,125988.0,67.2509,67.2586,67.0508,67.1277,125988.0
2016-01-14 15:30:00,87.23,87.25,86.58,86.69,269642.0,67.1508,67.1662,66.6505,66.7351,269642.0
2016-01-15 09:30:00,84.11,84.42,83.73,83.91,307366.0,64.749,64.9877,64.4565,64.5951,307366.0
2016-01-15 10:00:00,83.99,84.54,83.65,84.42,153690.0,64.6566,65.08,64.3949,64.9877,153690.0
2016-01-15 10:30:00,84.37,84.74,84.18,84.27,83815.0,64.9492,65.234,64.8029,64.8722,83815.0
2016-01-15 11:00:00,84.27,84.68,84.13,84.32,95821.0,64.8722,65.1878,64.7644,64.9107,95821.0
2016-01-15 11:30:00,84.31,84.34,83.51,83.51,151579.0,64.903,64.9261,64.2871,64.2871,151579.0
2016-01-15 12:00:00,83.55,83.68,83.12,83.39,136522.0,64.3179,64.418,63.9869,64.1947,136522.0
2016-01-15 12:30:00,83.4,83.71,83.23,83.61,98287.0,64.2024,64.4411,64.0716,64.3641,98287.0
2016-01-15 13:00:00,83.65,84.15,83.5,84.06,101237.0,64.3949,64.7798,64.2794,64.7105,101237.0
2016-01-15 13:30:00,84.06,84.51,84.04,84.38,147159.0,64.7105,65.0569,64.6951,64.9569,147159.0
2016-01-15 14:00:00,84.36,84.39,83.98,84.06,104584.0,64.9415,64.9646,64.6489,64.7105,104584.0
2016-01-15 14:30:00,84.06,84.74,84.02,84.71,133804.0,64.7105,65.234,64.6797,65.2109,133804.0
2016-01-15 15:00:00,84.7,84.72,84.33,84.61,137089.0,65.2032,65.2186,64.9184,65.1339,137089.0
2016-01-15 15:30:00,84.61,84.64,84.13,84.35,474799.0,65.1339,65.157,64.7644,64.9338,474799.0
2016-01-19 09:30:00,85.45,85.69,83.78,84.55,236643.0,65.7806,65.9653,64.495,65.0877,236643.0
2016-01-19 10:00:00,84.56,84.72,84.22,84.5,192014.0,65.0954,65.2186,64.8337,65.0492,192014.0
2016-01-19 10:30:00,84.47,84.56,83.67,83.67,108179.0,65.0261,65.0954,64.4103,64.4103,108179.0
2016-01-19 11:00:00,83.65,84.18,83.62,84.18,145605.0,64.3949,64.8029,64.3718,64.8029,145605.0
2016-01-19 11:30:00,84.2,84.47,83.94,84.02,67650.0,64.8183,65.0261,64.6181,64.6797,67650.0
2016-01-19 12:00:00,84.05,84.13,83.71,84.1,71243.0,64.7028,64.7644,64.4411,64.7413,71243.0
2016-01-19 12:30:00,84.08,84.3,83.76,83.85,69419.0,64.7259,64.8953,64.4796,64.5489,69419.0
2016-01-19 13:00:00,83.86,83.97,83.59,83.62,63287.0,64.5566,64.6412,64.3487,64.3718,63287.0
2016-01-19 13:30:00,83.59,83.75,83.43,83.45,81198.0,64.3487,64.4719,64.2255,64.2409,81198.0
2016-01-19 14:00:00,83.43,83.54,82.99,83.25,155662.0,64.2255,64.3102,63.8868,64.087,155662.0
2016-01-19 14:30:00,83.27,83.33,82.74,83.16,117248.0,64.1024,64.1486,63.6944,64.0177,117248.0
2016-01-19 15:00:00,83.19,83.72,83.12,83.72,59137.0,64.0408,64.4488,63.9869,64.4488,59137.0
2016-01-19 15:30:00,83.72,83.92,83.45,83.53,193314.0,64.4488,64.6027,64.2409,64.3025,193314.0
2016-01-20 09:30:00,81.89,82.41,80.7,80.77,312798.0,63.04,63.4403,62.1239,62.1778,312798.0
2016-01-20 10:00:00,80.82,81.02,79.88,80.45,245405.0,62.2163,62.3703,61.4927,61.9315,245405.0
2016-01-20 10:30:00,80.41,80.76,80.07,80.67,233874.0,61.9007,62.1701,61.639,62.1009,233874.0
2016-01-20 11:00:00,80.69,81.69,80.69,81.42,170821.0,62.1163,62.8861,62.1163,62.6782,170821.0
2016-01-20 11:30:00,81.43,81.67,81.31,81.61,136421.0,62.6859,62.8707,62.5935,62.8245,136421.0
2016-01-20 12:00:00,81.65,81.83,81.2,81.42,131022.0,62.8553,62.9938,62.5089,62.6782,131022.0
2016-01-20 12:30:00,81.42,81.86,81.29,81.83,196528.0,62.6782,63.0169,62.5781,62.9938,196528.0
2016-01-20 13:00:00,81.84,81.84,81.39,81.73,247748.0,63.0015,63.0015,62.6551,62.9169,247748.0
2016-01-20 13:30:00,81.69,82.69,81.69,82.6,330105.0,62.8861,63.6559,62.8861,63.5866,330105.0
2016-01-20 14:00:00,82.57,83.2,82.15,83.01,153352.0,63.5635,64.0485,63.2402,63.9022,153352.0
2016-01-20 14:30:00,83.02,83.58,82.72,83.49,162357.0,63.9099,64.341,63.679,64.2717,162357.0
2016-01-20 15:00:00,83.5,85.23,83.33,85.15,266728.0,64.2794,65.6112,64.1486,65.5496,266728.0
2016-01-20 15:30:00,85.18,85.21,84.07,84.26,380809.0,65.5727,65.5958,64.7182,64.8645,380809.0
2016-01-21 09:30:00,84.58,85.22,84.29,85.01,308740.0,65.1108,65.6035,64.8876,65.4418,308740.0
2016-01-21 10:00:00,85.02,85.82,84.96,85.55,190082.0,65.4495,66.0654,65.4034,65.8575,190082.0
2016-01-21 10:30:00,85.61,86.83,85.36,85.76,125336.0,65.9037,66.8429,65.7113,66.0192,125336.0
2016-01-21 11:00:00,85.77,86.72,85.56,85.7,157404.0,66.0269,66.7582,65.8652,65.973,157404.0
2016-01-21 11:30:00,85.71,86.59,85.71,86.42,134093.0,65.9807,66.6582,65.9807,66.5273,134093.0
2016-01-21 12:00:00,86.5,87.17,86.5,86.9,93056.0,66.5889,67.1046,66.5889,66.8968,93056.0
2016-01-21 12:30:00,86.84,86.98,86.56,86.9,135221.0,66.8506,66.9584,66.6351,66.8968,135221.0
2016-01-21 13:00:00,86.86,87.29,86.15,86.24,108278.0,66.866,67.197,66.3194,66.3887,108278.0
2016-01-21 13:30:00,86.24,87.0,85.92,86.65,123979.0,66.3887,66.9738,66.1424,66.7043,123979.0
2016-01-21 14:00:00,86.67,86.79,85.83,86.1,155196.0,66.7197,66.8121,66.0731,66.2809,155196.0
2016-01-21 14:30:00,86.09,86.59,85.78,86.48,112278.0,66.2732,66.6582,66.0346,66.5735,112278.0
2016-01-21 15:00:00,86.46,86.46,85.8,86.0,181721.0,66.5581,66.5581,66.05,66.204,181721.0
2016-01-21 15:30:00,86.0,86.49,85.99,86.02,305134.0,66.204,66.5812,66.1963,66.2194,305134.0
2016-01-22 09:30:00,87.42,89.05,87.24,89.05,271751.0,67.2971,68.5519,67.1585,68.5519,271751.0
2016-01-22 10:00:00,89.08,89.23,88.0,88.09,186250.0,68.575,68.6905,67.7436,67.8129,186250.0
2016-01-22 10:30:00,88.07,88.13,86.95,87.1,250960.0,67.7975,67.8437,66.9353,67.0508,250960.0
2016-01-22 11:00:00,87.09,87.26,86.55,87.08,102763.0,67.0431,67.1739,66.6274,67.0354,102763.0
2016-01-22 11:30:00,87.11,87.15,86.13,86.16,137333.0,67.0585,67.0892,66.304,66.3271,137333.0
2016-01-22 12:00:00,86.21,86.31,85.85,86.11,132067.0,66.3656,66.4426,66.0885,66.2886,132067.0
2016-01-22 12:30:00,86.09,86.28,85.91,86.2,72319.0,66.2732,66.4195,66.1347,66.3579,72319.0
2016-01-22 13:00:00,86.21,86.24,85.79,85.82,61890.0,66.3656,66.3887,66.0423,66.0654,61890.0
2016-01-22 13:30:00,85.84,86.2,85.73,86.2,45853.0,66.0808,66.3579,65.9961,66.3579,45853.0
2016-01-22 14:00:00,86.18,86.19,85.76,85.84,120306.0,66.3425,66.3502,66.0192,66.0808,120306.0
2016-01-22 14:30:00,85.85,86.15,85.69,86.13,126328.0,66.0885,66.3194,65.9653,66.304,126328.0
2016-01-22 15:00:00,86.15,86.32,85.77,86.31,82631.0,66.3194,66.4503,66.0269,66.4426,82631.0
2016-01-22 15:30:00,86.32,86.52,86.1,86.41,217002.0,66.4503,66.6043,66.2809,66.5196,217002.0
2016-01-25 09:30:00,85.0,86.09,84.95,85.16,151147.0,65.4341,66.2732,65.3957,65.5573,151147.0
2016-01-25 10:00:00,85.13,85.77,84.96,85.5,142689.0,65.5342,66.0269,65.4034,65.8191,142689.0
2016-01-25 10:30:00,85.54,86.03,85.13,85.3,121429.0,65.8498,66.2271,65.5342,65.6651,121429.0
2016-01-25 11:00:00,85.28,85.83,84.94,85.75,126488.0,65.6497,66.0731,65.388,66.0115,126488.0
2016-01-25 11:30:00,85.74,85.75,85.06,85.32,66048.0,66.0038,66.0115,65.4803,65.6805,66048.0
2016-01-25 12:00:00,85.32,85.46,84.96,85.07,61120.0,65.6805,65.7883,65.4034,65.488,61120.0
2016-01-25 12:30:00,85.03,85.34,84.81,84.94,60547.0,65.4572,65.6959,65.2879,65.388,60547.0
2016-01-25 13:00:00,84.96,85.34,84.89,84.93,62475.0,65.4034,65.6959,65.3495,65.3803,62475.0
2016-01-25 13:30:00,84.96,85.13,84.5,84.55,65604.0,65.4034,65.5342,65.0492,65.0877,65604.0
2016-01-25 14:00:00,84.52,84.89,84.42,84.75,60838.0,65.0646,65.3495,64.9877,65.2417,60838.0
2016-01-25 14:30:00,84.77,84.89,84.58,84.79,65658.0,65.2571,65.3495,65.1108,65.2725,65658.0
2016-01-25 15:00:00,84.77,84.94,84.26,84.28,103920.0,65.2571,65.388,64.8645,64.8799,103920.0
2016-01-25 15:30:00,84.26,84.35,84.02,84.05,389949.0,64.8645,64.9338,64.6797,64.7028,389949.0
2016-01-26 09:30:00,84.47,85.41,83.53,83.76,178617.0,65.0261,65.7498,64.3025,64.4796,178617.0
2016-01-26 10:00:00,83.75,84.71,83.73,84.53,340878.0,64.4719,65.2109,64.4565,65.0723,340878.0
2016-01-26 10:30:00,84.5,84.72,84.02,84.72,182935.0,65.0492,65.2186,64.6797,65.2186,182935.0
2016-01-26 11:00:00,84.67,85.08,84.49,84.92,167732.0,65.1801,65.4957,65.0415,65.3726,167732.0
2016-01-26 11:30:00,84.89,84.95,84.63,84.91,100365.0,65.3495,65.3957,65.1493,65.3649,100365.0
2016-01-26 12:00:00,84.91,85.49,84.8,85.36,128813.0,65.3649,65.8114,65.2802,65.7113,128813.0
2016-01-26 12:30:00,85.37,85.38,85.16,85.19,59912.0,65.719,65.7267,65.5573,65.5804,59912.0
2016-01-26 13:00:00,85.21,85.92,85.1,85.65,73708.0,65.5958,66.1424,65.5111,65.9345,73708.0
2016-01-26 13:30:00,85.68,85.94,85.56,85.61,94668.0,65.9576,66.1578,65.8652,65.9037,94668.0
2016-01-26 14:00:00,85.6,85.73,85.43,85.51,73545.0,65.896,65.9961,65.7652,65.8268,73545.0
2016-01-26 14:30:00,85.51,85.56,85.18,85.19,108549.0,65.8268,65.8652,65.5727,65.5804,108549.0
2016-01-26 15:00:00,85.18,85.33,85.11,85.25,210199.0,65.5727,65.6882,65.5188,65.6266,210199.0
2016-01-26 15:30:00,85.27,85.53,85.18,85.35,486433.0,65.642,65.8421,65.5727,65.7036,486433.0
2016-01-27 09:30:00,85.3,85.95,84.91,85.05,84498.0,65.6651,66.1655,65.3649,65.4726,84498.0
2016-01-27 10:00:00,85.09,85.16,84.16,84.7,81552.0,65.5034,65.5573,64.7875,65.2032,81552.0
2016-01-27 10:30:00,84.7,85.56,84.54,84.95,64999.0,65.2032,65.8652,65.08,65.3957,64999.0
2016-01-27 11:00:00,84.94,85.78,84.87,85.57,52431.0,65.388,66.0346,65.3341,65.8729,52431.0
2016-01-27 11:30:00,85.59,86.31,85.57,85.98,69613.0,65.8883,66.4426,65.8729,66.1886,69613.0
2016-01-27 12:00:00,85.98,86.28,85.84,86.09,43391.0,66.1886,66.4195,66.0808,66.2732,43391.0
2016-01-27 12:30:00,86.06,86.15,85.79,85.99,44627.0,66.2502,66.3194,66.0423,66.1963,44627.0
2016-01-27 13:00:00,85.95,86.05,85.69,85.69,57276.0,66.1655,66.2425,65.9653,65.9653,57276.0
2016-01-27 13:30:00,85.67,86.22,85.67,86.1,59498.0,65.9499,66.3733,65.9499,66.2809,59498.0
2016-01-27 14:00:00,86.11,86.44,85.6,86.02,171349.0,66.2886,66.5427,65.896,66.2194,171349.0
2016-01-27 14:30:00,86.0,86.11,85.5,85.59,81312.0,66.204,66.2886,65.8191,65.8883,81312.0
2016-01-27 15:00:00,85.57,85.57,84.53,84.83,109472.0,65.8729,65.8729,65.0723,65.3033,109472.0
2016-01-27 15:30:00,84.8,85.32,84.76,85.2,444463.0,65.2802,65.6805,65.2494,65.5881,444463.0
2016-01-28 09:30:00,86.51,86.9,86.1,86.65,229110.0,66.5966,66.8968,66.2809,66.7043,229110.0
2016-01-28 10:00:00,86.65,86.71,85.45,85.52,187245.0,66.7043,66.7505,65.7806,65.8345,187245.0
2016-01-28 10:30:00,85.47,86.55,85.32,86.47,235689.0,65.796,66.6274,65.6805,66.5658,235689.0
2016-01-28 11:00:00,86.51,87.49,86.51,87.15,137059.0,66.5966,67.351,66.5966,67.0892,137059.0
2016-01-28 11:30:00,87.13,87.24,86.66,86.66,144957.0,67.0739,67.1585,66.712,66.712,144957.0
2016-01-28 12:00:00,86.63,87.31,86.59,87.19,82854.0,66.6889,67.2124,66.6582,67.12,82854.0
2016-01-28 12:30:00,87.19,87.39,86.91,87.21,74511.0,67.12,67.274,66.9045,67.1354,74511.0
2016-01-28 13:00:00,87.19,87.25,86.56,86.86,83659.0,67.12,67.1662,66.6351,66.866,83659.0
2016-01-28 13:30:00,86.84,87.19,86.6,86.62,60759.0,66.8506,67.12,66.6658,66.6812,60759.0
2016-01-28 14:00:00,86.63,87.06,86.61,86.95,58082.0,66.6889,67.02,66.6735,66.9353,58082.0
2016-01-28 14:30:00,86.98,87.3,86.73,86.96,141547.0,66.9584,67.2047,66.7659,66.943,141547.0
2016-01-28 15:00:00,86.93,87.18,86.81,86.85,128353.0,66.9199,67.1123,66.8275,66.8583,128353.0
2016-01-28 15:30:00,86.83,87.13,86.76,86.95,190851.0,66.8429,67.0739,66.789,66.9353,190851.0
2016-01-29 09:30:00,87.04,88.54,87.04,88.34,244791.0,67.0046,68.1593,67.0046,68.0053,244791.0
2016-01-29 10:00:00,88.38,88.66,87.95,87.95,118676.0,68.0361,68.2517,67.7051,67.7051,118676.0
2016-01-29 10:30:00,87.92,88.53,87.74,88.43,111008.0,67.682,68.1516,67.5434,68.0746,111008.0
2016-01-29 11:00:00,88.45,88.85,88.37,88.74,102955.0,68.09,68.3979,68.0284,68.3133,102955.0
2016-01-29 11:30:00,88.73,89.1,88.33,88.86,98684.0,68.3056,68.5904,67.9976,68.4056,98684.0
2016-01-29 12:00:00,88.89,89.62,88.72,89.44,108730.0,68.4287,68.9907,68.2979,68.8521,108730.0
2016-01-29 12:30:00,89.4,89.4,88.66,88.88,147794.0,68.8213,68.8213,68.2517,68.421,147794.0
2016-01-29 13:00:00,88.88,89.18,88.56,89.18,90331.0,68.421,68.652,68.1747,68.652,90331.0
2016-01-29 13:30:00,89.14,89.14,88.78,88.87,72878.0,68.6212,68.6212,68.344,68.4133,72878.0
2016-01-29 14:00:00,88.88,89.14,88.79,89.09,96549.0,68.421,68.6212,68.3517,68.5827,96549.0
2016-01-29 14:30:00,89.07,89.21,88.95,89.2,102234.0,68.5673,68.6751,68.4749,68.6674,102234.0
2016-01-29 15:00:00,89.27,89.75,89.17,89.73,138053.0,68.7213,69.0908,68.6443,69.0754,138053.0
2016-01-29 15:30:00,89.75,89.96,89.58,89.88,421464.0,69.0908,69.2524,68.9599,69.1908,421464.0
2016-02-01 09:30:00,88.94,89.88,88.01,88.62,173131.0,68.4672,69.1908,67.7513,68.2209,173131.0
2016-02-01 10:00:00,88.62,89.95,88.32,89.74,138347.0,68.2209,69.2447,67.9899,69.0831,138347.0
2016-02-01 10:30:00,89.77,90.66,89.59,90.66,167256.0,69.1062,69.7913,68.9676,69.7913,167256.0
2016-02-01 11:00:00,90.67,90.68,90.0,90.35,138379.0,69.799,69.8067,69.2832,69.5527,138379.0
2016-02-01 11:30:00,90.37,90.72,90.22,90.41,125842.0,69.568,69.8375,69.4526,69.5988,125842.0
2016-02-01 12:00:00,90.43,90.74,90.25,90.6,101557.0,69.6142,69.8529,69.4757,69.7451,101557.0
2016-02-01 12:30:00,90.55,90.67,90.21,90.43,97161.0,69.7066,69.799,69.4449,69.6142,97161.0
2016-02-01 13:00:00,90.41,91.0,90.39,90.99,126667.0,69.5988,70.053,69.5834,70.0453,126667.0
2016-02-01 13:30:00,90.99,91.2,90.62,91.07,135555.0,70.0453,70.207,69.7605,70.1069,135555.0
2016-02-01 14:00:00,91.06,91.32,90.76,91.06,125906.0,70.0992,70.2994,69.8683,70.0992,125906.0
2016-02-01 14:30:00,91.07,91.3,90.71,91.19,127805.0,70.1069,70.284,69.8298,70.1993,127805.0
2016-02-01 15:00:00,91.13,91.63,90.86,91.55,200248.0,70.1531,70.538,69.9453,70.4764,200248.0
2016-02-01 15:30:00,91.52,91.61,91.14,91.14,409200.0,70.4533,70.5226,70.1608,70.1608,409200.0
2016-02-02 09:30:00,89.55,90.4,88.32,88.6,284104.0,68.9368,69.5911,67.9899,68.2055,284104.0
2016-02-02 10:00:00,88.63,89.27,88.43,88.82,125295.0,68.2286,68.7213,68.0746,68.3748,125295.0
2016-02-02 10:30:00,88.82,89.06,88.61,88.88,120182.0,68.3748,68.5596,68.2132,68.421,120182.0
2016-02-02 11:00:00,88.9,89.52,88.89,89.33,92423.0,68.4364,68.9137,68.4287,68.7674,92423.0
2016-02-02 11:30:00,89.32,89.8,89.2,89.2,82535.0,68.7597,69.1293,68.6674,68.6674,82535.0
2016-02-02 12:00:00,89.2,89.27,88.82,89.22,100580.0,68.6674,68.7213,68.3748,68.6828,100580.0
2016-02-02 12:30:00,89.2,89.36,89.04,89.15,65267.0,68.6674,68.7905,68.5442,68.6289,65267.0
2016-02-02 13:00:00,89.17,89.42,88.95,89.35,84109.0,68.6443,68.8367,68.4749,68.7828,84109.0
2016-02-02 13:30:00,89.35,89.37,88.92,88.95,122787.0,68.7828,68.7982,68.4518,68.4749,122787.0
2016-02-02 14:00:00,88.92,89.34,88.88,88.92,108398.0,68.4518,68.7751,68.421,68.4518,108398.0
2016-02-02 14:30:00,88.93,89.45,88.77,89.19,141744.0,68.4595,68.8598,68.3363,68.6597,141744.0
2016-02-02 15:00:00,89.19,89.24,88.7,88.91,169928.0,68.6597,68.6982,68.2825,68.4441,169928.0
2016-02-02 15:30:00,88.93,89.19,88.85,88.99,302257.0,68.4595,68.6597,68.3979,68.5057,302257.0
2016-02-03 09:30:00,89.2,89.89,88.07,88.36,223953.0,68.6674,69.1985,67.7975,68.0207,223953.0
2016-02-03 10:00:00,88.33,88.34,86.98,87.16,188578.0,67.9976,68.0053,66.9584,67.0969,188578.0
2016-02-03 10:30:00,87.1,89.27,86.83,89.24,177028.0,67.0508,68.7213,66.8429,68.6982,177028.0
2016-02-03 11:00:00,89.24,89.57,88.29,89.18,283129.0,68.6982,68.9522,67.9668,68.652,283129.0
2016-02-03 11:30:00,89.22,89.63,88.43,89.25,108025.0,68.6828,68.9984,68.0746,68.7059,108025.0
2016-02-03 12:00:00,89.32,89.89,89.32,89.62,88941.0,68.7597,69.1985,68.7597,68.9907,88941.0
2016-02-03 12:30:00,89.61,90.0,89.42,89.95,127602.0,68.983,69.2832,68.8367,69.2447,127602.0
2016-02-03 13:00:00,89.97,90.01,89.24,89.73,95759.0,69.2601,69.2909,68.6982,69.0754,95759.0
2016-02-03 13:30:00,89.72,89.72,89.03,89.08,192482.0,69.0677,69.0677,68.5365,68.575,192482.0
2016-02-03 14:00:00,89.08,90.38,89.08,90.32,101606.0,68.575,69.5757,68.575,69.5296,101606.0
2016-02-03 14:30:00,90.31,90.51,90.02,90.41,122376.0,69.5219,69.6758,69.2986,69.5988,122376.0
2016-02-03 15:00:00,90.42,91.04,90.25,90.41,304713.0,69.6065,70.0838,69.4757,69.5988,304713.0
2016-02-03 15:30:00,90.38,90.77,90.22,90.65,457856.0,69.5757,69.876,69.4526,69.7836,457856.0
2016-02-04 09:30:00,91.18,95.0,90.83,94.24,514335.0,70.1916,73.1323,69.9222,72.5472,514335.0
2016-02-04 10:00:00,94.15,95.91,93.17,94.59,456779.0,72.4779,73.8328,71.7235,72.8167,456779.0
2016-02-04 10:30:00,94.61,97.05,94.56,97.05,371304.0,72.8321,74.7104,72.7936,74.7104,371304.0
2016-02-04 11:00:00,97.04,97.16,94.6,95.83,425688.0,74.7027,74.7951,72.8244,73.7712,425688.0
2016-02-04 11:30:00,95.8,97.0,95.19,96.8,358556.0,73.7481,74.6719,73.2785,74.5179,358556.0
2016-02-04 12:00:00,96.75,97.97,96.23,96.48,311410.0,74.4795,75.4186,74.0792,74.2716,311410.0
2016-02-04 12:30:00,96.43,97.89,96.01,97.13,247675.0,74.2331,75.357,73.9098,74.772,247675.0
2016-02-04 13:00:00,97.14,97.82,96.81,96.89,282755.0,74.7797,75.3032,74.5256,74.5872,282755.0
2016-02-04 13:30:00,96.88,97.39,96.8,97.39,231808.0,74.5795,74.9721,74.5179,74.9721,231808.0
2016-02-04 14:00:00,97.4,97.5,96.83,97.3,217815.0,74.9798,75.0568,74.541,74.9029,217815.0
2016-02-04 14:30:00,97.25,97.79,96.6,97.28,332629.0,74.8644,75.2801,74.364,74.8875,332629.0
2016-02-04 15:00:00,97.27,97.73,96.98,97.35,316053.0,74.8798,75.2339,74.6565,74.9413,316053.0
2016-02-04 15:30:00,97.36,97.88,97.07,97.61,804589.0,74.949,75.3493,74.7258,75.1415,804589.0
2016-02-05 09:30:00,96.08,99.3,95.03,98.51,529867.0,73.9637,76.4425,73.1554,75.8343,529867.0
2016-02-05 10:00:00,98.5,99.84,98.09,98.09,329914.0,75.8266,76.8582,75.511,75.511,329914.0
2016-02-05 10:30:00,98.09,99.49,98.04,98.63,282970.0,75.511,76.5887,75.4725,75.9267,282970.0
2016-02-05 11:00:00,98.65,99.58,98.65,99.02,251281.0,75.9421,76.658,75.9421,76.2269,251281.0
2016-02-05 11:30:00,99.03,99.92,98.93,99.24,205578.0,76.2346,76.9198,76.1576,76.3963,205578.0
2016-02-05 12:00:00,99.29,99.48,98.7,98.95,165415.0,76.4348,76.581,75.9806,76.173,165415.0
2016-02-05 12:30:00,98.95,99.4,98.65,98.75,138637.0,76.173,76.5195,75.9421,76.0191,138637.0
2016-02-05 13:00:00,98.76,99.39,98.51,98.8,118405.0,76.0268,76.5118,75.8343,76.0576,118405.0
2016-02-05 13:30:00,98.74,99.28,98.52,99.27,139170.0,76.0114,76.4271,75.842,76.4194,139170.0
2016-02-05 14:00:00,99.28,99.41,98.92,99.13,140617.0,76.4271,76.5272,76.15,76.3116,140617.0
2016-02-05 14:30:00,99.12,99.52,99.05,99.2,168814.0,76.3039,76.6118,76.25,76.3655,168814.0
2016-02-05 15:00:00,99.21,99.43,98.81,99.15,253954.0,76.3732,76.5426,76.0653,76.327,253954.0
2016-02-05 15:30:00,99.14,99.16,98.78,99.0,429908.0,76.3193,76.3347,76.0422,76.2115,429908.0
2016-02-08 09:30:00,97.91,100.23,97.68,98.6,372030.0,75.3724,77.1584,75.1954,75.9036,372030.0
2016-02-08 10:00:00,98.54,98.87,97.78,98.17,351179.0,75.8574,76.1115,75.2724,75.5726,351179.0
2016-02-08 10:30:00,98.14,98.63,98.01,98.2,215440.0,75.5495,75.9267,75.4494,75.5957,215440.0
2016-02-08 11:00:00,98.23,98.38,97.65,98.25,215107.0,75.6188,75.7343,75.1723,75.6342,215107.0
2016-02-08 11:30:00,98.23,98.34,97.63,97.94,125733.0,75.6188,75.7035,75.1569,75.3955,125733.0
2016-02-08 12:00:00,97.99,98.23,97.68,98.05,211071.0,75.434,75.6188,75.1954,75.4802,211071.0
2016-02-08 12:30:00,98.07,98.13,97.63,97.87,141572.0,75.4956,75.5418,75.1569,75.3416,141572.0
2016-02-08 13:00:00,97.89,98.0,97.09,97.25,189381.0,75.357,75.4417,74.7412,74.8644,189381.0
2016-02-08 13:30:00,97.24,97.47,96.82,97.14,146935.0,74.8567,75.0337,74.5333,74.7797,146935.0
2016-02-08 14:00:00,97.09,97.48,97.01,97.26,108679.0,74.7412,75.0414,74.6796,74.8721,108679.0
2016-02-08 14:30:00,97.27,97.53,97.08,97.24,162303.0,74.8798,75.0799,74.7335,74.8567,162303.0
2016-02-08 15:00:00,97.24,97.99,97.21,97.85,138336.0,74.8567,75.434,74.8336,75.3263,138336.0
2016-02-08 15:30:00,97.84,98.61,97.84,98.45,286768.0,75.3186,75.9113,75.3186,75.7881,286768.0
2016-02-09 09:30:00,98.41,101.19,98.41,100.87,289105.0,75.7573,77.8974,75.7573,77.6511,289105.0
2016-02-09 10:00:00,100.86,101.1,99.08,99.49,365083.0,77.6434,77.8281,76.2731,76.5887,365083.0
2016-02-09 10:30:00,99.48,99.64,98.49,99.08,331010.0,76.581,76.7042,75.8189,76.2731,331010.0
2016-02-09 11:00:00,99.04,100.27,99.0,99.97,262695.0,76.2423,77.1892,76.2115,76.9583,262695.0
2016-02-09 11:30:00,99.98,100.17,98.92,98.96,186403.0,76.966,77.1122,76.15,76.1807,186403.0
2016-02-09 12:00:00,98.9,99.37,98.85,99.14,105940.0,76.1346,76.4964,76.0961,76.3193,105940.0
2016-02-09 12:30:00,99.1,99.6,99.06,99.5,142027.0,76.2885,76.6734,76.2577,76.5964,142027.0
2016-02-09 13:00:00,99.5,99.78,99.14,99.62,186552.0,76.5964,76.812,76.3193,76.6888,186552.0
2016-02-09 13:30:00,99.64,99.89,99.33,99.63,133203.0,76.7042,76.8967,76.4656,76.6965,133203.0
2016-02-09 14:00:00,99.63,100.2,99.63,99.78,115272.0,76.6965,77.1353,76.6965,76.812,115272.0
2016-02-09 14:30:00,99.76,100.39,99.75,100.3,129423.0,76.7966,77.2816,76.7889,77.2123,129423.0
2016-02-09 15:00:00,100.3,100.78,99.76,99.82,181688.0,77.2123,77.5818,76.7966,76.8428,181688.0
2016-02-09 15:30:00,99.84,100.21,99.55,99.72,376245.0,76.8582,77.143,76.6349,76.7658,376245.0
2016-02-10 09:30:00,100.54,100.79,99.23,99.55,544624.0,77.397,77.5895,76.3886,76.6349,544624.0
2016-02-10 10:00:00,99.55,99.92,97.62,97.74,462189.0,76.6349,76.9198,75.1492,75.2416,462189.0
2016-02-10 10:30:00,97.78,99.15,96.98,97.39,386245.0,75.2724,76.327,74.6565,74.9721,386245.0
2016-02-10 11:00:00,97.4,97.59,96.44,96.61,179216.0,74.9798,75.1261,74.2408,74.3717,179216.0
2016-02-10 11:30:00,96.66,96.85,95.71,96.12,226646.0,74.4102,74.5564,73.6789,73.9945,226646.0
2016-02-10 12:00:00,96.15,97.07,96.15,96.71,277780.0,74.0176,74.7258,74.0176,74.4487,277780.0
2016-02-10 12:30:00,96.71,97.44,96.48,96.67,286821.0,74.4487,75.0106,74.2716,74.4179,286821.0
2016-02-10 13:00:00,96.67,96.7,96.04,96.25,204653.0,74.4179,74.441,73.9329,74.0945,204653.0
2016-02-10 13:30:00,96.26,96.36,95.94,96.12,102710.0,74.1022,74.1792,73.8559,73.9945,102710.0
2016-02-10 14:00:00,96.12,96.69,96.12,96.39,102616.0,73.9945,74.4333,73.9945,74.2023,102616.0
2016-02-10 14:30:00,96.38,96.55,96.07,96.45,136378.0,74.1946,74.3255,73.956,74.2485,136378.0
2016-02-10 15:00:00,96.47,96.86,96.27,96.51,149588.0,74.2639,74.5641,74.1099,74.2947,149588.0
2016-02-10 15:30:00,96.51,96.62,95.97,96.32,358930.0,74.2947,74.3794,73.879,74.1484,358930.0
2016-02-11 09:30:00,95.05,98.16,94.62,97.85,194372.0,73.1708,75.5649,72.8398,75.3263,194372.0
2016-02-11 10:00:00,97.83,97.9,95.1,95.3,223033.0,75.3109,75.3647,73.2093,73.3632,223033.0
2016-02-11 10:30:00,95.34,95.75,95.09,95.46,107057.0,73.394,73.7096,73.2016,73.4864,107057.0
2016-02-11 11:00:00,95.48,95.78,94.7,94.77,147224.0,73.5018,73.7327,72.9013,72.9552,147224.0
2016-02-11 11:30:00,94.79,95.03,94.3,94.69,154962.0,72.9706,73.1554,72.5934,72.8936,154962.0
2016-02-11 12:00:00,94.69,94.92,94.46,94.87,75994.0,72.8936,73.0707,72.7166,73.0322,75994.0
2016-02-11 12:30:00,94.87,95.01,94.41,94.82,51857.0,73.0322,73.14,72.6781,72.9937,51857.0
2016-02-11 13:00:00,94.82,95.04,94.22,94.24,84233.0,72.9937,73.1631,72.5318,72.5472,84233.0
2016-02-11 13:30:00,94.2,94.41,93.97,94.09,120547.0,72.5164,72.6781,72.3394,72.4318,120547.0
2016-02-11 14:00:00,94.07,94.25,93.7,93.7,148165.0,72.4164,72.5549,72.1315,72.1315,148165.0
2016-02-11 14:30:00,93.74,95.44,93.5,95.15,168224.0,72.1623,73.471,71.9776,73.2478,168224.0
2016-02-11 15:00:00,95.15,95.22,94.33,95.21,161942.0,73.2478,73.3016,72.6165,73.2939,161942.0
2016-02-11 15:30:00,95.2,96.0,95.03,95.22,342268.0,73.2862,73.9021,73.1554,73.3016,342268.0
2016-02-12 09:30:00,96.31,97.01,94.96,95.8,144319.0,74.1407,74.6796,73.1015,73.7481,144319.0
2016-02-12 10:00:00,95.75,96.29,95.02,96.14,133989.0,73.7096,74.1253,73.1477,74.0099,133989.0
2016-02-12 10:30:00,96.14,96.54,95.61,96.41,92304.0,74.0099,74.3178,73.6019,74.2177,92304.0
2016-02-12 11:00:00,96.41,97.81,96.24,97.81,101658.0,74.2177,75.2955,74.0869,75.2955,101658.0
2016-02-12 11:30:00,97.78,98.37,97.5,97.75,108518.0,75.2724,75.7266,75.0568,75.2493,108518.0
2016-02-12 12:00:00,97.75,97.86,97.37,97.43,62210.0,75.2493,75.3339,74.9567,75.0029,62210.0
2016-02-12 12:30:00,97.43,97.45,96.74,97.15,78532.0,75.0029,75.0183,74.4718,74.7874,78532.0
2016-02-12 13:00:00,97.17,97.28,96.59,96.81,145973.0,74.8028,74.8875,74.3563,74.5256,145973.0
2016-02-12 13:30:00,96.8,96.92,96.58,96.73,147177.0,74.5179,74.6103,74.3486,74.4641,147177.0
2016-02-12 14:00:00,96.75,97.07,96.65,97.03,169052.0,74.4795,74.7258,74.4025,74.695,169052.0
2016-02-12 14:30:00,97.01,97.1,96.71,97.01,93903.0,74.6796,74.7489,74.4487,74.6796,93903.0
2016-02-12 15:00:00,96.99,97.2,96.84,97.16,113256.0,74.6642,74.8259,74.5487,74.7951,113256.0
2016-02-12 15:30:00,97.15,97.29,96.86,97.03,345988.0,74.7874,74.8952,74.5641,74.695,345988.0
2016-02-16 09:30:00,98.46,99.13,96.39,96.85,201842.0,75.7958,76.3116,74.2023,74.5564,201842.0
2016-02-16 10:00:00,96.8,97.7,96.39,97.56,125777.0,74.5179,75.2108,74.2023,75.103,125777.0
2016-02-16 10:30:00,97.55,97.79,96.74,96.85,150051.0,75.0953,75.2801,74.4718,74.5564,150051.0
2016-02-16 11:00:00,96.84,98.21,96.82,98.18,93475.0,74.5487,75.6034,74.5333,75.5803,93475.0
2016-02-16 11:30:00,98.21,98.54,97.66,98.52,87658.0,75.6034,75.8574,75.18,75.842,87658.0
2016-02-16 12:00:00,98.49,98.94,98.31,98.66,104799.0,75.8189,76.1653,75.6804,75.9498,104799.0
2016-02-16 12:30:00,98.68,99.36,98.67,99.34,96694.0,75.9652,76.4887,75.9575,76.4733,96694.0
2016-02-16 13:00:00,99.37,99.76,99.33,99.42,100111.0,76.4964,76.7966,76.4656,76.5349,100111.0
2016-02-16 13:30:00,99.43,99.49,99.2,99.47,54911.0,76.5426,76.5887,76.3655,76.5733,54911.0
2016-02-16 14:00:00,99.48,99.67,99.38,99.57,124848.0,76.581,76.7273,76.5041,76.6503,124848.0
2016-02-16 14:30:00,99.59,99.63,99.15,99.15,96433.0,76.6657,76.6965,76.327,76.327,96433.0
2016-02-16 15:00:00,99.17,99.25,98.92,99.2,81837.0,76.3424,76.404,76.15,76.3655,81837.0
2016-02-16 15:30:00,99.18,99.3,98.96,99.15,282145.0,76.3501,76.4425,76.1807,76.327,282145.0
2016-02-17 09:30:00,99.1,100.09,98.9,99.34,291180.0,77.0512,77.8209,76.8957,77.2378,291180.0
2016-02-17 10:00:00,99.45,100.09,99.34,100.05,116421.0,77.3233,77.8209,77.2378,77.7898,116421.0
2016-02-17 10:30:00,100.06,100.36,99.73,100.33,121414.0,77.7976,78.0308,77.541,78.0075,121414.0
2016-02-17 11:00:00,100.32,100.39,99.22,99.25,109902.0,77.9997,78.0542,77.1445,77.1678,109902.0
2016-02-17 11:30:00,99.22,99.28,98.48,98.93,105311.0,77.1445,77.1911,76.5691,76.919,105311.0
2016-02-17 12:00:00,98.95,98.95,98.56,98.58,88993.0,76.9345,76.9345,76.6313,76.6469,88993.0
2016-02-17 12:30:00,98.59,98.92,98.57,98.92,76034.0,76.6546,76.9112,76.6391,76.9112,76034.0
2016-02-17 13:00:00,98.89,98.9,98.17,98.22,129879.0,76.8879,76.8957,76.3281,76.367,129879.0
2016-02-17 13:30:00,98.22,98.22,97.45,97.76,139075.0,76.367,76.367,75.7683,76.0093,139075.0
2016-02-17 14:00:00,97.77,97.88,97.35,97.49,136005.0,76.0171,76.1026,75.6905,75.7994,136005.0
2016-02-17 14:30:00,97.51,97.78,97.16,97.54,213001.0,75.8149,76.0249,75.5428,75.8383,213001.0
2016-02-17 15:00:00,97.54,97.78,97.43,97.71,234527.0,75.8383,76.0249,75.7527,75.9704,234527.0
2016-02-17 15:30:00,97.71,97.9,97.44,97.55,553553.0,75.9704,76.1182,75.7605,75.846,553553.0
2016-02-18 09:30:00,97.88,98.69,97.01,98.69,154096.0,76.1026,76.7324,75.4262,76.7324,154096.0
2016-02-18 10:00:00,98.69,98.7,96.85,97.14,131617.0,76.7324,76.7402,75.3018,75.5273,131617.0
2016-02-18 10:30:00,97.15,97.18,96.29,96.69,174905.0,75.535,75.5584,74.8664,75.1774,174905.0
2016-02-18 11:00:00,96.69,96.83,95.65,95.97,213278.0,75.1774,75.2862,74.3688,74.6176,213278.0
2016-02-18 11:30:00,96.01,96.59,95.73,96.47,156748.0,74.6487,75.0996,74.431,75.0063,156748.0
2016-02-18 12:00:00,96.44,97.03,96.2,96.86,128791.0,74.983,75.4417,74.7964,75.3095,128791.0
2016-02-18 12:30:00,96.87,96.89,96.28,96.46,89123.0,75.3173,75.3329,74.8586,74.9985,89123.0
2016-02-18 13:00:00,96.46,96.76,96.28,96.64,106335.0,74.9985,75.2318,74.8586,75.1385,106335.0
2016-02-18 13:30:00,96.63,97.09,96.63,97.09,112419.0,75.1307,75.4884,75.1307,75.4884,112419.0
2016-02-18 14:00:00,97.05,97.49,97.0,97.35,96666.0,75.4573,75.7994,75.4184,75.6905,96666.0
2016-02-18 14:30:00,97.33,97.5,97.21,97.35,110812.0,75.675,75.8072,75.5817,75.6905,110812.0
2016-02-18 15:00:00,97.35,97.48,96.98,97.12,154942.0,75.6905,75.7916,75.4028,75.5117,154942.0
2016-02-18 15:30:00,97.1,97.24,96.93,97.2,389426.0,75.4962,75.605,75.364,75.5739,389426.0
2016-02-19 09:30:00,96.47,96.69,95.01,96.34,167164.0,75.0063,75.1774,73.8712,74.9052,167164.0
2016-02-19 10:00:00,96.34,96.75,95.51,96.08,142464.0,74.9052,75.224,74.2599,74.7031,142464.0
2016-02-19 10:30:00,96.08,96.66,95.91,96.47,182710.0,74.7031,75.154,74.5709,75.0063,182710.0
2016-02-19 11:00:00,96.44,96.99,96.15,96.98,107386.0,74.983,75.4106,74.7575,75.4028,107386.0
2016-02-19 11:30:00,96.98,97.12,96.22,96.25,80282.0,75.4028,75.5117,74.8119,74.8353,80282.0
2016-02-19 12:00:00,96.26,96.27,95.67,95.99,84419.0,74.843,74.8508,74.3843,74.6331,84419.0
2016-02-19 12:30:00,95.98,96.28,95.91,95.98,66015.0,74.6253,74.8586,74.5709,74.6253,66015.0
2016-02-19 13:00:00,95.95,96.11,95.68,96.07,78386.0,74.602,74.7264,74.3921,74.6953,78386.0
2016-02-19 13:30:00,96.09,96.25,95.91,96.02,71873.0,74.7109,74.8353,74.5709,74.6564,71873.0
2016-02-19 14:00:00,96.02,96.21,95.93,96.01,108758.0,74.6564,74.8042,74.5865,74.6487,108758.0
2016-02-19 14:30:00,96.01,96.05,95.86,96.01,116558.0,74.6487,74.6798,74.532,74.6487,116558.0
2016-02-19 15:00:00,96.05,96.5,96.03,96.49,141516.0,74.6798,75.0296,74.6642,75.0219,141516.0
2016-02-19 15:30:00,96.48,96.65,96.29,96.57,422565.0,75.0141,75.1463,74.8664,75.0841,422565.0
2016-02-22 09:30:00,97.95,99.17,97.51,98.09,142142.0,76.157,77.1056,75.8149,76.2659,142142.0
2016-02-22 10:00:00,98.09,99.0,97.98,98.77,121482.0,76.2659,76.9734,76.1804,76.7946,121482.0
2016-02-22 10:30:00,98.82,98.99,98.16,98.29,81288.0,76.8335,76.9656,76.3203,76.4214,81288.0
2016-02-22 11:00:00,98.3,98.49,98.04,98.37,74708.0,76.4292,76.5769,76.227,76.4836,74708.0
2016-02-22 11:30:00,98.35,98.78,98.16,98.78,88657.0,76.468,76.8024,76.3203,76.8024,88657.0
2016-02-22 12:00:00,98.74,98.84,98.43,98.47,42375.0,76.7713,76.849,76.5302,76.5613,42375.0
2016-02-22 12:30:00,98.48,98.66,98.13,98.19,46674.0,76.5691,76.7091,76.297,76.3436,46674.0
2016-02-22 13:00:00,98.19,98.45,98.16,98.42,34976.0,76.3436,76.5458,76.3203,76.5225,34976.0
2016-02-22 13:30:00,98.4,98.69,98.39,98.59,63247.0,76.5069,76.7324,76.4991,76.6546,63247.0
2016-02-22 14:00:00,98.54,98.61,98.42,98.53,51318.0,76.6158,76.6702,76.5225,76.608,51318.0
2016-02-22 14:30:00,98.53,98.66,98.3,98.66,62982.0,76.608,76.7091,76.4292,76.7091,62982.0
2016-02-22 15:00:00,98.65,98.7,98.38,98.39,155542.0,76.7013,76.7402,76.4914,76.4991,155542.0
2016-02-22 15:30:00,98.4,98.59,98.29,98.54,408066.0,76.5069,76.6546,76.4214,76.6158,408066.0
2016-02-23 09:30:00,98.48,98.91,97.75,97.92,132154.0,76.5691,76.9034,76.0015,76.1337,132154.0
2016-02-23 10:00:00,97.9,98.1,96.74,97.45,225249.0,76.1182,76.2737,75.2162,75.7683,225249.0
2016-02-23 10:30:00,97.47,97.81,97.02,97.28,133143.0,75.7838,76.0482,75.4339,75.6361,133143.0
2016-02-23 11:00:00,97.28,97.48,96.84,97.02,182925.0,75.6361,75.7916,75.294,75.4339,182925.0
2016-02-23 11:30:00,97.01,97.83,97.01,97.48,146755.0,75.4262,76.0637,75.4262,75.7916,146755.0
2016-02-23 12:00:00,97.47,97.55,96.97,97.12,131364.0,75.7838,75.846,75.3951,75.5117,131364.0
2016-02-23 12:30:00,97.12,97.37,97.12,97.35,63103.0,75.5117,75.7061,75.5117,75.6905,63103.0
2016-02-23 13:00:00,97.34,97.43,97.18,97.38,82292.0,75.6828,75.7527,75.5584,75.7139,82292.0
2016-02-23 13:30:00,97.41,97.41,97.02,97.23,106959.0,75.7372,75.7372,75.4339,75.5972,106959.0
2016-02-23 14:00:00,97.22,97.6,97.16,97.55,68280.0,75.5895,75.8849,75.5428,75.846,68280.0
2016-02-23 14:30:00,97.53,97.72,97.5,97.69,86874.0,75.8305,75.9782,75.8072,75.9549,86874.0
2016-02-23 15:00:00,97.66,97.71,97.41,97.58,103344.0,75.9316,75.9704,75.7372,75.8694,103344.0
2016-02-23 15:30:00,97.61,97.88,97.48,97.51,242429.0,75.8927,76.1026,75.7916,75.8149,242429.0
2016-02-24 09:30:00,96.08,96.25,93.31,93.55,258414.0,74.7031,74.8353,72.5494,72.736,258414.0
2016-02-24 10:00:00,93.54,94.43,93.27,94.33,261655.0,72.7282,73.4202,72.5183,73.3424,261655.0
2016-02-24 10:30:00,94.41,95.1,94.17,94.84,151256.0,73.4047,73.9411,73.218,73.739,151256.0
2016-02-24 11:00:00,94.85,94.96,94.31,94.39,169591.0,73.7468,73.8323,73.3269,73.3891,169591.0
2016-02-24 11:30:00,94.35,95.56,94.33,95.54,101087.0,73.358,74.2988,73.3424,74.2832,101087.0
2016-02-24 12:00:00,95.55,96.2,95.1,95.13,202976.0,74.291,74.7964,73.9411,73.9645,202976.0
2016-02-24 12:30:00,95.17,95.33,94.84,95.14,75571.0,73.9956,74.12,73.739,73.9722,75571.0
2016-02-24 13:00:00,95.14,95.43,95.02,95.11,48701.0,73.9722,74.1977,73.8789,73.9489,48701.0
2016-02-24 13:30:00,95.14,95.21,94.81,94.89,86952.0,73.9722,74.0267,73.7157,73.7779,86952.0
2016-02-24 14:00:00,94.89,95.55,94.79,95.42,137203.0,73.7779,74.291,73.7001,74.1899,137203.0
2016-02-24 14:30:00,95.46,95.75,95.43,95.45,82349.0,74.221,74.4465,74.1977,74.2133,82349.0
2016-02-24 15:00:00,95.47,96.09,95.46,96.07,93796.0,74.2288,74.7109,74.221,74.6953,93796.0
2016-02-24 15:30:00,96.07,96.43,96.0,96.14,187819.0,74.6953,74.9752,74.6409,74.7497,187819.0
2016-02-25 09:30:00,96.49,96.99,95.59,96.22,130070.0,75.0219,75.4106,74.3221,74.8119,130070.0
2016-02-25 10:00:00,96.27,96.38,95.65,96.31,149122.0,74.8508,74.9363,74.3688,74.8819,149122.0
2016-02-25 10:30:00,96.33,96.55,96.09,96.09,88073.0,74.8975,75.0685,74.7109,74.7109,88073.0
2016-02-25 11:00:00,96.1,96.67,95.85,96.62,87151.0,74.7186,75.1618,74.5243,75.1229,87151.0
2016-02-25 11:30:00,96.66,96.87,96.32,96.74,65268.0,75.154,75.3173,74.8897,75.2162,65268.0
2016-02-25 12:00:00,96.76,96.79,96.36,96.63,73979.0,75.2318,75.2551,74.9208,75.1307,73979.0
2016-02-25 12:30:00,96.66,96.78,96.46,96.74,52726.0,75.154,75.2473,74.9985,75.2162,52726.0
2016-02-25 13:00:00,96.71,97.13,96.64,97.06,83019.0,75.1929,75.5195,75.1385,75.465,83019.0
2016-02-25 13:30:00,97.06,97.5,97.06,97.39,63986.0,75.465,75.8072,75.465,75.7216,63986.0
2016-02-25 14:00:00,97.37,97.57,97.21,97.52,59339.0,75.7061,75.8616,75.5817,75.8227,59339.0
2016-02-25 14:30:00,97.51,97.53,97.27,97.35,60115.0,75.8149,75.8305,75.6283,75.6905,60115.0
2016-02-25 15:00:00,97.35,97.74,97.33,97.54,79738.0,75.6905,75.9938,75.675,75.8383,79738.0
2016-02-25 15:30:00,97.54,97.7,97.35,97.69,173003.0,75.8383,75.9627,75.6905,75.9549,173003.0
2016-02-26 09:30:00,98.67,98.67,97.43,97.69,211375.0,76.7168,76.7168,75.7527,75.9549,211375.0
2016-02-26 10:00:00,97.74,97.82,97.3,97.7,99064.0,75.9938,76.056,75.6517,75.9627,99064.0
2016-02-26 10:30:00,97.77,98.59,97.77,98.42,73995.0,76.0171,76.6546,76.0171,76.5225,73995.0
2016-02-26 11:00:00,98.39,98.49,98.16,98.33,81117.0,76.4991,76.5769,76.3203,76.4525,81117.0
2016-02-26 11:30:00,98.29,98.47,97.99,98.37,69135.0,76.4214,76.5613,76.1881,76.4836,69135.0
2016-02-26 12:00:00,98.42,98.8,98.17,98.64,66730.0,76.5225,76.8179,76.3281,76.6935,66730.0
2016-02-26 12:30:00,98.72,98.8,98.42,98.52,39696.0,76.7557,76.8179,76.5225,76.6002,39696.0
2016-02-26 13:00:00,98.56,98.66,98.16,98.19,43758.0,76.6313,76.7091,76.3203,76.3436,43758.0
2016-02-26 13:30:00,98.21,98.24,97.64,97.76,42754.0,76.3592,76.3825,75.916,76.0093,42754.0
2016-02-26 14:00:00,97.77,97.94,97.42,97.55,60887.0,76.0171,76.1493,75.745,75.846,60887.0
2016-02-26 14:30:00,97.55,97.61,97.26,97.44,55288.0,75.846,75.8927,75.6206,75.7605,55288.0
2016-02-26 15:00:00,97.46,97.72,97.42,97.56,95311.0,75.7761,75.9782,75.745,75.8538,95311.0
2016-02-26 15:30:00,97.56,97.8,97.56,97.66,227224.0,75.8538,76.0404,75.8538,75.9316,227224.0
2016-02-29 09:30:00,97.8,98.5,97.57,98.39,83620.0,76.0404,76.5847,75.8616,76.4991,83620.0
2016-02-29 10:00:00,98.31,98.72,98.04,98.31,89361.0,76.4369,76.7557,76.227,76.4369,89361.0
2016-02-29 10:30:00,98.37,98.72,98.14,98.5,79099.0,76.4836,76.7557,76.3048,76.5847,79099.0
2016-02-29 11:00:00,98.5,98.58,98.23,98.27,72662.0,76.5847,76.6469,76.3747,76.4058,72662.0
2016-02-29 11:30:00,98.24,98.69,98.19,98.19,55939.0,76.3825,76.7324,76.3436,76.3436,55939.0
2016-02-29 12:00:00,98.25,98.3,98.09,98.16,49613.0,76.3903,76.4292,76.2659,76.3203,49613.0
2016-02-29 12:30:00,98.19,98.27,98.01,98.18,36872.0,76.3436,76.4058,76.2037,76.3359,36872.0
2016-02-29 13:00:00,98.22,98.52,98.09,98.09,66176.0,76.367,76.6002,76.2659,76.2659,66176.0
2016-02-29 13:30:00,98.08,98.23,97.94,98.21,37597.0,76.2581,76.3747,76.1493,76.3592,37597.0
2016-02-29 14:00:00,98.21,98.28,97.66,97.88,69048.0,76.3592,76.4136,75.9316,76.1026,69048.0
2016-02-29 14:30:00,97.82,97.9,97.52,97.54,46332.0,76.056,76.1182,75.8227,75.8383,46332.0
2016-02-29 15:00:00,97.54,98.04,97.49,97.96,96216.0,75.8383,76.227,75.7994,76.1648,96216.0
2016-02-29 15:30:00,97.96,98.25,97.56,97.59,215151.0,76.1648,76.3903,75.8538,75.8771,215151.0
2016-03-01 09:30:00,98.92,99.37,97.1,97.97,265905.0,76.9112,77.2611,75.4962,76.1726,265905.0
2016-03-01 10:00:00,97.97,99.32,97.93,99.19,135729.0,76.1726,77.2222,76.1415,77.1211,135729.0
2016-03-01 10:30:00,99.21,99.49,98.56,99.16,76282.0,77.1367,77.3544,76.6313,77.0978,76282.0
2016-03-01 11:00:00,99.15,99.72,99.08,99.66,139469.0,77.09,77.5332,77.0356,77.4866,139469.0
2016-03-01 11:30:00,99.67,100.4,99.55,100.37,130253.0,77.4943,78.0619,77.401,78.0386,130253.0
2016-03-01 12:00:00,100.36,100.62,100.16,100.5,119072.0,78.0308,78.233,77.8753,78.1397,119072.0
2016-03-01 12:30:00,100.48,100.48,99.85,100.34,69492.0,78.1241,78.1241,77.6343,78.0153,69492.0
2016-03-01 13:00:00,100.35,100.64,100.28,100.33,58117.0,78.0231,78.2485,77.9686,78.0075,58117.0
2016-03-01 13:30:00,100.36,100.41,99.6,99.66,64403.0,78.0308,78.0697,77.4399,77.4866,64403.0
2016-03-01 14:00:00,99.69,100.02,99.47,99.64,81573.0,77.5099,77.7665,77.3388,77.471,81573.0
2016-03-01 14:30:00,99.66,99.88,99.61,99.83,81708.0,77.4866,77.6576,77.4477,77.6188,81708.0
2016-03-01 15:00:00,99.86,100.08,99.83,99.95,117289.0,77.6421,77.8131,77.6188,77.7121,117289.0
2016-03-01 15:30:00,99.94,100.28,99.92,100.22,322266.0,77.7043,77.9686,77.6887,77.922,322266.0
2016-03-02 09:30:00,99.81,100.16,98.57,98.65,283411.0,77.6032,77.8753,76.6391,76.7013,283411.0
2016-03-02 10:00:00,98.65,99.15,98.28,98.35,173472.0,76.7013,77.09,76.4136,76.468,173472.0
2016-03-02 10:30:00,98.32,99.4,98.07,99.37,115186.0,76.4447,77.2844,76.2503,77.2611,115186.0
2016-03-02 11:00:00,99.34,100.07,99.27,100.0,133116.0,77.2378,77.8054,77.1833,77.7509,133116.0
2016-03-02 11:30:00,100.0,100.08,99.0,99.01,99899.0,77.7509,77.8131,76.9734,76.9812,99899.0
2016-03-02 12:00:00,99.06,99.66,98.98,99.59,61571.0,77.0201,77.4866,76.9579,77.4321,61571.0
2016-03-02 12:30:00,99.55,99.7,99.34,99.49,97480.0,77.401,77.5177,77.2378,77.3544,97480.0
2016-03-02 13:00:00,99.49,99.5,98.82,98.99,80489.0,77.3544,77.3622,76.8335,76.9656,80489.0
2016-03-02 13:30:00,98.98,99.34,98.73,98.77,71676.0,76.9579,77.2378,76.7635,76.7946,71676.0
2016-03-02 14:00:00,98.77,99.09,98.77,99.01,106776.0,76.7946,77.0434,76.7946,76.9812,106776.0
2016-03-02 14:30:00,99.02,99.17,98.97,99.09,179959.0,76.989,77.1056,76.9501,77.0434,179959.0
2016-03-02 15:00:00,99.08,99.13,98.95,99.11,126679.0,77.0356,77.0745,76.9345,77.0589,126679.0
2016-03-02 15:30:00,99.08,99.59,99.06,99.44,265190.0,77.0356,77.4321,77.0201,77.3155,265190.0
2016-03-03 09:30:00,99.23,101.0,99.01,100.86,304311.0,77.1522,78.5284,76.9812,78.4196,304311.0
2016-03-03 10:00:00,100.89,102.63,100.69,102.34,225726.0,78.4429,79.7958,78.2874,79.5703,225726.0
2016-03-03 10:30:00,102.35,102.5,101.67,102.15,132823.0,79.5781,79.6947,79.0494,79.4226,132823.0
2016-03-03 11:00:00,102.14,102.99,101.6,101.71,197308.0,79.4148,80.0757,78.9949,79.0805,197308.0
2016-03-03 11:30:00,101.7,101.75,101.3,101.41,65717.0,79.0727,79.1116,78.7617,78.8472,65717.0
2016-03-03 12:00:00,101.47,101.75,101.42,101.55,71246.0,78.8939,79.1116,78.855,78.9561,71246.0
2016-03-03 12:30:00,101.54,101.75,101.47,101.63,46176.0,78.9483,79.1116,78.8939,79.0183,46176.0
2016-03-03 13:00:00,101.65,101.66,101.09,101.13,151988.0,79.0338,79.0416,78.5984,78.6295,151988.0
2016-03-03 13:30:00,101.16,101.48,100.92,100.94,59367.0,78.6528,78.9016,78.4662,78.4818,59367.0
2016-03-03 14:00:00,100.99,101.16,100.89,101.11,64510.0,78.5207,78.6528,78.4429,78.614,64510.0
2016-03-03 14:30:00,101.13,101.19,100.86,101.03,140746.0,78.6295,78.6762,78.4196,78.5518,140746.0
2016-03-03 15:00:00,101.05,101.2,100.95,101.14,162601.0,78.5673,78.6839,78.4896,78.6373,162601.0
2016-03-03 15:30:00,101.14,101.37,101.09,101.24,503206.0,78.6373,78.8161,78.5984,78.715,503206.0
2016-03-04 09:30:00,101.73,102.41,100.44,100.67,209940.0,79.096,79.6247,78.093,78.2719,209940.0
2016-03-04 10:00:00,100.73,101.77,100.31,101.46,193458.0,78.3185,79.1271,77.992,78.8861,193458.0
2016-03-04 10:30:00,101.59,102.08,101.29,101.87,137220.0,78.9872,79.3681,78.7539,79.2049,137220.0
2016-03-04 11:00:00,101.91,102.47,101.81,102.37,149529.0,79.236,79.6714,79.1582,79.5936,149529.0
2016-03-04 11:30:00,102.37,102.72,102.32,102.4,131467.0,79.5936,79.8658,79.5547,79.6169,131467.0
2016-03-04 12:00:00,102.45,102.79,102.26,102.65,106594.0,79.6558,79.9202,79.5081,79.8113,106594.0
2016-03-04 12:30:00,102.64,103.28,102.64,103.2,88414.0,79.8036,80.3012,79.8036,80.239,88414.0
2016-03-04 13:00:00,103.16,103.5,102.98,103.44,150516.0,80.2079,80.4722,80.0679,80.4256,150516.0
2016-03-04 13:30:00,103.42,103.66,103.27,103.38,131291.0,80.41,80.5966,80.2934,80.3789,131291.0
2016-03-04 14:00:00,103.37,103.41,101.71,101.93,158304.0,80.3711,80.4022,79.0805,79.2515,158304.0
2016-03-04 14:30:00,101.9,102.13,101.08,101.59,130107.0,79.2282,79.407,78.5906,78.9872,130107.0
2016-03-04 15:00:00,101.62,102.27,101.57,102.23,117039.0,79.0105,79.5159,78.9716,79.4848,117039.0
2016-03-04 15:30:00,102.22,102.37,102.02,102.22,312281.0,79.477,79.5936,79.3215,79.477,312281.0
2016-03-07 09:30:00,102.24,104.43,102.0,104.23,214898.0,79.4925,81.1953,79.3059,81.0398,214898.0
2016-03-07 10:00:00,104.23,104.86,103.68,104.6,188724.0,81.0398,81.5296,80.6122,81.3275,188724.0
2016-03-07 10:30:00,104.67,105.39,104.52,105.36,193604.0,81.3819,81.9417,81.2653,81.9184,193604.0
2016-03-07 11:00:00,105.37,105.79,104.93,104.95,173399.0,81.9262,82.2527,81.584,81.5996,173399.0
2016-03-07 11:30:00,104.92,105.43,104.73,105.22,129745.0,81.5763,81.9728,81.4285,81.8095,129745.0
2016-03-07 12:00:00,105.23,105.79,105.21,105.7,102113.0,81.8173,82.2527,81.8018,82.1827,102113.0
2016-03-07 12:30:00,105.72,105.94,105.52,105.82,102560.0,82.1983,82.3693,82.0428,82.276,102560.0
2016-03-07 13:00:00,105.83,105.88,105.11,105.3,104553.0,82.2838,82.3227,81.724,81.8717,104553.0
2016-03-07 13:30:00,105.28,105.38,104.84,105.24,45780.0,81.8562,81.9339,81.5141,81.8251,45780.0
2016-03-07 14:00:00,105.31,105.44,104.78,104.78,114483.0,81.8795,81.9806,81.4674,81.4674,114483.0
2016-03-07 14:30:00,104.78,105.22,104.5,105.11,146207.0,81.4674,81.8095,81.2497,81.724,146207.0
2016-03-07 15:00:00,105.09,105.17,104.63,105.1,130236.0,81.7084,81.7706,81.3508,81.7162,130236.0
2016-03-07 15:30:00,105.09,105.15,104.89,105.09,179864.0,81.7084,81.7551,81.5529,81.7084,179864.0
2016-03-08 09:30:00,104.0,104.0,99.3,100.24,933040.0,80.861,80.861,77.2067,77.9375,933040.0
2016-03-08 10:00:00,100.25,101.2,100.05,101.0,315879.0,77.9453,78.6839,77.7898,78.5284,315879.0
2016-03-08 10:30:00,100.97,101.6,100.21,101.5,402653.0,78.5051,78.9949,77.9142,78.9172,402653.0
2016-03-08 11:00:00,101.52,101.71,100.99,101.53,138811.0,78.9327,79.0805,78.5207,78.9405,138811.0
2016-03-08 11:30:00,101.49,102.01,101.38,101.4,104655.0,78.9094,79.3137,78.8239,78.8394,104655.0
2016-03-08 12:00:00,101.4,101.74,101.15,101.22,74470.0,78.8394,79.1038,78.6451,78.6995,74470.0
2016-03-08 12:30:00,101.23,101.62,101.23,101.58,64250.0,78.7073,79.0105,78.7073,78.9794,64250.0
2016-03-08 13:00:00,101.62,101.71,101.26,101.63,74312.0,79.0105,79.0805,78.7306,79.0183,74312.0
2016-03-08 13:30:00,101.69,101.85,101.49,101.63,77241.0,79.0649,79.1893,78.9094,79.0183,77241.0
2016-03-08 14:00:00,101.58,101.95,101.56,101.79,68152.0,78.9794,79.2671,78.9638,79.1427,68152.0
2016-03-08 14:30:00,101.79,101.96,101.64,101.95,121157.0,79.1427,79.2748,79.026,79.2671,121157.0
2016-03-08 15:00:00,101.93,102.07,101.61,101.71,154237.0,79.2515,79.3604,79.0027,79.0805,154237.0
2016-03-08 15:30:00,101.68,101.94,101.59,101.83,262350.0,79.0571,79.2593,78.9872,79.1738,262350.0
2016-03-09 09:30:00,102.06,102.96,101.15,101.89,151991.0,79.3526,80.0524,78.6451,79.2204,151991.0
2016-03-09 10:00:00,101.91,101.91,100.43,100.77,165415.0,79.236,79.236,78.0853,78.3496,165415.0
2016-03-09 10:30:00,100.86,101.66,100.83,101.37,121963.0,78.4196,79.0416,78.3963,78.8161,121963.0
2016-03-09 11:00:00,101.46,102.67,101.46,102.64,154828.0,78.8861,79.8269,78.8861,79.8036,154828.0
2016-03-09 11:30:00,102.65,103.05,102.37,102.91,93961.0,79.8113,80.1223,79.5936,80.0135,93961.0
2016-03-09 12:00:00,102.91,102.93,102.47,102.91,62041.0,80.0135,80.029,79.6714,80.0135,62041.0
2016-03-09 12:30:00,102.9,102.98,102.3,102.47,43408.0,80.0057,80.0679,79.5392,79.6714,43408.0
2016-03-09 13:00:00,102.44,102.62,102.37,102.53,43020.0,79.648,79.788,79.5936,79.718,43020.0
2016-03-09 13:30:00,102.53,102.81,102.53,102.79,50752.0,79.718,79.9357,79.718,79.9202,50752.0
2016-03-09 14:00:00,102.83,102.85,102.45,102.48,84361.0,79.9513,79.9668,79.6558,79.6792,84361.0
2016-03-09 14:30:00,102.48,102.52,102.14,102.23,38893.0,79.6792,79.7103,79.4148,79.4848,38893.0
2016-03-09 15:00:00,102.21,102.21,101.94,102.05,35502.0,79.4692,79.4692,79.2593,79.3448,35502.0
2016-03-09 15:30:00,102.07,102.19,101.77,102.05,196899.0,79.3604,79.4537,79.1271,79.3448,196899.0
2016-03-10 09:30:00,102.11,103.11,100.75,102.14,241839.0,79.3915,80.169,78.3341,79.4148,241839.0
2016-03-10 10:00:00,102.14,102.85,101.99,102.57,173227.0,79.4148,79.9668,79.2982,79.7491,173227.0
2016-03-10 10:30:00,102.52,102.7,101.31,101.36,159244.0,79.7103,79.8502,78.7695,78.8083,159244.0
2016-03-10 11:00:00,101.4,102.06,101.16,101.59,187126.0,78.8394,79.3526,78.6528,78.9872,187126.0
2016-03-10 11:30:00,101.56,102.0,101.02,101.88,125507.0,78.9638,79.3059,78.544,79.2126,125507.0
2016-03-10 12:00:00,101.91,102.15,101.67,101.74,131321.0,79.236,79.4226,79.0494,79.1038,131321.0
2016-03-10 12:30:00,101.79,102.08,101.58,102.02,81415.0,79.1427,79.3681,78.9794,79.3215,81415.0
2016-03-10 13:00:00,101.98,102.18,101.87,102.06,87292.0,79.2904,79.4459,79.2049,79.3526,87292.0
2016-03-10 13:30:00,102.01,102.2,101.96,102.04,97345.0,79.3137,79.4614,79.2748,79.337,97345.0
2016-03-10 14:00:00,102.02,102.21,101.31,102.18,153727.0,79.3215,79.4692,78.7695,79.4459,153727.0
2016-03-10 14:30:00,102.19,102.75,101.98,102.56,129063.0,79.4537,79.8891,79.2904,79.7414,129063.0
2016-03-10 15:00:00,102.54,102.91,102.34,102.82,138503.0,79.7258,80.0135,79.5703,79.9435,138503.0
2016-03-10 15:30:00,102.81,102.9,102.38,102.78,276624.0,79.9357,80.0057,79.6014,79.9124,276624.0
2016-03-11 09:30:00,103.43,104.81,103.4,104.4,127760.0,80.4178,81.4907,80.3945,81.172,127760.0
2016-03-11 10:00:00,104.4,104.56,103.81,103.99,122884.0,81.172,81.2964,80.7132,80.8532,122884.0
2016-03-11 10:30:00,104.03,104.37,103.95,103.97,95007.0,80.8843,81.1486,80.8221,80.8376,95007.0
2016-03-11 11:00:00,103.98,104.07,103.84,103.94,84307.0,80.8454,80.9154,80.7366,80.8143,84307.0
2016-03-11 11:30:00,103.92,104.07,103.89,103.92,116053.0,80.7988,80.9154,80.7754,80.7988,116053.0
2016-03-11 12:00:00,103.9,104.23,103.89,104.22,65392.0,80.7832,81.0398,80.7754,81.032,65392.0
2016-03-11 12:30:00,104.19,104.24,103.87,103.87,71266.0,81.0087,81.0476,80.7599,80.7599,71266.0
2016-03-11 13:00:00,103.89,103.92,103.57,103.64,77715.0,80.7754,80.7988,80.5266,80.5811,77715.0
2016-03-11 13:30:00,103.61,103.66,103.33,103.48,100007.0,80.5577,80.5966,80.34,80.4567,100007.0
2016-03-11 14:00:00,103.48,103.55,103.3,103.33,64291.0,80.4567,80.5111,80.3167,80.34,64291.0
2016-03-11 14:30:00,103.31,103.52,103.23,103.41,67138.0,80.3245,80.4878,80.2623,80.4022,67138.0
2016-03-11 15:00:00,103.41,103.88,103.38,103.74,145480.0,80.4022,80.7677,80.3789,80.6588,145480.0
2016-03-11 15:30:00,103.73,104.12,103.66,104.01,373614.0,80.651,80.9543,80.5966,80.8687,373614.0
2016-03-14 09:30:00,103.55,104.96,103.49,104.2,126443.0,80.5111,81.6074,80.4644,81.0165,126443.0
2016-03-14 10:00:00,104.44,105.48,104.44,105.33,132150.0,81.2031,82.0117,81.2031,81.8951,132150.0
2016-03-14 10:30:00,105.33,105.48,104.55,104.55,141464.0,81.8951,82.0117,81.2886,81.2886,141464.0
2016-03-14 11:00:00,104.61,104.74,104.22,104.31,104155.0,81.3352,81.4363,81.032,81.102,104155.0
2016-03-14 11:30:00,104.28,104.5,104.14,104.23,64821.0,81.0787,81.2497,80.9698,81.0398,64821.0
2016-03-14 12:00:00,104.24,104.43,104.17,104.39,74511.0,81.0476,81.1953,80.9931,81.1642,74511.0
2016-03-14 12:30:00,104.4,104.51,104.25,104.51,64878.0,81.172,81.2575,81.0553,81.2575,64878.0
2016-03-14 13:00:00,104.56,104.97,104.47,104.87,55427.0,81.2964,81.6151,81.2264,81.5374,55427.0
2016-03-14 13:30:00,104.87,104.88,104.67,104.7,33866.0,81.5374,81.5452,81.3819,81.4052,33866.0
2016-03-14 14:00:00,104.73,104.94,104.67,104.83,55235.0,81.4285,81.5918,81.3819,81.5063,55235.0
2016-03-14 14:30:00,104.89,104.98,104.84,104.93,58459.0,81.5529,81.6229,81.5141,81.584,58459.0
2016-03-14 15:00:00,104.92,105.12,104.86,105.12,90381.0,81.5763,81.7318,81.5296,81.7318,90381.0
2016-03-14 15:30:00,105.11,105.17,104.99,105.05,427558.0,81.724,81.7706,81.6307,81.6773,427558.0
2016-03-15 09:30:00,104.0,104.5,103.55,104.0,202209.0,80.861,81.2497,80.5111,80.861,202209.0
2016-03-15 10:00:00,104.03,104.17,103.56,103.91,75484.0,80.8843,80.9931,80.5189,80.791,75484.0
2016-03-15 10:30:00,103.9,104.18,103.71,103.97,73582.0,80.7832,81.0009,80.6355,80.8376,73582.0
2016-03-15 11:00:00,103.94,103.96,103.35,103.45,71581.0,80.8143,80.8299,80.3556,80.4333,71581.0
2016-03-15 11:30:00,103.45,103.59,103.29,103.54,52012.0,80.4333,80.5422,80.3089,80.5033,52012.0
2016-03-15 12:00:00,103.51,103.75,103.43,103.51,46656.0,80.48,80.6666,80.4178,80.48,46656.0
2016-03-15 12:30:00,103.46,103.55,103.34,103.52,62365.0,80.4411,80.5111,80.3478,80.4878,62365.0
2016-03-15 13:00:00,103.55,104.05,103.5,104.04,118189.0,80.5111,80.8998,80.4722,80.8921,118189.0
2016-03-15 13:30:00,104.06,104.2,103.84,104.02,82862.0,80.9076,81.0165,80.7366,80.8765,82862.0
2016-03-15 14:00:00,104.04,104.42,103.83,104.39,76887.0,80.8921,81.1875,80.7288,81.1642,76887.0
2016-03-15 14:30:00,104.39,104.39,104.0,104.12,86131.0,81.1642,81.1642,80.861,80.9543,86131.0
2016-03-15 15:00:00,104.12,104.62,104.08,104.55,113662.0,80.9543,81.343,80.9232,81.2886,113662.0
2016-03-15 15:30:00,104.57,104.6,104.27,104.54,196854.0,81.3041,81.3275,81.0709,81.2808,196854.0
2016-03-16 09:30:00,104.42,105.06,103.91,104.31,235374.0,81.1875,81.6851,80.791,81.102,235374.0
2016-03-16 10:00:00,104.38,104.94,104.23,104.8,93670.0,81.1564,81.5918,81.0398,81.483,93670.0
2016-03-16 10:30:00,104.8,105.63,104.5,105.61,98919.0,81.483,82.1283,81.2497,82.1128,98919.0
2016-03-16 11:00:00,105.64,105.8,105.48,105.51,64725.0,82.1361,82.2605,82.0117,82.035,64725.0
2016-03-16 11:30:00,105.48,105.53,104.79,105.06,63181.0,82.0117,82.0506,81.4752,81.6851,63181.0
2016-03-16 12:00:00,105.06,105.4,104.84,105.19,148955.0,81.6851,81.9495,81.5141,81.7862,148955.0
2016-03-16 12:30:00,105.19,105.27,105.04,105.19,25505.0,81.7862,81.8484,81.6696,81.7862,25505.0
2016-03-16 13:00:00,105.18,105.24,104.94,105.16,41173.0,81.7784,81.8251,81.5918,81.7629,41173.0
2016-03-16 13:30:00,105.12,105.27,104.55,104.58,54509.0,81.7318,81.8484,81.2886,81.3119,54509.0
2016-03-16 14:00:00,104.61,106.14,104.61,106.07,136343.0,81.3352,82.5248,81.3352,82.4704,136343.0
2016-03-16 14:30:00,106.12,106.8,105.67,105.67,154952.0,82.5093,83.038,82.1594,82.1594,154952.0
2016-03-16 15:00:00,105.69,106.54,105.68,106.34,120214.0,82.175,82.8358,82.1672,82.6803,120214.0
2016-03-16 15:30:00,106.35,106.58,106.23,106.37,282880.0,82.6881,82.8669,82.5948,82.7037,282880.0
2016-03-17 09:30:00,105.75,107.94,105.5,107.93,157355.0,82.2216,83.9244,82.0272,83.9166,157355.0
2016-03-17 10:00:00,107.84,108.7,107.69,108.34,181803.0,83.8466,84.5153,83.73,84.2354,181803.0
2016-03-17 10:30:00,108.35,109.39,108.19,109.16,156603.0,84.2431,85.0517,84.1187,84.8729,156603.0
2016-03-17 11:00:00,109.17,109.9,109.15,109.73,179067.0,84.8807,85.4483,84.8651,85.3161,179067.0
2016-03-17 11:30:00,109.69,110.1,109.64,109.65,187589.0,85.285,85.6038,85.2461,85.2539,187589.0
2016-03-17 12:00:00,109.68,109.95,109.3,109.78,113186.0,85.2772,85.4871,84.9818,85.355,113186.0
2016-03-17 12:30:00,109.83,109.85,109.45,109.7,130631.0,85.3938,85.4094,85.0984,85.2928,130631.0
2016-03-17 13:00:00,109.75,109.9,109.54,109.72,141292.0,85.3316,85.4483,85.1684,85.3083,141292.0
2016-03-17 13:30:00,109.75,110.09,109.63,110.09,110074.0,85.3316,85.596,85.2383,85.596,110074.0
2016-03-17 14:00:00,110.04,110.39,109.95,110.02,142877.0,85.5571,85.8292,85.4871,85.5416,142877.0
2016-03-17 14:30:00,110.03,110.03,109.46,109.49,98526.0,85.5493,85.5493,85.1062,85.1295,98526.0
2016-03-17 15:00:00,109.49,109.77,109.46,109.7,152734.0,85.1295,85.3472,85.1062,85.2928,152734.0
2016-03-17 15:30:00,109.69,109.75,109.29,109.58,418107.0,85.285,85.3316,84.974,85.1995,418107.0
2016-03-18 09:30:00,109.94,111.29,109.8,110.65,348074.0,85.4794,86.529,85.3705,86.0314,348074.0
2016-03-18 10:00:00,110.71,110.76,109.58,109.58,100070.0,86.0781,86.1169,85.1995,85.1995,100070.0
2016-03-18 10:30:00,109.58,109.87,108.7,108.89,113913.0,85.1995,85.4249,84.5153,84.663,113913.0
2016-03-18 11:00:00,108.94,109.26,108.84,108.95,83179.0,84.7019,84.9507,84.6241,84.7096,83179.0
2016-03-18 11:30:00,108.99,109.11,108.1,108.66,129898.0,84.7407,84.834,84.0488,84.4842,129898.0
2016-03-18 12:00:00,108.63,108.87,108.48,108.75,82454.0,84.4608,84.6474,84.3442,84.5541,82454.0
2016-03-18 12:30:00,108.76,108.99,108.72,108.93,72595.0,84.5619,84.7407,84.5308,84.6941,72595.0
2016-03-18 13:00:00,108.94,109.15,108.73,108.91,43278.0,84.7019,84.8651,84.5386,84.6785,43278.0
2016-03-18 13:30:00,108.91,109.31,108.82,109.19,68459.0,84.6785,84.9895,84.6086,84.8962,68459.0
2016-03-18 14:00:00,109.19,109.41,109.17,109.32,87294.0,84.8962,85.0673,84.8807,84.9973,87294.0
2016-03-18 14:30:00,109.31,109.38,109.01,109.01,84622.0,84.9895,85.044,84.7563,84.7563,84622.0
2016-03-18 15:00:00,109.03,109.73,109.02,109.65,158881.0,84.7718,85.3161,84.7641,85.2539,158881.0
2016-03-18 15:30:00,109.65,110.31,109.61,110.09,649293.0,85.2539,85.767,85.2228,85.596,649293.0
2016-03-21 09:30:00,109.83,110.99,109.67,110.49,155099.0,85.3938,86.2958,85.2694,85.907,155099.0
2016-03-21 10:00:00,110.55,110.55,109.65,109.96,72642.0,85.9536,85.9536,85.2539,85.4949,72642.0
2016-03-21 10:30:00,109.92,110.03,109.54,109.54,80274.0,85.4638,85.5493,85.1684,85.1684,80274.0
2016-03-21 11:00:00,109.57,110.0,109.42,109.95,82799.0,85.1917,85.526,85.0751,85.4871,82799.0
2016-03-21 11:30:00,109.98,110.32,109.98,110.1,88180.0,85.5105,85.7748,85.5105,85.6038,88180.0
2016-03-21 12:00:00,110.12,110.13,109.63,109.86,61577.0,85.6193,85.6271,85.2383,85.4172,61577.0
2016-03-21 12:30:00,109.85,110.14,109.75,110.14,51494.0,85.4094,85.6349,85.3316,85.6349,51494.0
2016-03-21 13:00:00,110.13,110.4,109.95,110.38,79493.0,85.6271,85.837,85.4871,85.8215,79493.0
2016-03-21 13:30:00,110.41,110.44,110.26,110.35,57686.0,85.8448,85.8681,85.7282,85.7981,57686.0
2016-03-21 14:00:00,110.38,110.57,110.32,110.55,80738.0,85.8215,85.9692,85.7748,85.9536,80738.0
2016-03-21 14:30:00,110.55,110.69,110.5,110.57,66709.0,85.9536,86.0625,85.9148,85.9692,66709.0
2016-03-21 15:00:00,110.56,110.63,110.48,110.59,70338.0,85.9614,86.0159,85.8992,85.9848,70338.0
2016-03-21 15:30:00,110.6,110.62,110.32,110.6,240952.0,85.9925,86.0081,85.7748,85.9925,240952.0
2016-03-22 09:30:00,110.11,110.54,109.22,109.36,169616.0,85.6115,85.9459,84.9196,85.0284,169616.0
2016-03-22 10:00:00,109.37,110.26,109.32,109.64,127527.0,85.0362,85.7282,84.9973,85.2461,127527.0
2016-03-22 10:30:00,109.65,110.29,109.65,110.22,90845.0,85.2539,85.7515,85.2539,85.6971,90845.0
2016-03-22 11:00:00,110.27,110.59,110.11,110.3,65613.0,85.7359,85.9848,85.6115,85.7593,65613.0
2016-03-22 11:30:00,110.3,110.43,110.01,110.23,69125.0,85.7593,85.8603,85.5338,85.7048,69125.0
2016-03-22 12:00:00,110.23,110.28,110.03,110.21,102958.0,85.7048,85.7437,85.5493,85.6893,102958.0
2016-03-22 12:30:00,110.2,110.26,110.0,110.07,38100.0,85.6815,85.7282,85.526,85.5804,38100.0
2016-03-22 13:00:00,110.04,110.06,109.54,109.74,80108.0,85.5571,85.5727,85.1684,85.3239,80108.0
2016-03-22 13:30:00,109.74,109.82,109.64,109.75,27046.0,85.3239,85.3861,85.2461,85.3316,27046.0
2016-03-22 14:00:00,109.73,109.78,109.63,109.74,54366.0,85.3161,85.355,85.2383,85.3239,54366.0
2016-03-22 14:30:00,109.74,109.8,109.67,109.69,58368.0,85.3239,85.3705,85.2694,85.285,58368.0
2016-03-22 15:00:00,109.68,109.76,109.43,109.46,76557.0,85.2772,85.3394,85.0828,85.1062,76557.0
2016-03-22 15:30:00,109.47,109.53,109.3,109.46,264795.0,85.1139,85.1606,84.9818,85.1062,264795.0
2016-03-23 09:30:00,108.95,109.11,108.02,108.55,120503.0,84.7096,84.834,83.9866,84.3986,120503.0
2016-03-23 10:00:00,108.55,108.81,108.18,108.38,108627.0,84.3986,84.6008,84.111,84.2665,108627.0
2016-03-23 10:30:00,108.35,108.49,107.76,108.39,121275.0,84.2431,84.352,83.7844,84.2742,121275.0
2016-03-23 11:00:00,108.33,108.68,108.0,108.32,90597.0,84.2276,84.4997,83.971,84.2198,90597.0
2016-03-23 11:30:00,108.31,108.47,108.13,108.27,107970.0,84.212,84.3364,84.0721,84.1809,107970.0
2016-03-23 12:00:00,108.27,108.56,108.19,108.56,99328.0,84.1809,84.4064,84.1187,84.4064,99328.0
2016-03-23 12:30:00,108.54,108.92,108.49,108.84,52363.0,84.3909,84.6863,84.352,84.6241,52363.0
2016-03-23 13:00:00,108.86,109.06,108.8,109.0,78236.0,84.6397,84.7952,84.593,84.7485,78236.0
2016-03-23 13:30:00,109.02,109.22,108.89,109.16,70538.0,84.7641,84.9196,84.663,84.8729,70538.0
2016-03-23 14:00:00,109.16,109.32,108.66,108.68,99471.0,84.8729,84.9973,84.4842,84.4997,99471.0
2016-03-23 14:30:00,108.69,108.87,107.99,108.02,120699.0,84.5075,84.6474,83.9632,83.9866,120699.0
2016-03-23 15:00:00,108.03,108.18,107.66,107.82,246010.0,83.9943,84.111,83.7066,83.831,246010.0
2016-03-23 15:30:00,107.82,108.03,107.69,107.73,421771.0,83.831,83.9943,83.73,83.7611,421771.0
2016-03-24 09:30:00,106.67,106.67,104.84,105.47,254619.0,82.9369,82.9369,81.5141,82.0039,254619.0
2016-03-24 10:00:00,105.48,106.39,105.41,106.24,156014.0,82.0117,82.7192,81.9573,82.6026,156014.0
2016-03-24 10:30:00,106.22,107.17,106.22,107.04,76030.0,82.587,83.3257,82.587,83.2246,76030.0
2016-03-24 11:00:00,107.04,107.42,106.68,106.87,87315.0,83.2246,83.52,82.9447,83.0924,87315.0
2016-03-24 11:30:00,106.88,107.16,106.7,107.0,71885.0,83.1002,83.3179,82.9602,83.1935,71885.0
2016-03-24 12:00:00,107.02,107.27,106.72,106.91,79691.0,83.209,83.4034,82.9758,83.1235,79691.0
2016-03-24 12:30:00,106.9,107.04,106.52,106.95,94807.0,83.1157,83.2246,82.8203,83.1546,94807.0
2016-03-24 13:00:00,106.91,107.25,106.77,107.19,71528.0,83.1235,83.3879,83.0147,83.3412,71528.0
2016-03-24 13:30:00,107.2,107.38,107.02,107.33,40405.0,83.349,83.4889,83.209,83.4501,40405.0
2016-03-24 14:00:00,107.32,107.35,106.98,107.13,83023.0,83.4423,83.4656,83.1779,83.2946,83023.0
2016-03-24 14:30:00,107.13,107.33,107.05,107.16,77990.0,83.2946,83.4501,83.2324,83.3179,77990.0
2016-03-24 15:00:00,107.17,107.32,107.09,107.24,53109.0,83.3257,83.4423,83.2635,83.3801,53109.0
2016-03-24 15:30:00,107.27,107.4,107.16,107.4,183043.0,83.4034,83.5045,83.3179,83.5045,183043.0
2016-03-28 09:30:00,107.84,108.28,107.22,107.57,95629.0,83.8466,84.1887,83.3645,83.6367,95629.0
2016-03-28 10:00:00,107.59,107.76,107.11,107.11,98200.0,83.6522,83.7844,83.279,83.279,98200.0
2016-03-28 10:30:00,107.1,107.47,106.6,107.43,105020.0,83.2712,83.5589,82.8825,83.5278,105020.0
2016-03-28 11:00:00,107.46,107.67,107.27,107.41,63065.0,83.5511,83.7144,83.4034,83.5123,63065.0
2016-03-28 11:30:00,107.42,107.72,107.39,107.59,58803.0,83.52,83.7533,83.4967,83.6522,58803.0
2016-03-28 12:00:00,107.59,108.3,107.56,108.22,45687.0,83.6522,84.2043,83.6289,84.1421,45687.0
2016-03-28 12:30:00,108.26,108.72,108.12,108.7,43388.0,84.1732,84.5308,84.0643,84.5153,43388.0
2016-03-28 13:00:00,108.68,108.72,108.45,108.58,30614.0,84.4997,84.5308,84.3209,84.422,30614.0
2016-03-28 13:30:00,108.54,108.77,108.54,108.58,40045.0,84.3909,84.5697,84.3909,84.422,40045.0
2016-03-28 14:00:00,108.61,108.75,108.45,108.5,41509.0,84.4453,84.5541,84.3209,84.3598,41509.0
2016-03-28 14:30:00,108.52,108.53,108.23,108.45,105136.0,84.3753,84.3831,84.1498,84.3209,105136.0
2016-03-28 15:00:00,108.43,108.64,108.3,108.37,113473.0,84.3053,84.4686,84.2043,84.2587,113473.0
2016-03-28 15:30:00,108.37,108.52,108.22,108.43,124776.0,84.2587,84.3753,84.1421,84.3053,124776.0
2016-03-29 09:30:00,107.36,108.1,107.04,108.1,170635.0,83.4734,84.0488,83.2246,84.0488,170635.0
2016-03-29 10:00:00,108.14,108.4,107.87,108.31,99848.0,84.0799,84.282,83.8699,84.212,99848.0
2016-03-29 10:30:00,108.28,108.61,107.86,108.61,61969.0,84.1887,84.4453,83.8621,84.4453,61969.0
2016-03-29 11:00:00,108.62,108.72,108.27,108.47,44092.0,84.4531,84.5308,84.1809,84.3364,44092.0
2016-03-29 11:30:00,108.44,108.75,108.43,108.46,47389.0,84.3131,84.5541,84.3053,84.3287,47389.0
2016-03-29 12:00:00,108.38,109.1,108.28,109.1,47537.0,84.2665,84.8263,84.1887,84.8263,47537.0
2016-03-29 12:30:00,109.1,109.49,108.79,109.06,52459.0,84.8263,85.1295,84.5852,84.7952,52459.0
2016-03-29 13:00:00,109.08,109.25,108.84,109.21,77443.0,84.8107,84.9429,84.6241,84.9118,77443.0
2016-03-29 13:30:00,109.16,109.35,109.09,109.23,39421.0,84.8729,85.0206,84.8185,84.9273,39421.0
2016-03-29 14:00:00,109.2,109.68,109.16,109.64,49967.0,84.904,85.2772,84.8729,85.2461,49967.0
2016-03-29 14:30:00,109.65,109.99,109.55,109.83,78496.0,85.2539,85.5182,85.1761,85.3938,78496.0
2016-03-29 15:00:00,109.83,109.98,109.66,109.92,65202.0,85.3938,85.5105,85.2617,85.4638,65202.0
2016-03-29 15:30:00,109.93,110.13,109.71,109.95,266263.0,85.4716,85.6271,85.3005,85.4871,266263.0
2016-03-30 09:30:00,110.83,111.16,109.42,109.89,320001.0,86.1714,86.4279,85.0751,85.4405,320001.0
2016-03-30 10:00:00,109.84,110.17,109.07,109.53,149125.0,85.4016,85.6582,84.8029,85.1606,149125.0
2016-03-30 10:30:00,109.66,110.04,109.43,109.49,62285.0,85.2617,85.5571,85.0828,85.1295,62285.0
2016-03-30 11:00:00,109.48,109.53,108.55,108.61,70024.0,85.1217,85.1606,84.3986,84.4453,70024.0
2016-03-30 11:30:00,108.56,108.74,108.38,108.72,76719.0,84.4064,84.5464,84.2665,84.5308,76719.0
2016-03-30 12:00:00,108.74,108.93,108.55,108.67,64696.0,84.5464,84.6941,84.3986,84.4919,64696.0
2016-03-30 12:30:00,108.63,108.86,108.42,108.55,82311.0,84.4608,84.6397,84.2976,84.3986,82311.0
2016-03-30 13:00:00,108.55,108.82,108.54,108.6,49938.0,84.3986,84.6086,84.3909,84.4375,49938.0
2016-03-30 13:30:00,108.6,109.16,108.45,109.1,59401.0,84.4375,84.8729,84.3209,84.8263,59401.0
2016-03-30 14:00:00,109.12,109.51,109.09,109.49,59826.0,84.8418,85.145,84.8185,85.1295,59826.0
2016-03-30 14:30:00,109.51,109.67,109.43,109.43,56710.0,85.145,85.2694,85.0828,85.0828,56710.0
2016-03-30 15:00:00,109.43,109.6,109.41,109.54,65427.0,85.0828,85.215,85.0673,85.1684,65427.0
2016-03-30 15:30:00,109.56,109.56,109.25,109.35,107276.0,85.1839,85.1839,84.9429,85.0206,107276.0
2016-03-31 09:30:00,109.2,110.19,109.01,109.26,154087.0,84.904,85.6737,84.7563,84.9507,154087.0
2016-03-31 10:00:00,109.26,109.65,108.9,109.06,80962.0,84.9507,85.2539,84.6708,84.7952,80962.0
2016-03-31 10:30:00,109.06,109.61,108.96,109.5,45647.0,84.7952,85.2228,84.7174,85.1373,45647.0
2016-03-31 11:00:00,109.53,109.97,109.49,109.79,45683.0,85.1606,85.5027,85.1295,85.3627,45683.0
2016-03-31 11:30:00,109.8,109.87,109.6,109.86,27593.0,85.3705,85.4249,85.215,85.4172,27593.0
2016-03-31 12:00:00,109.83,109.83,109.3,109.58,29237.0,85.3938,85.3938,84.9818,85.1995,29237.0
2016-03-31 12:30:00,109.57,109.6,109.23,109.41,27179.0,85.1917,85.215,84.9273,85.0673,27179.0
2016-03-31 13:00:00,109.46,109.63,109.4,109.54,24510.0,85.1062,85.2383,85.0595,85.1684,24510.0
2016-03-31 13:30:00,109.55,109.64,109.49,109.58,39823.0,85.1761,85.2461,85.1295,85.1995,39823.0
2016-03-31 14:00:00,109.6,109.9,109.57,109.75,70296.0,85.215,85.4483,85.1917,85.3316,70296.0
2016-03-31 14:30:00,109.76,109.88,109.55,109.73,76922.0,85.3394,85.4327,85.1761,85.3161,76922.0
2016-03-31 15:00:00,109.71,110.0,109.67,109.89,85465.0,85.3005,85.526,85.2694,85.4405,85465.0
2016-03-31 15:30:00,109.9,110.29,109.86,110.0,387409.0,85.4483,85.7515,85.4172,85.526,387409.0
2016-04-01 09:30:00,108.48,108.86,106.97,107.45,150314.0,84.3442,84.6397,83.1702,83.5434,150314.0
2016-04-01 10:00:00,107.44,108.89,107.02,108.75,139812.0,83.5356,84.663,83.209,84.5541,139812.0
2016-04-01 10:30:00,108.77,109.27,108.53,108.91,113122.0,84.5697,84.9584,84.3831,84.6785,113122.0
2016-04-01 11:00:00,108.94,109.41,108.86,108.87,95092.0,84.7019,85.0673,84.6397,84.6474,95092.0
2016-04-01 11:30:00,108.85,109.1,108.6,108.72,46009.0,84.6319,84.8263,84.4375,84.5308,46009.0
2016-04-01 12:00:00,108.72,108.92,108.53,108.92,53614.0,84.5308,84.6863,84.3831,84.6863,53614.0
2016-04-01 12:30:00,108.87,109.34,108.65,109.28,41946.0,84.6474,85.0129,84.4764,84.9662,41946.0
2016-04-01 13:00:00,109.32,109.92,109.3,109.86,59295.0,84.9973,85.4638,84.9818,85.4172,59295.0
2016-04-01 13:30:00,109.82,109.97,109.38,109.71,65952.0,85.3861,85.5027,85.044,85.3005,65952.0
2016-04-01 14:00:00,109.7,109.99,109.62,109.69,68812.0,85.2928,85.5182,85.2306,85.285,68812.0
2016-04-01 14:30:00,109.72,109.92,109.62,109.88,73566.0,85.3083,85.4638,85.2306,85.4327,73566.0
2016-04-01 15:00:00,109.89,110.09,109.89,110.09,83187.0,85.4405,85.596,85.4405,85.596,83187.0
2016-04-01 15:30:00,110.09,110.39,110.05,110.13,226692.0,85.596,85.8292,85.5649,85.6271,226692.0
2016-04-04 09:30:00,110.11,110.58,109.04,110.33,81283.0,85.6115,85.977,84.7796,85.7826,81283.0
2016-04-04 10:00:00,110.32,110.34,109.72,109.99,67047.0,85.7748,85.7904,85.3083,85.5182,67047.0
2016-04-04 10:30:00,109.99,110.71,109.58,109.66,90218.0,85.5182,86.0781,85.1995,85.2617,90218.0
2016-04-04 11:00:00,109.7,109.96,109.65,109.78,68138.0,85.2928,85.4949,85.2539,85.355,68138.0
2016-04-04 11:30:00,109.76,110.14,109.76,110.11,84648.0,85.3394,85.6349,85.3394,85.6115,84648.0
2016-04-04 12:00:00,110.14,110.59,110.11,110.42,47324.0,85.6349,85.9848,85.6115,85.8526,47324.0
2016-04-04 12:30:00,110.41,110.43,110.0,110.17,24844.0,85.8448,85.8603,85.526,85.6582,24844.0
2016-04-04 13:00:00,110.16,110.25,109.77,109.88,34463.0,85.6504,85.7204,85.3472,85.4327,34463.0
2016-04-04 13:30:00,109.88,109.88,109.34,109.44,51661.0,85.4327,85.4327,85.0129,85.0906,51661.0
2016-04-04 14:00:00,109.41,109.41,108.68,108.78,119255.0,85.0673,85.0673,84.4997,84.5775,119255.0
2016-04-04 14:30:00,108.78,109.12,108.75,108.98,54268.0,84.5775,84.8418,84.5541,84.733,54268.0
2016-04-04 15:00:00,109.01,109.28,108.82,109.0,129636.0,84.7563,84.9662,84.6086,84.7485,129636.0
2016-04-04 15:30:00,108.97,109.25,108.96,109.11,159698.0,84.7252,84.9429,84.7174,84.834,159698.0
2016-04-05 09:30:00,107.49,108.38,106.63,108.38,368526.0,83.5745,84.2665,82.9058,84.2665,368526.0
2016-04-05 10:00:00,108.36,109.05,108.28,108.68,143485.0,84.2509,84.7874,84.1887,84.4997,143485.0
2016-04-05 10:30:00,108.64,108.78,108.17,108.29,111147.0,84.4686,84.5775,84.1032,84.1965,111147.0
2016-04-05 11:00:00,108.29,108.97,108.23,108.81,94805.0,84.1965,84.7252,84.1498,84.6008,94805.0
2016-04-05 11:30:00,108.88,109.36,108.76,109.16,88772.0,84.6552,85.0284,84.5619,84.8729,88772.0
2016-04-05 12:00:00,109.15,109.35,108.3,108.42,102931.0,84.8651,85.0206,84.2043,84.2976,102931.0
2016-04-05 12:30:00,108.42,108.62,108.09,108.23,40165.0,84.2976,84.4531,84.041,84.1498,40165.0
2016-04-05 13:00:00,108.23,108.24,107.79,107.91,58122.0,84.1498,84.1576,83.8077,83.901,58122.0
2016-04-05 13:30:00,107.93,108.04,107.68,108.02,57250.0,83.9166,84.0021,83.7222,83.9866,57250.0
2016-04-05 14:00:00,108.03,108.56,108.03,108.56,83117.0,83.9943,84.4064,83.9943,84.4064,83117.0
2016-04-05 14:30:00,108.56,108.64,108.37,108.4,71389.0,84.4064,84.4686,84.2587,84.282,71389.0
2016-04-05 15:00:00,108.42,108.46,108.13,108.2,74332.0,84.2976,84.3287,84.0721,84.1265,74332.0
2016-04-05 15:30:00,108.2,108.27,107.84,108.03,201999.0,84.1265,84.1809,83.8466,83.9943,201999.0
2016-04-06 09:30:00,107.07,107.5,104.81,105.2,390674.0,83.2479,83.5822,81.4907,81.794,390674.0
2016-04-06 10:00:00,105.13,105.43,104.3,105.06,254196.0,81.7395,81.9728,81.0942,81.6851,254196.0
2016-04-06 10:30:00,105.13,106.13,104.74,106.12,186067.0,81.7395,82.5171,81.4363,82.5093,186067.0
2016-04-06 11:00:00,106.12,107.04,106.1,106.66,147133.0,82.5093,83.2246,82.4937,82.9291,147133.0
2016-04-06 11:30:00,106.67,106.99,106.12,106.59,288279.0,82.9369,83.1857,82.5093,82.8747,288279.0
2016-04-06 12:00:00,106.6,106.72,106.36,106.72,86892.0,82.8825,82.9758,82.6959,82.9758,86892.0
2016-04-06 12:30:00,106.69,106.88,106.5,106.74,90202.0,82.9525,83.1002,82.8047,82.9913,90202.0
2016-04-06 13:00:00,106.76,106.89,106.44,106.46,63765.0,83.0069,83.108,82.7581,82.7736,63765.0
2016-04-06 13:30:00,106.47,106.55,106.26,106.3,66117.0,82.7814,82.8436,82.6181,82.6492,66117.0
2016-04-06 14:00:00,106.29,106.29,105.46,105.54,168624.0,82.6415,82.6415,81.9961,82.0583,168624.0
2016-04-06 14:30:00,105.55,105.93,105.4,105.74,165956.0,82.0661,82.3616,81.9495,82.2138,165956.0
2016-04-06 15:00:00,105.74,106.34,105.65,106.34,199009.0,82.2138,82.6803,82.1439,82.6803,199009.0
2016-04-06 15:30:00,106.33,106.63,106.3,106.44,357436.0,82.6726,82.9058,82.6492,82.7581,357436.0
2016-04-07 09:30:00,105.51,106.4,105.25,106.09,140858.0,82.035,82.727,81.8329,82.486,140858.0
2016-04-07 10:00:00,106.08,106.28,105.55,105.61,150139.0,82.4782,82.6337,82.0661,82.1128,150139.0
2016-04-07 10:30:00,105.54,106.01,105.37,105.49,71939.0,82.0583,82.4238,81.9262,82.0195,71939.0
2016-04-07 11:00:00,105.5,105.55,104.83,105.12,122303.0,82.0272,82.0661,81.5063,81.7318,122303.0
2016-04-07 11:30:00,105.13,105.79,104.86,105.65,95467.0,81.7395,82.2527,81.5296,82.1439,95467.0
2016-04-07 12:00:00,105.7,105.88,105.4,105.44,75083.0,82.1827,82.3227,81.9495,81.9806,75083.0
2016-04-07 12:30:00,105.44,105.46,105.24,105.35,85530.0,81.9806,81.9961,81.8251,81.9106,85530.0
2016-04-07 13:00:00,105.33,105.99,105.32,105.93,72579.0,81.8951,82.4082,81.8873,82.3616,72579.0
2016-04-07 13:30:00,105.92,106.01,105.62,105.7,67145.0,82.3538,82.4238,82.1205,82.1827,67145.0
2016-04-07 14:00:00,105.67,105.7,105.27,105.52,99451.0,82.1594,82.1827,81.8484,82.0428,99451.0
2016-04-07 14:30:00,105.54,105.63,105.06,105.09,95049.0,82.0583,82.1283,81.6851,81.7084,95049.0
2016-04-07 15:00:00,105.13,105.43,105.02,105.33,130491.0,81.7395,81.9728,81.654,81.8951,130491.0
2016-04-07 15:30:00,105.34,105.48,104.86,105.09,508629.0,81.9028,82.0117,81.5296,81.7084,508629.0
2016-04-08 09:30:00,106.11,107.33,105.84,107.16,94380.0,82.5015,83.4501,82.2916,83.3179,94380.0
2016-04-08 10:00:00,107.27,107.7,106.96,107.67,118695.0,83.4034,83.7377,83.1624,83.7144,118695.0
2016-04-08 10:30:00,107.66,108.3,107.65,108.05,97843.0,83.7066,84.2043,83.6989,84.0099,97843.0
2016-04-08 11:00:00,108.04,108.04,107.38,107.52,52812.0,84.0021,84.0021,83.4889,83.5978,52812.0
2016-04-08 11:30:00,107.51,107.55,106.78,107.34,78976.0,83.59,83.6211,83.0224,83.4578,78976.0
2016-04-08 12:00:00,107.34,107.34,106.75,106.79,41614.0,83.4578,83.4578,82.9991,83.0302,41614.0
2016-04-08 12:30:00,106.77,107.01,106.48,106.77,70060.0,83.0147,83.2013,82.7892,83.0147,70060.0
2016-04-08 13:00:00,106.75,106.8,106.35,106.47,32508.0,82.9991,83.038,82.6881,82.7814,32508.0
2016-04-08 13:30:00,106.45,106.66,106.37,106.49,50781.0,82.7659,82.9291,82.7037,82.797,50781.0
2016-04-08 14:00:00,106.47,106.56,106.39,106.49,64304.0,82.7814,82.8514,82.7192,82.797,64304.0
2016-04-08 14:30:00,106.48,106.49,106.19,106.23,63328.0,82.7892,82.797,82.5637,82.5948,63328.0
2016-04-08 15:00:00,106.23,106.33,105.98,106.29,72708.0,82.5948,82.6726,82.4004,82.6415,72708.0
2016-04-08 15:30:00,106.28,106.33,106.02,106.29,185807.0,82.6337,82.6726,82.4315,82.6415,185807.0
2016-04-11 09:30:00,106.83,107.9,106.3,107.04,167522.0,83.0613,83.8933,82.6492,83.2246,167522.0
2016-04-11 10:00:00,107.2,107.82,107.1,107.69,92645.0,83.349,83.831,83.2712,83.73,92645.0
2016-04-11 10:30:00,107.73,108.14,107.58,107.58,112371.0,83.7611,84.0799,83.6444,83.6444,112371.0
2016-04-11 11:00:00,107.61,107.61,106.93,107.03,60878.0,83.6678,83.6678,83.1391,83.2168,60878.0
2016-04-11 11:30:00,107.01,107.01,106.48,106.71,48652.0,83.2013,83.2013,82.7892,82.968,48652.0
2016-04-11 12:00:00,106.74,106.75,106.47,106.6,48463.0,82.9913,82.9991,82.7814,82.8825,48463.0
2016-04-11 12:30:00,106.62,106.9,106.55,106.87,31795.0,82.898,83.1157,82.8436,83.0924,31795.0
2016-04-11 13:00:00,106.9,107.22,106.8,106.83,46341.0,83.1157,83.3645,83.038,83.0613,46341.0
2016-04-11 13:30:00,106.84,107.06,106.74,106.79,25825.0,83.0691,83.2401,82.9913,83.0302,25825.0
2016-04-11 14:00:00,106.78,106.96,106.67,106.75,37574.0,83.0224,83.1624,82.9369,82.9991,37574.0
2016-04-11 14:30:00,106.74,107.09,106.66,107.01,43166.0,82.9913,83.2635,82.9291,83.2013,43166.0
2016-04-11 15:00:00,107.03,107.08,106.74,106.78,70788.0,83.2168,83.2557,82.9913,83.0224,70788.0
2016-04-11 15:30:00,106.78,106.83,106.21,106.26,248797.0,83.0224,83.0613,82.5793,82.6181,248797.0
2016-04-12 09:30:00,106.69,107.39,106.26,106.9,82242.0,82.9525,83.4967,82.6181,83.1157,82242.0
2016-04-12 10:00:00,107.11,107.15,106.13,106.18,34219.0,83.279,83.3101,82.5171,82.5559,34219.0
2016-04-12 10:30:00,106.19,107.36,106.19,107.3,56277.0,82.5637,83.4734,82.5637,83.4267,56277.0
2016-04-12 11:00:00,107.27,107.81,107.18,107.73,60393.0,83.4034,83.8233,83.3334,83.7611,60393.0
2016-04-12 11:30:00,107.75,107.99,107.53,107.66,35023.0,83.7766,83.9632,83.6056,83.7066,35023.0
2016-04-12 12:00:00,107.62,107.7,107.43,107.64,31364.0,83.6755,83.7377,83.5278,83.6911,31364.0
2016-04-12 12:30:00,107.6,107.67,107.32,107.37,35979.0,83.66,83.7144,83.4423,83.4812,35979.0
2016-04-12 13:00:00,107.37,107.5,107.22,107.45,28210.0,83.4812,83.5822,83.3645,83.5434,28210.0
2016-04-12 13:30:00,107.46,107.59,107.34,107.55,32211.0,83.5511,83.6522,83.4578,83.6211,32211.0
2016-04-12 14:00:00,107.53,107.87,107.46,107.83,52238.0,83.6056,83.8699,83.5511,83.8388,52238.0
2016-04-12 14:30:00,107.83,108.03,107.78,107.99,53850.0,83.8388,83.9943,83.7999,83.9632,53850.0
2016-04-12 15:00:00,107.97,108.19,107.93,108.01,80162.0,83.9477,84.1187,83.9166,83.9788,80162.0
2016-04-12 15:30:00,107.99,108.08,107.68,107.79,143220.0,83.9632,84.0332,83.7222,83.8077,143220.0
2016-04-13 09:30:00,108.96,111.46,108.76,111.46,308064.0,84.7174,86.6612,84.5619,86.6612,308064.0
2016-04-13 10:00:00,111.48,112.5,111.41,112.41,381899.0,86.6767,87.4698,86.6223,87.3998,381899.0
2016-04-13 10:30:00,112.42,112.56,111.8,112.37,212666.0,87.4076,87.5164,86.9255,87.3687,212666.0
2016-04-13 11:00:00,112.35,113.23,112.23,113.1,149515.0,87.3532,88.0374,87.2599,87.9363,149515.0
2016-04-13 11:30:00,113.18,113.66,112.91,113.48,306940.0,87.9985,88.3717,87.7886,88.2318,306940.0
2016-04-13 12:00:00,113.46,113.47,112.73,113.0,189711.0,88.2162,88.224,87.6486,87.8585,189711.0
2016-04-13 12:30:00,113.01,113.03,112.65,112.77,141359.0,87.8663,87.8819,87.5864,87.6797,141359.0
2016-04-13 13:00:00,112.77,113.37,112.77,113.15,179646.0,87.6797,88.1462,87.6797,87.9752,179646.0
2016-04-13 13:30:00,113.14,113.14,112.65,112.82,127730.0,87.9674,87.9674,87.5864,87.7186,127730.0
2016-04-13 14:00:00,112.85,113.24,112.82,112.99,167286.0,87.7419,88.0451,87.7186,87.8508,167286.0
2016-04-13 14:30:00,112.98,113.39,112.97,113.26,133348.0,87.843,88.1618,87.8352,88.0607,133348.0
2016-04-13 15:00:00,113.25,113.58,113.2,113.54,187351.0,88.0529,88.3095,88.014,88.2784,187351.0
2016-04-13 15:30:00,113.55,113.77,113.33,113.71,549404.0,88.2862,88.4572,88.1151,88.4106,549404.0
2016-04-14 09:30:00,113.51,114.2,112.74,113.48,270808.0,88.2551,88.7916,87.6564,88.2318,270808.0
2016-04-14 10:00:00,113.5,114.32,113.46,114.26,127026.0,88.2473,88.8849,88.2162,88.8382,127026.0
2016-04-14 10:30:00,114.27,114.5,114.09,114.42,144403.0,88.846,89.0248,88.706,88.9626,144403.0
2016-04-14 11:00:00,114.42,114.99,114.39,114.75,195380.0,88.9626,89.4058,88.9393,89.2192,195380.0
2016-04-14 11:30:00,114.73,115.0,114.58,114.79,213798.0,89.2036,89.4136,89.087,89.2503,213798.0
2016-04-14 12:00:00,114.82,115.16,114.67,114.97,109970.0,89.2736,89.538,89.157,89.3902,109970.0
2016-04-14 12:30:00,114.95,115.1,114.84,115.05,86677.0,89.3747,89.4913,89.2892,89.4524,86677.0
2016-04-14 13:00:00,115.02,115.12,114.75,114.93,99319.0,89.4291,89.5069,89.2192,89.3591,99319.0
2016-04-14 13:30:00,114.96,115.0,114.74,114.82,100684.0,89.3825,89.4136,89.2114,89.2736,100684.0
2016-04-14 14:00:00,114.81,115.17,114.78,115.12,81442.0,89.2658,89.5457,89.2425,89.5069,81442.0
2016-04-14 14:30:00,115.1,115.1,114.63,114.7,111381.0,89.4913,89.4913,89.1259,89.1803,111381.0
2016-04-14 15:00:00,114.71,114.86,114.53,114.71,146795.0,89.1881,89.3047,89.0481,89.1881,146795.0
2016-04-14 15:30:00,114.7,114.78,114.54,114.58,306481.0,89.1803,89.2425,89.0559,89.087,306481.0
2016-04-15 09:30:00,115.0,115.39,114.15,114.62,228828.0,89.4136,89.7168,88.7527,89.1181,228828.0
2016-04-15 10:00:00,114.65,115.18,114.62,115.18,88236.0,89.1414,89.5535,89.1181,89.5535,88236.0
2016-04-15 10:30:00,115.17,115.4,114.98,115.02,88451.0,89.5457,89.7246,89.398,89.4291,88451.0
2016-04-15 11:00:00,115.04,115.26,114.98,115.04,56865.0,89.4447,89.6157,89.398,89.4447,56865.0
2016-04-15 11:30:00,115.05,115.37,115.04,115.35,49169.0,89.4524,89.7012,89.4447,89.6857,49169.0
2016-04-15 12:00:00,115.35,115.61,115.27,115.34,64558.0,89.6857,89.8878,89.6235,89.6779,64558.0
2016-04-15 12:30:00,115.35,115.35,114.93,115.05,73142.0,89.6857,89.6857,89.3591,89.4524,73142.0
2016-04-15 13:00:00,115.08,115.16,114.94,115.11,62229.0,89.4758,89.538,89.3669,89.4991,62229.0
2016-04-15 13:30:00,115.08,115.14,114.87,114.98,115093.0,89.4758,89.5224,89.3125,89.398,115093.0
2016-04-15 14:00:00,114.96,115.13,114.92,115.07,71425.0,89.3825,89.5146,89.3514,89.468,71425.0
2016-04-15 14:30:00,115.1,115.1,114.91,115.04,64445.0,89.4913,89.4913,89.3436,89.4447,64445.0
2016-04-15 15:00:00,115.04,115.23,115.04,115.2,69176.0,89.4447,89.5924,89.4447,89.5691,69176.0
2016-04-15 15:30:00,115.21,115.35,115.04,115.32,304043.0,89.5768,89.6857,89.4447,89.6624,304043.0
2016-04-18 09:30:00,115.34,115.95,114.55,115.64,194657.0,89.6779,90.1522,89.0637,89.9112,194657.0
2016-04-18 10:00:00,115.76,116.88,115.56,116.79,162604.0,90.0045,90.8753,89.849,90.8053,162604.0
2016-04-18 10:30:00,116.79,117.04,116.02,116.38,159260.0,90.8053,90.9997,90.2066,90.4865,159260.0
2016-04-18 11:00:00,116.31,116.77,116.07,116.52,116123.0,90.4321,90.7898,90.2455,90.5954,116123.0
2016-04-18 11:30:00,116.57,117.59,116.55,117.52,149917.0,90.6343,91.4273,90.6187,91.3729,149917.0
2016-04-18 12:00:00,117.51,117.63,117.06,117.57,163751.0,91.3651,91.4584,91.0152,91.4118,163751.0
2016-04-18 12:30:00,117.54,117.68,117.21,117.29,75054.0,91.3884,91.4973,91.1319,91.1941,75054.0
2016-04-18 13:00:00,117.3,117.36,116.74,116.8,86772.0,91.2018,91.2485,90.7664,90.8131,86772.0
2016-04-18 13:30:00,116.77,116.78,116.26,116.38,88201.0,90.7898,90.7975,90.3932,90.4865,88201.0
2016-04-18 14:00:00,116.39,116.73,116.26,116.48,81436.0,90.4943,90.7587,90.3932,90.5643,81436.0
2016-04-18 14:30:00,116.49,116.86,116.49,116.64,68583.0,90.5721,90.8597,90.5721,90.6887,68583.0
2016-04-18 15:00:00,116.62,116.81,116.41,116.72,105796.0,90.6731,90.8209,90.5099,90.7509,105796.0
2016-04-18 15:30:00,116.71,116.99,116.62,116.67,411796.0,90.7431,90.9608,90.6731,90.712,411796.0
2016-04-19 09:30:00,116.46,118.47,116.46,118.0,223116.0,90.5487,92.1115,90.5487,91.7461,223116.0
2016-04-19 10:00:00,117.99,118.74,117.83,118.25,268084.0,91.7383,92.3215,91.6139,91.9405,268084.0
2016-04-19 10:30:00,118.25,118.43,118.19,118.31,160550.0,91.9405,92.0804,91.8938,91.9871,160550.0
2016-04-19 11:00:00,118.27,118.51,117.58,117.79,145119.0,91.956,92.1426,91.4195,91.5828,145119.0
2016-04-19 11:30:00,117.8,118.04,117.77,117.8,102488.0,91.5906,91.7772,91.5673,91.5906,102488.0
2016-04-19 12:00:00,117.79,117.89,117.48,117.79,254614.0,91.5828,91.6606,91.3418,91.5828,254614.0
2016-04-19 12:30:00,117.78,117.81,117.41,117.47,43203.0,91.575,91.5984,91.2874,91.334,43203.0
2016-04-19 13:00:00,117.47,117.87,117.47,117.75,74673.0,91.334,91.645,91.334,91.5517,74673.0
2016-04-19 13:30:00,117.76,118.02,117.64,117.99,62773.0,91.5595,91.7616,91.4662,91.7383,62773.0
2016-04-19 14:00:00,118.0,118.11,117.97,117.98,84069.0,91.7461,91.8316,91.7228,91.7305,84069.0
2016-04-19 14:30:00,117.98,118.08,117.92,117.93,126346.0,91.7305,91.8083,91.6839,91.6917,126346.0
2016-04-19 15:00:00,117.92,118.1,117.88,118.0,113633.0,91.6839,91.8238,91.6528,91.7461,113633.0
2016-04-19 15:30:00,117.99,118.06,117.69,117.75,272924.0,91.7383,91.7927,91.5051,91.5517,272924.0
2016-04-20 09:30:00,117.75,118.02,116.76,117.51,152241.0,91.5517,91.7616,90.782,91.3651,152241.0
2016-04-20 10:00:00,117.47,117.69,116.72,116.83,147519.0,91.334,91.5051,90.7509,90.8364,147519.0
2016-04-20 10:30:00,116.8,116.97,116.12,116.9,176299.0,90.8131,90.9453,90.2844,90.8908,176299.0
2016-04-20 11:00:00,116.93,116.96,116.22,116.9,164818.0,90.9142,90.9375,90.3621,90.8908,164818.0
2016-04-20 11:30:00,116.91,117.21,116.82,116.88,64780.0,90.8986,91.1319,90.8286,90.8753,64780.0
2016-04-20 12:00:00,116.91,116.95,116.32,116.72,72742.0,90.8986,90.9297,90.4399,90.7509,72742.0
2016-04-20 12:30:00,116.74,117.0,116.7,116.94,50536.0,90.7664,90.9686,90.7353,90.9219,50536.0
2016-04-20 13:00:00,116.93,117.06,116.86,116.95,45053.0,90.9142,91.0152,90.8597,90.9297,45053.0
2016-04-20 13:30:00,116.95,117.19,116.91,117.16,39829.0,90.9297,91.1163,90.8986,91.093,39829.0
2016-04-20 14:00:00,117.16,117.55,117.16,117.49,56164.0,91.093,91.3962,91.093,91.3496,56164.0
2016-04-20 14:30:00,117.49,117.58,117.25,117.3,58143.0,91.3496,91.4195,91.163,91.2018,58143.0
2016-04-20 15:00:00,117.32,117.48,116.94,116.94,75138.0,91.2174,91.3418,90.9219,90.9219,75138.0
2016-04-20 15:30:00,116.96,117.0,116.58,116.59,214772.0,90.9375,90.9686,90.642,90.6498,214772.0
2016-04-21 09:30:00,115.36,115.72,114.61,115.58,366452.0,89.6935,89.9734,89.1103,89.8645,366452.0
2016-04-21 10:00:00,115.58,115.61,114.81,115.24,140644.0,89.8645,89.8878,89.2658,89.6002,140644.0
2016-04-21 10:30:00,115.24,116.1,115.05,115.96,81511.0,89.6002,90.2688,89.4524,90.16,81511.0
2016-04-21 11:00:00,115.96,116.64,115.93,116.44,94221.0,90.16,90.6887,90.1366,90.5332,94221.0
2016-04-21 11:30:00,116.44,116.44,115.97,116.05,49250.0,90.5332,90.5332,90.1678,90.23,49250.0
2016-04-21 12:00:00,116.06,116.11,115.84,116.09,34678.0,90.2377,90.2766,90.0667,90.2611,34678.0
2016-04-21 12:30:00,116.11,116.16,115.82,115.94,56629.0,90.2766,90.3155,90.0511,90.1444,56629.0
2016-04-21 13:00:00,115.95,116.09,115.59,115.6,49122.0,90.1522,90.2611,89.8723,89.8801,49122.0
2016-04-21 13:30:00,115.58,115.82,115.51,115.77,46676.0,89.8645,90.0511,89.8101,90.0122,46676.0
2016-04-21 14:00:00,115.78,115.78,115.41,115.41,51317.0,90.02,90.02,89.7323,89.7323,51317.0
2016-04-21 14:30:00,115.41,115.54,115.37,115.49,47056.0,89.7323,89.8334,89.7012,89.7945,47056.0
2016-04-21 15:00:00,115.51,115.63,115.31,115.33,56078.0,89.8101,89.9034,89.6546,89.6701,56078.0
2016-04-21 15:30:00,115.34,115.42,114.99,115.13,287686.0,89.6779,89.7401,89.4058,89.5146,287686.0
2016-04-22 09:30:00,114.67,116.0,114.61,115.68,342122.0,89.157,90.1911,89.1103,89.9423,342122.0
2016-04-22 10:00:00,115.57,116.61,115.29,116.34,346913.0,89.8567,90.6654,89.639,90.4554,346913.0
2016-04-22 10:30:00,116.38,116.58,115.8,115.81,241423.0,90.4865,90.642,90.0356,90.0433,241423.0
2016-04-22 11:00:00,115.83,116.04,115.61,115.89,81052.0,90.0589,90.2222,89.8878,90.1055,81052.0
2016-04-22 11:30:00,115.85,116.5,115.78,116.46,142461.0,90.0744,90.5798,90.02,90.5487,142461.0
2016-04-22 12:00:00,116.45,116.46,115.99,116.02,49806.0,90.541,90.5487,90.1833,90.2066,49806.0
2016-04-22 12:30:00,116.04,116.28,115.94,116.28,55518.0,90.2222,90.4088,90.1444,90.4088,55518.0
2016-04-22 13:00:00,116.31,116.4,115.69,115.74,141536.0,90.4321,90.5021,89.95,89.9889,141536.0
2016-04-22 13:30:00,115.77,116.39,115.75,115.95,143576.0,90.0122,90.4943,89.9967,90.1522,143576.0
2016-04-22 14:00:00,115.9,116.34,115.87,116.01,195466.0,90.1133,90.4554,90.09,90.1989,195466.0
2016-04-22 14:30:00,116.03,116.27,115.94,116.25,120140.0,90.2144,90.401,90.1444,90.3855,120140.0
2016-04-22 15:00:00,116.24,116.25,115.86,115.92,67874.0,90.3777,90.3855,90.0822,90.1289,67874.0
2016-04-22 15:30:00,115.92,116.25,115.9,116.01,314725.0,90.1289,90.3855,90.1133,90.1989,314725.0
2016-04-25 09:30:00,115.86,116.0,115.2,115.47,96099.0,90.0822,90.1911,89.5691,89.779,96099.0
2016-04-25 10:00:00,115.46,115.55,114.9,115.13,118909.0,89.7712,89.8412,89.3358,89.5146,118909.0
2016-04-25 10:30:00,115.2,115.2,114.41,114.8,197008.0,89.5691,89.5691,88.9548,89.2581,197008.0
2016-04-25 11:00:00,114.81,114.94,114.6,114.72,90950.0,89.2658,89.3669,89.1026,89.1959,90950.0
2016-04-25 11:30:00,114.73,114.82,114.41,114.45,73638.0,89.2036,89.2736,88.9548,88.9859,73638.0
2016-04-25 12:00:00,114.45,114.62,114.2,114.22,71191.0,88.9859,89.1181,88.7916,88.8071,71191.0
2016-04-25 12:30:00,114.24,114.74,114.17,114.6,72467.0,88.8227,89.2114,88.7682,89.1026,72467.0
2016-04-25 13:00:00,114.62,115.01,114.56,114.94,59206.0,89.1181,89.4213,89.0715,89.3669,59206.0
2016-04-25 13:30:00,114.94,115.01,114.83,114.94,40695.0,89.3669,89.4213,89.2814,89.3669,40695.0
2016-04-25 14:00:00,114.96,115.04,114.66,114.77,57387.0,89.3825,89.4447,89.1492,89.2347,57387.0
2016-04-25 14:30:00,114.79,114.9,114.61,114.78,71160.0,89.2503,89.3358,89.1103,89.2425,71160.0
2016-04-25 15:00:00,114.77,114.88,114.71,114.88,76108.0,89.2347,89.3203,89.1881,89.3203,76108.0
2016-04-25 15:30:00,114.87,114.92,114.72,114.92,161533.0,89.3125,89.3514,89.1959,89.3514,161533.0
2016-04-26 09:30:00,115.68,116.09,115.24,116.04,80387.0,89.9423,90.2611,89.6002,90.2222,80387.0
2016-04-26 10:00:00,116.07,116.37,115.4,115.55,132262.0,90.2455,90.4788,89.7246,89.8412,132262.0
2016-04-26 10:30:00,115.56,115.65,115.18,115.25,99544.0,89.849,89.9189,89.5535,89.6079,99544.0
2016-04-26 11:00:00,115.3,116.01,115.15,116.01,55670.0,89.6468,90.1989,89.5302,90.1989,55670.0
2016-04-26 11:30:00,116.01,116.41,115.68,116.33,124217.0,90.1989,90.5099,89.9423,90.4477,124217.0
2016-04-26 12:00:00,116.36,116.42,116.2,116.28,77199.0,90.471,90.5176,90.3466,90.4088,77199.0
2016-04-26 12:30:00,116.28,116.28,115.9,116.08,121653.0,90.4088,90.4088,90.1133,90.2533,121653.0
2016-04-26 13:00:00,116.1,116.29,115.99,116.29,42958.0,90.2688,90.4166,90.1833,90.4166,42958.0
2016-04-26 13:30:00,116.29,116.39,115.95,115.97,43529.0,90.4166,90.4943,90.1522,90.1678,43529.0
2016-04-26 14:00:00,115.99,116.41,115.94,116.2,116533.0,90.1833,90.5099,90.1444,90.3466,116533.0
2016-04-26 14:30:00,116.21,116.49,116.19,116.39,73548.0,90.3544,90.5721,90.3388,90.4943,73548.0
2016-04-26 15:00:00,116.39,116.42,116.0,116.13,286900.0,90.4943,90.5176,90.1911,90.2922,286900.0
2016-04-26 15:30:00,116.13,116.44,115.97,116.17,549714.0,90.2922,90.5332,90.1678,90.3233,549714.0
2016-04-27 09:30:00,116.56,116.97,116.0,116.65,253430.0,90.6265,90.9453,90.1911,90.6965,253430.0
2016-04-27 10:00:00,116.65,116.82,116.24,116.24,101582.0,90.6965,90.8286,90.3777,90.3777,101582.0
2016-04-27 10:30:00,116.18,116.4,115.63,115.93,70858.0,90.331,90.5021,89.9034,90.1366,70858.0
2016-04-27 11:00:00,115.94,116.59,115.86,116.59,112491.0,90.1444,90.6498,90.0822,90.6498,112491.0
2016-04-27 11:30:00,116.53,116.59,116.25,116.45,141123.0,90.6032,90.6498,90.3855,90.541,141123.0
2016-04-27 12:00:00,116.46,116.46,116.0,116.2,214860.0,90.5487,90.5487,90.1911,90.3466,214860.0
2016-04-27 12:30:00,116.2,116.4,116.0,116.08,396286.0,90.3466,90.5021,90.1911,90.2533,396286.0
2016-04-27 13:00:00,116.1,116.45,116.09,116.23,108691.0,90.2688,90.541,90.2611,90.3699,108691.0
2016-04-27 13:30:00,116.25,116.32,115.75,116.0,320177.0,90.3855,90.4399,89.9967,90.1911,320177.0
2016-04-27 14:00:00,116.02,116.6,115.81,116.44,152956.0,90.2066,90.6576,90.0433,90.5332,152956.0
2016-04-27 14:30:00,116.46,116.81,116.0,116.41,541471.0,90.5487,90.8209,90.1911,90.5099,541471.0
2016-04-27 15:00:00,116.42,116.95,116.39,116.94,127404.0,90.5176,90.9297,90.4943,90.9219,127404.0
2016-04-27 15:30:00,116.94,117.05,116.65,116.75,236340.0,90.9219,91.0075,90.6965,90.7742,236340.0
2016-04-28 09:30:00,116.52,117.04,115.84,116.36,69078.0,90.5954,90.9997,90.0667,90.471,69078.0
2016-04-28 10:00:00,116.41,117.3,116.29,117.26,75753.0,90.5099,91.2018,90.4166,91.1707,75753.0
2016-04-28 10:30:00,117.28,117.92,117.07,117.8,104775.0,91.1863,91.6839,91.023,91.5906,104775.0
2016-04-28 11:00:00,117.82,117.95,117.4,117.65,77189.0,91.6061,91.7072,91.2796,91.474,77189.0
2016-04-28 11:30:00,117.74,117.9,117.28,117.33,47779.0,91.5439,91.6683,91.1863,91.2252,47779.0
2016-04-28 12:00:00,117.33,117.49,117.0,117.23,31581.0,91.2252,91.3496,90.9686,91.1474,31581.0
2016-04-28 12:30:00,117.24,117.58,117.1,117.48,38229.0,91.1552,91.4195,91.0463,91.3418,38229.0
2016-04-28 13:00:00,117.53,118.24,117.46,118.21,268042.0,91.3807,91.9327,91.3262,91.9094,268042.0
2016-04-28 13:30:00,118.22,118.47,118.13,118.3,138228.0,91.9171,92.1115,91.8472,91.9793,138228.0
2016-04-28 14:00:00,118.29,118.29,117.8,117.88,64376.0,91.9716,91.9716,91.5906,91.6528,64376.0
2016-04-28 14:30:00,117.91,117.94,117.59,117.62,89846.0,91.6761,91.6994,91.4273,91.4506,89846.0
2016-04-28 15:00:00,117.63,117.67,116.46,116.5,82745.0,91.4584,91.4895,90.5487,90.5798,82745.0
2016-04-28 15:30:00,116.48,116.76,116.34,116.61,245751.0,90.5643,90.782,90.4554,90.6654,245751.0
2016-04-29 09:30:00,117.02,118.64,116.62,116.87,188027.0,90.9841,92.2437,90.6731,90.8675,188027.0
2016-04-29 10:00:00,116.85,117.75,116.25,117.42,127306.0,90.852,91.5517,90.3855,91.2951,127306.0
2016-04-29 10:30:00,117.34,117.86,116.69,117.05,98706.0,91.2329,91.6372,90.7276,91.0075,98706.0
2016-04-29 11:00:00,117.01,117.41,116.73,116.77,71502.0,90.9764,91.2874,90.7587,90.7898,71502.0
2016-04-29 11:30:00,116.75,116.77,115.79,116.56,60270.0,90.7742,90.7898,90.0278,90.6265,60270.0
2016-04-29 12:00:00,116.51,116.51,115.89,116.29,49181.0,90.5876,90.5876,90.1055,90.4166,49181.0
2016-04-29 12:30:00,116.27,116.74,116.22,116.49,44352.0,90.401,90.7664,90.3621,90.5721,44352.0
2016-04-29 13:00:00,116.49,116.9,116.45,116.86,58666.0,90.5721,90.8908,90.541,90.8597,58666.0
2016-04-29 13:30:00,116.9,116.98,116.2,116.33,63017.0,90.8908,90.953,90.3466,90.4477,63017.0
2016-04-29 14:00:00,116.32,116.73,116.18,116.68,46801.0,90.4399,90.7587,90.331,90.7198,46801.0
2016-04-29 14:30:00,116.67,116.74,116.31,116.44,65138.0,90.712,90.7664,90.4321,90.5332,65138.0
2016-04-29 15:00:00,116.44,117.02,116.43,116.87,125732.0,90.5332,90.9841,90.5254,90.8675,125732.0
2016-04-29 15:30:00,116.88,117.42,116.88,117.03,296975.0,90.8753,91.2951,90.8753,90.9919,296975.0
2016-05-02 09:30:00,117.39,117.88,115.66,116.89,175734.0,91.2718,91.6528,89.9267,90.8831,175734.0
2016-05-02 10:00:00,116.81,117.71,116.43,117.54,141455.0,90.8209,91.5206,90.5254,91.3884,141455.0
2016-05-02 10:30:00,117.49,117.73,116.98,116.98,119451.0,91.3496,91.5362,90.953,90.953,119451.0
2016-05-02 11:00:00,117.0,117.42,116.78,117.21,138987.0,90.9686,91.2951,90.7975,91.1319,138987.0
2016-05-02 11:30:00,117.19,117.61,116.67,116.81,92441.0,91.1163,91.4429,90.712,90.8209,92441.0
2016-05-02 12:00:00,116.75,116.77,116.42,116.66,152211.0,90.7742,90.7898,90.5176,90.7042,152211.0
2016-05-02 12:30:00,116.68,116.88,116.38,116.88,94538.0,90.7198,90.8753,90.4865,90.8753,94538.0
2016-05-02 13:00:00,116.87,116.96,116.7,116.77,61988.0,90.8675,90.9375,90.7353,90.7898,61988.0
2016-05-02 13:30:00,116.74,116.97,116.7,116.84,90489.0,90.7664,90.9453,90.7353,90.8442,90489.0
2016-05-02 14:00:00,116.84,117.16,116.8,117.1,79791.0,90.8442,91.093,90.8131,91.0463,79791.0
2016-05-02 14:30:00,117.09,117.12,116.5,116.7,80640.0,91.0386,91.0619,90.5798,90.7353,80640.0
2016-05-02 15:00:00,116.68,116.99,116.67,116.7,169675.0,90.7198,90.9608,90.712,90.7353,169675.0
2016-05-02 15:30:00,116.7,116.76,116.41,116.54,393567.0,90.7353,90.782,90.5099,90.6109,393567.0
2016-05-03 09:30:00,115.27,120.0,114.38,119.98,525704.0,89.6235,93.3011,88.9315,93.2856,525704.0
2016-05-03 10:00:00,119.98,119.99,117.49,118.17,545199.0,93.2856,93.2933,91.3496,91.8783,545199.0
2016-05-03 10:30:00,118.11,118.55,116.99,118.11,268592.0,91.8316,92.1737,90.9608,91.8316,268592.0
2016-05-03 11:00:00,118.05,118.13,117.48,117.97,225305.0,91.785,91.8472,91.3418,91.7228,225305.0
2016-05-03 11:30:00,117.93,118.3,117.47,118.18,103231.0,91.6917,91.9793,91.334,91.886,103231.0
2016-05-03 12:00:00,118.19,118.27,117.58,118.03,157781.0,91.8938,91.956,91.4195,91.7694,157781.0
2016-05-03 12:30:00,118.04,118.53,117.97,118.53,152419.0,91.7772,92.1582,91.7228,92.1582,152419.0
2016-05-03 13:00:00,118.54,118.56,118.14,118.34,94218.0,92.1659,92.1815,91.8549,92.0104,94218.0
2016-05-03 13:30:00,118.39,118.9,118.26,118.47,110993.0,92.0493,92.4459,91.9482,92.1115,110993.0
2016-05-03 14:00:00,118.47,118.82,118.46,118.63,163342.0,92.1115,92.3837,92.1037,92.2359,163342.0
2016-05-03 14:30:00,118.63,118.93,118.47,118.59,130434.0,92.2359,92.4692,92.1115,92.2048,130434.0
2016-05-03 15:00:00,118.62,119.03,118.5,118.94,189668.0,92.2281,92.5469,92.1348,92.477,189668.0
2016-05-03 15:30:00,118.93,119.09,118.56,118.6,473249.0,92.4692,92.5936,92.1815,92.2126,473249.0
2016-05-04 09:30:00,118.54,118.55,114.87,116.08,506324.0,92.1659,92.1737,89.3125,90.2533,506324.0
2016-05-04 10:00:00,116.03,116.47,115.33,115.99,286303.0,90.2144,90.5565,89.6701,90.1833,286303.0
2016-05-04 10:30:00,115.95,115.95,115.08,115.3,237859.0,90.1522,90.1522,89.4758,89.6468,237859.0
2016-05-04 11:00:00,115.33,115.44,113.88,113.99,270938.0,89.6701,89.7557,88.5428,88.6283,270938.0
2016-05-04 11:30:00,114.05,114.31,112.94,113.43,275825.0,88.6749,88.8771,87.8119,88.1929,275825.0
2016-05-04 12:00:00,113.45,114.41,113.28,113.98,180964.0,88.2084,88.9548,88.0763,88.6205,180964.0
2016-05-04 12:30:00,114.02,114.6,113.99,114.29,168113.0,88.6516,89.1026,88.6283,88.8615,168113.0
2016-05-04 13:00:00,114.31,114.77,114.23,114.54,157498.0,88.8771,89.2347,88.8149,89.0559,157498.0
2016-05-04 13:30:00,114.5,114.7,114.33,114.46,159041.0,89.0248,89.1803,88.8926,88.9937,159041.0
2016-05-04 14:00:00,114.46,114.46,113.83,114.39,134167.0,88.9937,88.9937,88.5039,88.9393,134167.0
2016-05-04 14:30:00,114.37,114.98,114.33,114.83,191281.0,88.9237,89.398,88.8926,89.2814,191281.0
2016-05-04 15:00:00,114.83,114.83,114.44,114.49,182559.0,89.2814,89.2814,88.9782,89.017,182559.0
2016-05-04 15:30:00,114.49,114.93,114.31,114.45,325892.0,89.017,89.3591,88.8771,88.9859,325892.0
2016-05-05 09:30:00,114.9,115.19,113.67,114.74,140256.0,89.3358,89.5613,88.3795,89.2114,140256.0
2016-05-05 10:00:00,114.74,115.33,114.31,114.45,86009.0,89.2114,89.6701,88.8771,88.9859,86009.0
2016-05-05 10:30:00,114.41,114.65,114.13,114.34,67391.0,88.9548,89.1414,88.7371,88.9004,67391.0
2016-05-05 11:00:00,114.39,114.67,114.14,114.36,54504.0,88.9393,89.157,88.7449,88.916,54504.0
2016-05-05 11:30:00,114.35,114.58,114.24,114.26,47943.0,88.9082,89.087,88.8227,88.8382,47943.0
2016-05-05 12:00:00,114.24,114.33,113.91,114.07,48599.0,88.8227,88.8926,88.5661,88.6905,48599.0
2016-05-05 12:30:00,114.05,114.19,113.73,114.12,92976.0,88.6749,88.7838,88.4261,88.7294,92976.0
2016-05-05 13:00:00,114.08,114.11,113.57,113.58,49762.0,88.6983,88.7216,88.3017,88.3095,49762.0
2016-05-05 13:30:00,113.62,113.86,113.56,113.63,40005.0,88.3406,88.5272,88.294,88.3484,40005.0
2016-05-05 14:00:00,113.61,114.09,113.57,113.98,44240.0,88.3328,88.706,88.3017,88.6205,44240.0
2016-05-05 14:30:00,113.96,114.36,113.79,114.01,68327.0,88.605,88.916,88.4728,88.6438,68327.0
2016-05-05 15:00:00,114.02,114.07,113.82,114.01,53201.0,88.6516,88.6905,88.4961,88.6438,53201.0
2016-05-05 15:30:00,114.03,114.07,113.69,113.9,175617.0,88.6594,88.6905,88.395,88.5583,175617.0
2016-05-06 09:30:00,113.19,114.78,112.86,113.95,116056.0,88.0063,89.2425,87.7497,88.5972,116056.0
2016-05-06 10:00:00,113.92,114.89,113.91,114.34,52721.0,88.5739,89.328,88.5661,88.9004,52721.0
2016-05-06 10:30:00,114.34,114.34,113.67,113.93,48640.0,88.9004,88.9004,88.3795,88.5816,48640.0
2016-05-06 11:00:00,113.94,114.6,113.94,114.5,50937.0,88.5894,89.1026,88.5894,89.0248,50937.0
2016-05-06 11:30:00,114.53,114.53,114.16,114.18,58086.0,89.0481,89.0481,88.7605,88.776,58086.0
2016-05-06 12:00:00,114.18,114.47,114.13,114.4,37984.0,88.776,89.0015,88.7371,88.9471,37984.0
2016-05-06 12:30:00,114.46,114.65,114.24,114.61,44786.0,88.9937,89.1414,88.8227,89.1103,44786.0
2016-05-06 13:00:00,114.62,114.86,114.59,114.68,30099.0,89.1181,89.3047,89.0948,89.1648,30099.0
2016-05-06 13:30:00,114.66,114.95,114.47,114.95,47140.0,89.1492,89.3747,89.0015,89.3747,47140.0
2016-05-06 14:00:00,114.92,114.96,114.7,114.78,81694.0,89.3514,89.3825,89.1803,89.2425,81694.0
2016-05-06 14:30:00,114.75,115.05,114.63,114.96,69747.0,89.2192,89.4524,89.1259,89.3825,69747.0
2016-05-06 15:00:00,114.98,115.06,114.7,115.04,99083.0,89.398,89.4602,89.1803,89.4447,99083.0
2016-05-06 15:30:00,115.04,115.05,114.78,115.02,137076.0,89.4447,89.4524,89.2425,89.4291,137076.0
2016-05-09 09:30:00,114.07,114.07,112.09,112.58,286972.0,88.6905,88.6905,87.151,87.532,286972.0
2016-05-09 10:00:00,112.58,112.98,111.76,112.06,190656.0,87.532,87.843,86.8944,87.1277,190656.0
2016-05-09 10:30:00,112.04,112.61,111.91,112.57,173887.0,87.1121,87.5553,87.0111,87.5242,173887.0
2016-05-09 11:00:00,112.55,112.8,112.22,112.74,141660.0,87.5087,87.703,87.2521,87.6564,141660.0
2016-05-09 11:30:00,112.79,112.79,112.35,112.47,90382.0,87.6953,87.6953,87.3532,87.4465,90382.0
2016-05-09 12:00:00,112.45,112.74,112.16,112.57,66496.0,87.4309,87.6564,87.2054,87.5242,66496.0
2016-05-09 12:30:00,112.53,112.82,112.39,112.8,58934.0,87.4931,87.7186,87.3843,87.703,58934.0
2016-05-09 13:00:00,112.78,113.07,112.68,112.94,85331.0,87.6875,87.913,87.6097,87.8119,85331.0
2016-05-09 13:30:00,112.94,113.09,112.71,112.79,71547.0,87.8119,87.9285,87.6331,87.6953,71547.0
2016-05-09 14:00:00,112.77,112.84,112.49,112.64,94456.0,87.6797,87.7341,87.462,87.5786,94456.0
2016-05-09 14:30:00,112.64,112.98,112.61,112.89,100328.0,87.5786,87.843,87.5553,87.773,100328.0
2016-05-09 15:00:00,112.89,112.92,112.79,112.86,74531.0,87.773,87.7963,87.6953,87.7497,74531.0
2016-05-09 15:30:00,112.85,112.85,112.37,112.42,185905.0,87.7419,87.7419,87.3687,87.4076,185905.0
2016-05-10 09:30:00,112.94,114.14,112.34,113.86,104974.0,87.8119,88.7449,87.3454,88.5272,104974.0
2016-05-10 10:00:00,113.81,114.17,113.48,114.17,101018.0,88.4883,88.7682,88.2318,88.7682,101018.0
2016-05-10 10:30:00,114.21,114.56,113.91,113.95,215565.0,88.7993,89.0715,88.5661,88.5972,215565.0
2016-05-10 11:00:00,113.94,114.25,113.76,114.01,124047.0,88.5894,88.8304,88.4495,88.6438,124047.0
2016-05-10 11:30:00,114.03,114.23,113.94,114.18,73154.0,88.6594,88.8149,88.5894,88.776,73154.0
2016-05-10 12:00:00,114.21,114.56,114.15,114.53,317616.0,88.7993,89.0715,88.7527,89.0481,317616.0
2016-05-10 12:30:00,114.54,114.55,114.4,114.5,96834.0,89.0559,89.0637,88.9471,89.0248,96834.0
2016-05-10 13:00:00,114.51,114.55,114.47,114.51,97687.0,89.0326,89.0637,89.0015,89.0326,97687.0
2016-05-10 13:30:00,114.52,114.95,114.46,114.86,247336.0,89.0404,89.3747,88.9937,89.3047,247336.0
2016-05-10 14:00:00,114.86,114.9,114.71,114.78,65020.0,89.3047,89.3358,89.1881,89.2425,65020.0
2016-05-10 14:30:00,114.78,114.89,114.65,114.65,115565.0,89.2425,89.328,89.1414,89.1414,115565.0
2016-05-10 15:00:00,114.64,114.89,114.57,114.8,125805.0,89.1337,89.328,89.0792,89.2581,125805.0
2016-05-10 15:30:00,114.8,114.88,114.66,114.79,152592.0,89.2581,89.3203,89.1492,89.2503,152592.0
2016-05-11 09:30:00,114.79,115.93,114.26,114.5,99190.0,89.2503,90.1366,88.8382,89.0248,99190.0
2016-05-11 10:00:00,114.5,114.55,113.88,114.26,86794.0,89.0248,89.0637,88.5428,88.8382,86794.0
2016-05-11 10:30:00,114.27,115.66,114.27,115.56,96114.0,88.846,89.9267,88.846,89.849,96114.0
2016-05-11 11:00:00,115.55,115.56,114.85,114.9,100872.0,89.8412,89.849,89.2969,89.3358,100872.0
2016-05-11 11:30:00,114.95,115.56,114.89,115.55,69787.0,89.3747,89.849,89.328,89.8412,69787.0
2016-05-11 12:00:00,115.52,115.57,115.39,115.48,53234.0,89.8179,89.8567,89.7168,89.7868,53234.0
2016-05-11 12:30:00,115.46,115.46,115.23,115.32,34410.0,89.7712,89.7712,89.5924,89.6624,34410.0
2016-05-11 13:00:00,115.32,115.35,115.03,115.04,139828.0,89.6624,89.6857,89.4369,89.4447,139828.0
2016-05-11 13:30:00,115.06,115.07,114.84,114.98,68205.0,89.4602,89.468,89.2892,89.398,68205.0
2016-05-11 14:00:00,114.99,115.06,114.71,114.8,127862.0,89.4058,89.4602,89.1881,89.2581,127862.0
2016-05-11 14:30:00,114.82,115.03,114.79,114.82,92391.0,89.2736,89.4369,89.2503,89.2736,92391.0
2016-05-11 15:00:00,114.82,114.99,114.79,114.89,113510.0,89.2736,89.4058,89.2503,89.328,113510.0
2016-05-11 15:30:00,114.88,114.92,114.65,114.73,244170.0,89.3203,89.3514,89.1414,89.2036,244170.0
2016-05-12 09:30:00,115.35,116.0,114.85,115.0,110614.0,89.6857,90.1911,89.2969,89.4136,110614.0
2016-05-12 10:00:00,114.91,115.28,114.81,115.06,68291.0,89.3436,89.6313,89.2658,89.4602,68291.0
2016-05-12 10:30:00,115.05,115.05,114.41,114.69,139975.0,89.4524,89.4524,88.9548,89.1725,139975.0
2016-05-12 11:00:00,114.68,114.68,114.07,114.27,142648.0,89.1648,89.1648,88.6905,88.846,142648.0
2016-05-12 11:30:00,114.25,114.44,114.03,114.07,120835.0,88.8304,88.9782,88.6594,88.6905,120835.0
2016-05-12 12:00:00,114.05,114.34,113.8,114.34,49745.0,88.6749,88.9004,88.4806,88.9004,49745.0
2016-05-12 12:30:00,114.32,114.44,114.16,114.3,61144.0,88.8849,88.9782,88.7605,88.8693,61144.0
2016-05-12 13:00:00,114.34,114.43,114.22,114.43,53726.0,88.9004,88.9704,88.8071,88.9704,53726.0
2016-05-12 13:30:00,114.41,114.62,114.19,114.61,53935.0,88.9548,89.1181,88.7838,89.1103,53935.0
2016-05-12 14:00:00,114.59,114.92,114.51,114.65,38513.0,89.0948,89.3514,89.0326,89.1414,38513.0
2016-05-12 14:30:00,114.65,114.94,114.55,114.71,58939.0,89.1414,89.3669,89.0637,89.1881,58939.0
2016-05-12 15:00:00,114.69,114.8,114.5,114.56,78797.0,89.1725,89.2581,89.0248,89.0715,78797.0
2016-05-12 15:30:00,114.54,114.56,114.3,114.41,215796.0,89.0559,89.0715,88.8693,88.9548,215796.0
2016-05-13 09:30:00,114.59,115.27,113.85,114.03,151070.0,89.0948,89.6235,88.5194,88.6594,151070.0
2016-05-13 10:00:00,114.07,114.36,113.64,113.84,67996.0,88.6905,88.916,88.3562,88.5117,67996.0
2016-05-13 10:30:00,113.79,114.2,113.6,114.16,73871.0,88.4728,88.7916,88.3251,88.7605,73871.0
2016-05-13 11:00:00,114.2,114.37,114.0,114.28,70492.0,88.7916,88.9237,88.6361,88.8538,70492.0
2016-05-13 11:30:00,114.31,114.36,113.97,113.99,56399.0,88.8771,88.916,88.6127,88.6283,56399.0
2016-05-13 12:00:00,113.99,114.28,113.92,114.22,81231.0,88.6283,88.8538,88.5739,88.8071,81231.0
2016-05-13 12:30:00,114.19,114.23,113.63,113.7,56203.0,88.7838,88.8149,88.3484,88.4028,56203.0
2016-05-13 13:00:00,113.68,113.77,113.44,113.44,31717.0,88.3873,88.4572,88.2007,88.2007,31717.0
2016-05-13 13:30:00,113.39,113.43,112.77,112.86,83138.0,88.1618,88.1929,87.6797,87.7497,83138.0
2016-05-13 14:00:00,112.87,112.87,112.12,112.26,185729.0,87.7575,87.7575,87.1743,87.2832,185729.0
2016-05-13 14:30:00,112.25,112.26,111.78,111.99,149001.0,87.2754,87.2832,86.91,87.0733,149001.0
2016-05-13 15:00:00,111.97,112.03,111.68,111.89,143910.0,87.0577,87.1044,86.8322,86.9955,143910.0
2016-05-13 15:30:00,111.85,112.12,111.7,111.73,400542.0,86.9644,87.1743,86.8478,86.8711,400542.0
2016-05-16 09:30:00,112.0,114.28,112.0,113.49,95100.0,87.081,88.8538,87.081,88.2395,95100.0
2016-05-16 10:00:00,113.55,114.43,113.49,113.85,84972.0,88.2862,88.9704,88.2395,88.5194,84972.0
2016-05-16 10:30:00,113.91,114.19,113.74,114.08,64075.0,88.5661,88.7838,88.4339,88.6983,64075.0
2016-05-16 11:00:00,114.13,114.54,114.08,114.25,150369.0,88.7371,89.0559,88.6983,88.8304,150369.0
2016-05-16 11:30:00,114.28,114.45,114.13,114.41,57803.0,88.8538,88.9859,88.7371,88.9548,57803.0
2016-05-16 12:00:00,114.41,114.47,114.06,114.06,50855.0,88.9548,89.0015,88.6827,88.6827,50855.0
2016-05-16 12:30:00,114.11,114.37,114.08,114.36,37608.0,88.7216,88.9237,88.6983,88.916,37608.0
2016-05-16 13:00:00,114.4,114.47,114.18,114.29,56526.0,88.9471,89.0015,88.776,88.8615,56526.0
2016-05-16 13:30:00,114.3,114.45,114.27,114.41,37152.0,88.8693,88.9859,88.846,88.9548,37152.0
2016-05-16 14:00:00,114.4,114.78,114.39,114.65,58570.0,88.9471,89.2425,88.9393,89.1414,58570.0
2016-05-16 14:30:00,114.64,114.7,114.55,114.64,62612.0,89.1337,89.1803,89.0637,89.1337,62612.0
2016-05-16 15:00:00,114.63,114.81,114.51,114.51,105448.0,89.1259,89.2658,89.0326,89.0326,105448.0
2016-05-16 15:30:00,114.52,114.63,114.12,114.19,226018.0,89.0404,89.1259,88.7294,88.7838,226018.0
2016-05-17 09:30:00,114.0,115.21,113.93,115.12,108055.0,88.6361,89.5768,88.5816,89.5069,108055.0
2016-05-17 10:00:00,115.04,115.04,114.0,114.95,67955.0,89.4447,89.4447,88.6361,89.3747,67955.0
2016-05-17 10:30:00,114.94,115.86,114.72,115.86,97181.0,89.3669,90.0822,89.1959,90.0822,97181.0
2016-05-17 11:00:00,115.86,115.97,115.56,115.63,83366.0,90.0822,90.1678,89.849,89.9034,83366.0
2016-05-17 11:30:00,115.65,115.99,115.62,115.74,55629.0,89.9189,90.1833,89.8956,89.9889,55629.0
2016-05-17 12:00:00,115.75,115.84,115.13,115.16,63686.0,89.9967,90.0667,89.5146,89.538,63686.0
2016-05-17 12:30:00,115.16,115.29,114.76,114.8,58890.0,89.538,89.639,89.227,89.2581,58890.0
2016-05-17 13:00:00,114.78,115.05,114.67,115.02,49312.0,89.2425,89.4524,89.157,89.4291,49312.0
2016-05-17 13:30:00,115.02,115.07,114.12,114.14,57683.0,89.4291,89.468,88.7294,88.7449,57683.0
2016-05-17 14:00:00,114.1,114.32,113.56,113.91,67888.0,88.7138,88.8849,88.294,88.5661,67888.0
2016-05-17 14:30:00,113.9,114.08,113.74,114.06,68521.0,88.5583,88.6983,88.4339,88.6827,68521.0
2016-05-17 15:00:00,114.09,114.32,113.76,113.86,86751.0,88.706,88.8849,88.4495,88.5272,86751.0
2016-05-17 15:30:00,113.85,114.38,113.85,114.24,208998.0,88.5194,88.9315,88.5194,88.8227,208998.0
2016-05-18 09:30:00,112.45,112.58,111.54,112.05,117769.0,88.2012,88.3031,87.4874,87.8874,117769.0
2016-05-18 10:00:00,112.0,113.3,111.87,112.92,75577.0,87.8482,88.8679,87.7463,88.5698,75577.0
2016-05-18 10:30:00,112.9,112.9,111.77,111.84,81406.0,88.5541,88.5541,87.6678,87.7227,81406.0
2016-05-18 11:00:00,111.85,112.06,111.25,111.64,100475.0,87.7306,87.8953,87.26,87.5659,100475.0
2016-05-18 11:30:00,111.62,111.86,111.22,111.23,94947.0,87.5502,87.7384,87.2364,87.2443,94947.0
2016-05-18 12:00:00,111.26,111.46,111.03,111.26,81658.0,87.2678,87.4247,87.0874,87.2678,81658.0
2016-05-18 12:30:00,111.28,111.49,111.19,111.42,46118.0,87.2835,87.4482,87.2129,87.3933,46118.0
2016-05-18 13:00:00,111.47,111.89,111.43,111.74,60259.0,87.4325,87.7619,87.4011,87.6443,60259.0
2016-05-18 13:30:00,111.76,112.04,111.76,111.91,55658.0,87.66,87.8796,87.66,87.7776,55658.0
2016-05-18 14:00:00,111.88,111.88,110.22,110.3,169545.0,87.7541,87.7541,86.4521,86.5148,169545.0
2016-05-18 14:30:00,110.3,110.87,110.05,110.74,122879.0,86.5148,86.9619,86.3187,86.8599,122879.0
2016-05-18 15:00:00,110.77,111.1,110.38,110.39,119602.0,86.8835,87.1423,86.5776,86.5854,119602.0
2016-05-18 15:30:00,110.4,110.88,110.2,110.68,364583.0,86.5932,86.9697,86.4364,86.8129,364583.0
2016-05-19 09:30:00,110.33,110.76,108.5,108.5,142043.0,86.5383,86.8756,85.103,85.103,142043.0
2016-05-19 10:00:00,108.51,108.99,107.52,108.28,252219.0,85.1108,85.4873,84.3343,84.9304,252219.0
2016-05-19 10:30:00,108.26,108.81,107.87,107.96,116063.0,84.9147,85.3461,84.6088,84.6794,116063.0
2016-05-19 11:00:00,108.01,108.44,107.92,108.1,119023.0,84.7186,85.0559,84.648,84.7892,119023.0
2016-05-19 11:30:00,108.08,108.09,107.56,107.99,149757.0,84.7735,84.7814,84.3657,84.7029,149757.0
2016-05-19 12:00:00,107.98,108.57,107.94,108.36,82027.0,84.6951,85.1579,84.6637,84.9932,82027.0
2016-05-19 12:30:00,108.36,108.47,106.26,106.62,546524.0,84.9932,85.0794,83.346,83.6284,546524.0
2016-05-19 13:00:00,106.62,107.53,106.3,107.15,270352.0,83.6284,84.3421,83.3774,84.0441,270352.0
2016-05-19 13:30:00,107.15,107.66,106.96,107.43,119289.0,84.0441,84.4441,83.8951,84.2637,119289.0
2016-05-19 14:00:00,107.45,108.13,107.43,108.13,129832.0,84.2794,84.8128,84.2637,84.8128,129832.0
2016-05-19 14:30:00,108.14,108.17,107.8,107.88,144564.0,84.8206,84.8441,84.5539,84.6167,144564.0
2016-05-19 15:00:00,107.86,108.37,107.8,108.21,126030.0,84.601,85.001,84.5539,84.8755,126030.0
2016-05-19 15:30:00,108.22,108.27,108.0,108.07,247961.0,84.8833,84.9226,84.7108,84.7657,247961.0
2016-05-20 09:30:00,108.49,109.6,108.49,108.86,149120.0,85.0951,85.9658,85.0951,85.3853,149120.0
2016-05-20 10:00:00,108.78,109.18,108.32,108.39,87942.0,85.3226,85.6363,84.9618,85.0167,87942.0
2016-05-20 10:30:00,108.32,108.57,108.06,108.29,52689.0,84.9618,85.1579,84.7578,84.9382,52689.0
2016-05-20 11:00:00,108.28,108.78,108.26,108.75,58656.0,84.9304,85.3226,84.9147,85.2991,58656.0
2016-05-20 11:30:00,108.82,109.17,108.81,109.03,36706.0,85.354,85.6285,85.3461,85.5187,36706.0
2016-05-20 12:00:00,109.04,109.1,108.84,108.9,31250.0,85.5265,85.5736,85.3696,85.4167,31250.0
2016-05-20 12:30:00,108.88,109.15,108.81,109.09,39073.0,85.401,85.6128,85.3461,85.5657,39073.0
2016-05-20 13:00:00,109.08,109.15,108.95,109.0,30632.0,85.5579,85.6128,85.4559,85.4951,30632.0
2016-05-20 13:30:00,109.03,109.03,108.52,108.65,37337.0,85.5187,85.5187,85.1187,85.2206,37337.0
2016-05-20 14:00:00,108.67,108.88,108.65,108.87,34502.0,85.2363,85.401,85.2206,85.3932,34502.0
2016-05-20 14:30:00,108.86,108.86,108.49,108.52,47822.0,85.3853,85.3853,85.0951,85.1187,47822.0
2016-05-20 15:00:00,108.51,108.57,108.17,108.36,106373.0,85.1108,85.1579,84.8441,84.9932,106373.0
2016-05-20 15:30:00,108.37,108.53,108.19,108.21,290397.0,85.001,85.1265,84.8598,84.8755,290397.0
2016-05-23 09:30:00,108.1,108.36,107.33,107.57,81511.0,84.7892,84.9932,84.1853,84.3735,81511.0
2016-05-23 10:00:00,107.65,108.54,107.65,108.49,70399.0,84.4363,85.1343,84.4363,85.0951,70399.0
2016-05-23 10:30:00,108.54,108.9,108.47,108.89,51199.0,85.1343,85.4167,85.0794,85.4089,51199.0
2016-05-23 11:00:00,108.89,109.36,108.69,108.91,42605.0,85.4089,85.7775,85.252,85.4246,42605.0
2016-05-23 11:30:00,108.9,108.92,108.02,108.3,56376.0,85.4167,85.4324,84.7265,84.9461,56376.0
2016-05-23 12:00:00,108.31,108.66,108.25,108.54,28625.0,84.9539,85.2285,84.9069,85.1343,28625.0
2016-05-23 12:30:00,108.46,108.82,108.46,108.72,26020.0,85.0716,85.354,85.0716,85.2755,26020.0
2016-05-23 13:00:00,108.74,108.93,108.71,108.77,27668.0,85.2912,85.4402,85.2677,85.3147,27668.0
2016-05-23 13:30:00,108.76,108.78,108.6,108.69,24114.0,85.3069,85.3226,85.1814,85.252,24114.0
2016-05-23 14:00:00,108.68,108.69,108.52,108.67,28192.0,85.2441,85.252,85.1187,85.2363,28192.0
2016-05-23 14:30:00,108.67,108.68,108.47,108.48,33048.0,85.2363,85.2441,85.0794,85.0873,33048.0
2016-05-23 15:00:00,108.46,108.49,108.3,108.35,37107.0,85.0716,85.0951,84.9461,84.9853,37107.0
2016-05-23 15:30:00,108.35,108.43,108.09,108.19,118816.0,84.9853,85.0481,84.7814,84.8598,118816.0
2016-05-24 09:30:00,108.57,109.12,108.36,108.76,108498.0,85.1579,85.5893,84.9932,85.3069,108498.0
2016-05-24 10:00:00,108.82,109.76,108.81,109.45,78587.0,85.354,86.0913,85.3461,85.8481,78587.0
2016-05-24 10:30:00,109.44,109.46,109.17,109.32,74480.0,85.8403,85.8559,85.6285,85.7461,74480.0
2016-05-24 11:00:00,109.35,109.55,109.06,109.44,93235.0,85.7697,85.9265,85.5422,85.8403,93235.0
2016-05-24 11:30:00,109.44,109.66,109.39,109.58,45177.0,85.8403,86.0128,85.801,85.9501,45177.0
2016-05-24 12:00:00,109.58,109.61,109.44,109.48,53447.0,85.9501,85.9736,85.8403,85.8716,53447.0
2016-05-24 12:30:00,109.47,109.93,109.46,109.93,44585.0,85.8638,86.2246,85.8559,86.2246,44585.0
2016-05-24 13:00:00,109.93,109.99,109.74,109.91,30500.0,86.2246,86.2717,86.0756,86.2089,30500.0
2016-05-24 13:30:00,109.91,109.93,109.49,109.51,34132.0,86.2089,86.2246,85.8795,85.8952,34132.0
2016-05-24 14:00:00,109.52,109.57,109.24,109.26,28245.0,85.903,85.9422,85.6834,85.6991,28245.0
2016-05-24 14:30:00,109.26,109.35,109.21,109.33,45805.0,85.6991,85.7697,85.6599,85.754,45805.0
2016-05-24 15:00:00,109.34,109.86,109.34,109.7,64354.0,85.7618,86.1697,85.7618,86.0442,64354.0
2016-05-24 15:30:00,109.72,109.79,109.62,109.71,173440.0,86.0599,86.1148,85.9814,86.052,173440.0
2016-05-25 09:30:00,110.55,112.54,110.16,112.34,168583.0,86.7109,88.2718,86.405,88.1149,168583.0
2016-05-25 10:00:00,112.38,113.14,112.38,112.85,192519.0,88.1463,88.7424,88.1463,88.5149,192519.0
2016-05-25 10:30:00,112.84,113.13,112.26,112.34,165375.0,88.5071,88.7345,88.0522,88.1149,165375.0
2016-05-25 11:00:00,112.34,112.9,112.34,112.55,99410.0,88.1149,88.5541,88.1149,88.2796,99410.0
2016-05-25 11:30:00,112.53,112.9,112.33,112.87,88196.0,88.2639,88.5541,88.1071,88.5306,88196.0
2016-05-25 12:00:00,112.85,113.0,112.76,112.98,84440.0,88.5149,88.6326,88.4443,88.6169,84440.0
2016-05-25 12:30:00,112.98,113.21,112.84,113.05,120340.0,88.6169,88.7973,88.5071,88.6718,120340.0
2016-05-25 13:00:00,113.08,113.3,112.97,113.12,93546.0,88.6953,88.8679,88.609,88.7267,93546.0
2016-05-25 13:30:00,113.12,113.45,113.1,113.41,66982.0,88.7267,88.9855,88.711,88.9542,66982.0
2016-05-25 14:00:00,113.41,113.42,112.92,113.2,100846.0,88.9542,88.962,88.5698,88.7895,100846.0
2016-05-25 14:30:00,113.19,113.4,112.96,113.01,100510.0,88.7816,88.9463,88.6012,88.6404,100510.0
2016-05-25 15:00:00,113.0,113.42,112.86,113.42,105894.0,88.6326,88.962,88.5228,88.962,105894.0
2016-05-25 15:30:00,113.43,113.43,113.08,113.19,284193.0,88.9699,88.9699,88.6953,88.7816,284193.0
2016-05-26 09:30:00,113.74,114.85,113.51,113.56,177489.0,89.213,90.0836,89.0326,89.0718,177489.0
2016-05-26 10:00:00,113.58,114.45,113.58,114.39,115620.0,89.0875,89.7699,89.0875,89.7228,115620.0
2016-05-26 10:30:00,114.32,114.55,113.66,113.86,101398.0,89.6679,89.8483,89.1503,89.3071,101398.0
2016-05-26 11:00:00,113.83,114.08,113.67,114.04,87390.0,89.2836,89.4797,89.1581,89.4483,87390.0
2016-05-26 11:30:00,114.02,114.16,113.81,114.12,64713.0,89.4326,89.5424,89.2679,89.5111,64713.0
2016-05-26 12:00:00,114.14,114.14,113.52,113.57,45051.0,89.5267,89.5267,89.0404,89.0797,45051.0
2016-05-26 12:30:00,113.59,113.73,113.49,113.58,51868.0,89.0954,89.2052,89.0169,89.0875,51868.0
2016-05-26 13:00:00,113.57,113.8,113.54,113.57,50675.0,89.0797,89.2601,89.0561,89.0797,50675.0
2016-05-26 13:30:00,113.54,113.68,113.36,113.53,130867.0,89.0561,89.1659,88.9149,89.0483,130867.0
2016-05-26 14:00:00,113.52,113.74,113.48,113.61,88973.0,89.0404,89.213,89.0091,89.111,88973.0
2016-05-26 14:30:00,113.61,113.61,113.36,113.46,75853.0,89.111,89.111,88.9149,88.9934,75853.0
2016-05-26 15:00:00,113.45,113.73,113.41,113.69,113273.0,88.9855,89.2052,88.9542,89.1738,113273.0
2016-05-26 15:30:00,113.7,113.72,113.46,113.5,252750.0,89.1816,89.1973,88.9934,89.0248,252750.0
2016-05-27 09:30:00,113.76,114.37,113.22,113.6,120807.0,89.2287,89.7072,88.8051,89.1032,120807.0
2016-05-27 10:00:00,113.61,114.49,113.36,114.23,139144.0,89.111,89.8013,88.9149,89.5973,139144.0
2016-05-27 10:30:00,114.23,114.49,114.04,114.11,101480.0,89.5973,89.8013,89.4483,89.5032,101480.0
2016-05-27 11:00:00,114.1,114.15,113.49,113.59,81644.0,89.4954,89.5346,89.0169,89.0954,81644.0
2016-05-27 11:30:00,113.59,113.73,113.41,113.43,44381.0,89.0954,89.2052,88.9542,88.9699,44381.0
2016-05-27 12:00:00,113.45,113.55,113.3,113.39,40302.0,88.9855,89.064,88.8679,88.9385,40302.0
2016-05-27 12:30:00,113.36,113.46,113.28,113.39,33752.0,88.9149,88.9934,88.8522,88.9385,33752.0
2016-05-27 13:00:00,113.37,113.47,113.18,113.21,31927.0,88.9228,89.0012,88.7738,88.7973,31927.0
2016-05-27 13:30:00,113.23,113.3,112.84,112.89,82870.0,88.813,88.8679,88.5071,88.5463,82870.0
2016-05-27 14:00:00,112.86,113.27,112.85,113.13,56005.0,88.5228,88.8444,88.5149,88.7345,56005.0
2016-05-27 14:30:00,113.14,113.2,112.96,113.14,83797.0,88.7424,88.7895,88.6012,88.7424,83797.0
2016-05-27 15:00:00,113.14,113.28,113.08,113.15,75098.0,88.7424,88.8522,88.6953,88.7502,75098.0
2016-05-27 15:30:00,113.18,113.33,113.14,113.24,251066.0,88.7738,88.8914,88.7424,88.8208,251066.0
2016-05-31 09:30:00,113.25,114.88,113.02,114.2,112980.0,88.8287,90.1072,88.6483,89.5738,112980.0
2016-05-31 10:00:00,114.27,115.32,114.17,114.72,131692.0,89.6287,90.4523,89.5503,89.9817,131692.0
2016-05-31 10:30:00,114.74,114.89,114.22,114.55,72949.0,89.9974,90.115,89.5895,89.8483,72949.0
2016-05-31 11:00:00,114.52,114.75,114.4,114.44,145613.0,89.8248,90.0052,89.7307,89.7621,145613.0
2016-05-31 11:30:00,114.41,114.63,114.26,114.43,92294.0,89.7385,89.9111,89.6209,89.7542,92294.0
2016-05-31 12:00:00,114.41,114.75,114.38,114.71,66438.0,89.7385,90.0052,89.715,89.9738,66438.0
2016-05-31 12:30:00,114.71,114.92,114.66,114.77,64368.0,89.9738,90.1385,89.9346,90.0209,64368.0
2016-05-31 13:00:00,114.75,114.82,114.62,114.7,78413.0,90.0052,90.0601,89.9032,89.966,78413.0
2016-05-31 13:30:00,114.72,114.76,114.47,114.49,76499.0,89.9817,90.0131,89.7856,89.8013,76499.0
2016-05-31 14:00:00,114.48,114.48,114.05,114.15,58683.0,89.7934,89.7934,89.4562,89.5346,58683.0
2016-05-31 14:30:00,114.17,114.22,113.95,113.96,52588.0,89.5503,89.5895,89.3777,89.3856,52588.0
2016-05-31 15:00:00,113.95,114.09,113.76,114.09,84365.0,89.3777,89.4875,89.2287,89.4875,84365.0
2016-05-31 15:30:00,114.09,114.64,114.08,114.47,240134.0,89.4875,89.9189,89.4797,89.7856,240134.0
2016-06-01 09:30:00,113.99,114.01,112.2,112.8,144836.0,89.4091,89.4248,88.0051,88.4757,144836.0
2016-06-01 10:00:00,112.84,113.63,112.63,113.43,60740.0,88.5071,89.1267,88.3424,88.9699,60740.0
2016-06-01 10:30:00,113.5,113.64,113.06,113.35,63293.0,89.0248,89.1346,88.6796,88.9071,63293.0
2016-06-01 11:00:00,113.42,114.1,113.38,113.98,59864.0,88.962,89.4954,88.9306,89.4013,59864.0
2016-06-01 11:30:00,114.01,114.01,113.62,113.77,68116.0,89.4248,89.4248,89.1189,89.2365,68116.0
2016-06-01 12:00:00,113.79,114.09,113.72,114.07,73927.0,89.2522,89.4875,89.1973,89.4718,73927.0
2016-06-01 12:30:00,114.07,114.14,113.92,114.05,53391.0,89.4718,89.5267,89.3542,89.4562,53391.0
2016-06-01 13:00:00,114.04,114.1,113.79,113.94,54325.0,89.4483,89.4954,89.2522,89.3699,54325.0
2016-06-01 13:30:00,113.91,114.0,113.6,113.64,47029.0,89.3463,89.4169,89.1032,89.1346,47029.0
2016-06-01 14:00:00,113.66,113.99,113.62,113.7,77431.0,89.1503,89.4091,89.1189,89.1816,77431.0
2016-06-01 14:30:00,113.72,114.08,113.71,114.08,60444.0,89.1973,89.4797,89.1895,89.4797,60444.0
2016-06-01 15:00:00,114.08,114.12,113.96,113.97,64854.0,89.4797,89.5111,89.3856,89.3934,64854.0
2016-06-01 15:30:00,113.99,114.15,113.88,114.13,196987.0,89.4091,89.5346,89.3228,89.5189,196987.0
2016-06-02 09:30:00,113.96,114.6,113.1,113.72,101491.0,89.3856,89.8876,88.711,89.1973,101491.0
2016-06-02 10:00:00,113.72,114.47,113.6,113.74,81335.0,89.1973,89.7856,89.1032,89.213,81335.0
2016-06-02 10:30:00,113.8,114.18,113.69,114.15,55511.0,89.2601,89.5581,89.1738,89.5346,55511.0
2016-06-02 11:00:00,114.19,114.52,114.14,114.25,57125.0,89.566,89.8248,89.5267,89.613,57125.0
2016-06-02 11:30:00,114.26,114.43,114.0,114.33,47002.0,89.6209,89.7542,89.4169,89.6758,47002.0
2016-06-02 12:00:00,114.35,114.35,113.98,114.01,33159.0,89.6915,89.6915,89.4013,89.4248,33159.0
2016-06-02 12:30:00,113.99,114.25,113.82,114.21,46661.0,89.4091,89.613,89.2758,89.5817,46661.0
2016-06-02 13:00:00,114.23,114.32,114.21,114.28,37894.0,89.5973,89.6679,89.5817,89.6366,37894.0
2016-06-02 13:30:00,114.27,114.53,114.18,114.53,40555.0,89.6287,89.8326,89.5581,89.8326,40555.0
2016-06-02 14:00:00,114.53,114.59,114.36,114.47,59770.0,89.8326,89.8797,89.6993,89.7856,59770.0
2016-06-02 14:30:00,114.47,114.49,114.33,114.4,59233.0,89.7856,89.8013,89.6758,89.7307,59233.0
2016-06-02 15:00:00,114.4,114.7,114.34,114.7,135350.0,89.7307,89.966,89.6836,89.966,135350.0
2016-06-02 15:30:00,114.71,115.13,114.65,115.12,322620.0,89.9738,90.3033,89.9268,90.2954,322620.0
2016-06-03 09:30:00,114.93,114.93,113.75,114.04,94096.0,90.1464,90.1464,89.2208,89.4483,94096.0
2016-06-03 10:00:00,113.99,113.99,113.11,113.11,100554.0,89.4091,89.4091,88.7189,88.7189,100554.0
2016-06-03 10:30:00,113.11,113.41,113.0,113.33,132266.0,88.7189,88.9542,88.6326,88.8914,132266.0
2016-06-03 11:00:00,113.35,113.56,113.1,113.51,53284.0,88.9071,89.0718,88.711,89.0326,53284.0
2016-06-03 11:30:00,113.5,114.14,113.4,114.04,81509.0,89.0248,89.5267,88.9463,89.4483,81509.0
2016-06-03 12:00:00,114.08,114.08,113.6,113.76,39533.0,89.4797,89.4797,89.1032,89.2287,39533.0
2016-06-03 12:30:00,113.72,113.93,113.26,113.46,71744.0,89.1973,89.362,88.8365,88.9934,71744.0
2016-06-03 13:00:00,113.45,113.47,113.01,113.03,61825.0,88.9855,89.0012,88.6404,88.6561,61825.0
2016-06-03 13:30:00,113.06,113.09,112.71,113.07,95800.0,88.6796,88.7032,88.4051,88.6875,95800.0
2016-06-03 14:00:00,113.06,113.22,112.94,113.16,67178.0,88.6796,88.8051,88.5855,88.7581,67178.0
2016-06-03 14:30:00,113.18,113.81,113.15,113.78,83469.0,88.7738,89.2679,88.7502,89.2444,83469.0
2016-06-03 15:00:00,113.79,113.91,113.66,113.81,96955.0,89.2522,89.3463,89.1503,89.2679,96955.0
2016-06-03 15:30:00,113.81,113.84,113.64,113.67,194987.0,89.2679,89.2914,89.1346,89.1581,194987.0
2016-06-06 09:30:00,114.14,114.79,113.67,114.52,97172.0,89.5267,90.0366,89.1581,89.8248,97172.0
2016-06-06 10:00:00,114.51,115.0,114.51,114.87,58822.0,89.817,90.2013,89.817,90.0993,58822.0
2016-06-06 10:30:00,114.94,115.47,114.91,115.44,55424.0,90.1542,90.5699,90.1307,90.5464,55424.0
2016-06-06 11:00:00,115.42,115.44,115.03,115.28,51982.0,90.5307,90.5464,90.2248,90.4209,51982.0
2016-06-06 11:30:00,115.25,115.33,115.06,115.06,65026.0,90.3974,90.4601,90.2484,90.2484,65026.0
2016-06-06 12:00:00,115.13,115.34,115.06,115.18,60745.0,90.3033,90.468,90.2484,90.3425,60745.0
2016-06-06 12:30:00,115.14,115.32,114.93,115.21,63436.0,90.3111,90.4523,90.1464,90.366,63436.0
2016-06-06 13:00:00,115.21,115.42,115.12,115.3,58167.0,90.366,90.5307,90.2954,90.4366,58167.0
2016-06-06 13:30:00,115.3,115.5,115.2,115.47,45390.0,90.4366,90.5935,90.3582,90.5699,45390.0
2016-06-06 14:00:00,115.44,115.86,115.42,115.82,93214.0,90.5464,90.8758,90.5307,90.8445,93214.0
2016-06-06 14:30:00,115.8,116.26,115.67,116.25,95155.0,90.8288,91.1896,90.7268,91.1817,95155.0
2016-06-06 15:00:00,116.26,116.43,116.1,116.23,75842.0,91.1896,91.3229,91.0641,91.1661,75842.0
2016-06-06 15:30:00,116.21,116.4,116.15,116.27,279133.0,91.1504,91.2994,91.1033,91.1974,279133.0
2016-06-07 09:30:00,116.5,117.78,116.02,117.45,119579.0,91.3778,92.3818,91.0013,92.123,119579.0
2016-06-07 10:00:00,117.47,117.7,117.16,117.67,53356.0,92.1387,92.3191,91.8955,92.2955,53356.0
2016-06-07 10:30:00,117.72,117.82,117.42,117.45,48377.0,92.3348,92.4132,92.0994,92.123,48377.0
2016-06-07 11:00:00,117.42,117.42,117.14,117.29,37240.0,92.0994,92.0994,91.8798,91.9975,37240.0
2016-06-07 11:30:00,117.29,117.34,117.11,117.16,25713.0,91.9975,92.0367,91.8563,91.8955,25713.0
2016-06-07 12:00:00,117.15,117.17,116.85,116.9,29457.0,91.8877,91.9034,91.6524,91.6916,29457.0
2016-06-07 12:30:00,116.92,117.1,116.88,117.04,14834.0,91.7073,91.8485,91.6759,91.8014,14834.0
2016-06-07 13:00:00,117.03,117.31,117.02,117.27,28345.0,91.7935,92.0132,91.7857,91.9818,28345.0
2016-06-07 13:30:00,117.27,117.3,117.13,117.16,24263.0,91.9818,92.0053,91.872,91.8955,24263.0
2016-06-07 14:00:00,117.16,117.34,117.16,117.3,39267.0,91.8955,92.0367,91.8955,92.0053,39267.0
2016-06-07 14:30:00,117.32,117.45,117.26,117.35,48636.0,92.021,92.123,91.9739,92.0445,48636.0
2016-06-07 15:00:00,117.35,117.43,117.26,117.27,57527.0,92.0445,92.1073,91.9739,91.9818,57527.0
2016-06-07 15:30:00,117.28,117.3,117.07,117.15,148803.0,91.9896,92.0053,91.8249,91.8877,148803.0
2016-06-08 09:30:00,117.78,119.79,117.78,119.79,165857.0,92.3818,93.9584,92.3818,93.9584,165857.0
2016-06-08 10:00:00,119.74,119.91,119.21,119.6,213108.0,93.9192,94.0525,93.5034,93.8093,213108.0
2016-06-08 10:30:00,119.54,119.54,119.06,119.32,103720.0,93.7623,93.7623,93.3858,93.5897,103720.0
2016-06-08 11:00:00,119.33,119.34,118.79,118.88,72992.0,93.5976,93.6054,93.174,93.2446,72992.0
2016-06-08 11:30:00,118.88,119.08,118.85,118.94,47917.0,93.2446,93.4015,93.2211,93.2917,47917.0
2016-06-08 12:00:00,118.94,119.12,118.88,118.93,39643.0,93.2917,93.4329,93.2446,93.2838,39643.0
2016-06-08 12:30:00,118.97,119.01,118.8,118.93,48098.0,93.3152,93.3466,93.1819,93.2838,48098.0
2016-06-08 13:00:00,118.92,118.94,118.79,118.82,50154.0,93.276,93.2917,93.174,93.1975,50154.0
2016-06-08 13:30:00,118.83,118.83,118.57,118.59,44681.0,93.2054,93.2054,93.0015,93.0171,44681.0
2016-06-08 14:00:00,118.61,118.69,118.47,118.66,47522.0,93.0328,93.0956,92.923,93.0721,47522.0
2016-06-08 14:30:00,118.65,118.72,118.55,118.67,92658.0,93.0642,93.1191,92.9858,93.0799,92658.0
2016-06-08 15:00:00,118.66,118.84,118.64,118.77,62810.0,93.0721,93.2132,93.0564,93.1583,62810.0
2016-06-08 15:30:00,118.78,118.99,118.73,118.88,177392.0,93.1662,93.3309,93.127,93.2446,177392.0
2016-06-09 09:30:00,117.7,118.0,117.3,117.53,78455.0,92.3191,92.5544,92.0053,92.1857,78455.0
2016-06-09 10:00:00,117.68,117.8,117.32,117.56,41460.0,92.3034,92.3975,92.021,92.2093,41460.0
2016-06-09 10:30:00,117.57,117.79,117.46,117.71,61460.0,92.2171,92.3897,92.1308,92.3269,61460.0
2016-06-09 11:00:00,117.69,117.99,117.68,117.88,44253.0,92.3112,92.5465,92.3034,92.4603,44253.0
2016-06-09 11:30:00,117.87,118.01,117.78,117.92,44548.0,92.4524,92.5622,92.3818,92.4916,44548.0
2016-06-09 12:00:00,117.94,118.11,117.81,118.09,26483.0,92.5073,92.6407,92.4053,92.625,26483.0
2016-06-09 12:30:00,118.08,118.22,118.06,118.12,23007.0,92.6171,92.7269,92.6014,92.6485,23007.0
2016-06-09 13:00:00,118.11,118.46,118.05,118.45,48914.0,92.6407,92.9152,92.5936,92.9073,48914.0
2016-06-09 13:30:00,118.46,118.46,118.14,118.31,56261.0,92.9152,92.9152,92.6642,92.7975,56261.0
2016-06-09 14:00:00,118.32,118.36,118.08,118.2,57909.0,92.8054,92.8367,92.6171,92.7112,57909.0
2016-06-09 14:30:00,118.21,118.6,118.19,118.54,62031.0,92.7191,93.025,92.7034,92.9779,62031.0
2016-06-09 15:00:00,118.55,118.74,118.3,118.46,102424.0,92.9858,93.1348,92.7897,92.9152,102424.0
2016-06-09 15:30:00,118.43,118.79,118.42,118.65,138758.0,92.8916,93.174,92.8838,93.0642,138758.0
2016-06-10 09:30:00,117.39,117.42,116.63,116.93,94132.0,92.0759,92.0994,91.4798,91.7151,94132.0
2016-06-10 10:00:00,116.89,117.38,116.68,117.23,49775.0,91.6837,92.0681,91.519,91.9504,49775.0
2016-06-10 10:30:00,117.32,117.57,117.14,117.21,25655.0,92.021,92.2171,91.8798,91.9347,25655.0
2016-06-10 11:00:00,117.21,117.31,116.76,116.76,42913.0,91.9347,92.0132,91.5818,91.5818,42913.0
2016-06-10 11:30:00,116.79,116.9,116.54,116.54,42960.0,91.6053,91.6916,91.4092,91.4092,42960.0
2016-06-10 12:00:00,116.59,116.64,116.42,116.55,33328.0,91.4484,91.4876,91.3151,91.4171,33328.0
2016-06-10 12:30:00,116.53,116.56,116.13,116.19,68563.0,91.4014,91.4249,91.0876,91.1347,68563.0
2016-06-10 13:00:00,116.21,116.33,116.14,116.26,24642.0,91.1504,91.2445,91.0955,91.1896,24642.0
2016-06-10 13:30:00,116.23,116.23,115.76,115.76,42182.0,91.1661,91.1661,90.7974,90.7974,42182.0
2016-06-10 14:00:00,115.76,115.79,115.46,115.75,65864.0,90.7974,90.8209,90.5621,90.7896,65864.0
2016-06-10 14:30:00,115.75,115.99,115.7,115.89,58050.0,90.7896,90.9778,90.7503,90.8994,58050.0
2016-06-10 15:00:00,115.86,115.91,115.71,115.9,76151.0,90.8758,90.9151,90.7582,90.9072,76151.0
2016-06-10 15:30:00,115.9,116.17,115.9,116.02,224527.0,90.9072,91.119,90.9072,91.0013,224527.0
2016-06-13 09:30:00,115.54,115.84,114.72,115.23,68630.0,90.6249,90.8602,89.9817,90.3817,68630.0
2016-06-13 10:00:00,115.22,115.66,115.2,115.58,53473.0,90.3739,90.719,90.3582,90.6562,53473.0
2016-06-13 10:30:00,115.62,115.92,115.47,115.67,36359.0,90.6876,90.9229,90.5699,90.7268,36359.0
2016-06-13 11:00:00,115.64,115.71,115.32,115.49,45099.0,90.7033,90.7582,90.4523,90.5856,45099.0
2016-06-13 11:30:00,115.54,115.57,114.82,114.82,67606.0,90.6249,90.6484,90.0601,90.0601,67606.0
2016-06-13 12:00:00,114.87,115.3,114.76,115.22,61355.0,90.0993,90.4366,90.0131,90.3739,61355.0
2016-06-13 12:30:00,115.16,115.2,114.99,115.09,39480.0,90.3268,90.3582,90.1935,90.2719,39480.0
2016-06-13 13:00:00,115.11,115.22,114.83,114.94,39864.0,90.2876,90.3739,90.068,90.1542,39864.0
2016-06-13 13:30:00,114.94,115.04,114.4,114.47,50776.0,90.1542,90.2327,89.7307,89.7856,50776.0
2016-06-13 14:00:00,114.48,114.56,114.17,114.22,67458.0,89.7934,89.8562,89.5503,89.5895,67458.0
2016-06-13 14:30:00,114.23,114.53,114.09,114.24,88897.0,89.5973,89.8326,89.4875,89.6052,88897.0
2016-06-13 15:00:00,114.23,114.33,113.79,113.9,106546.0,89.5973,89.6758,89.2522,89.3385,106546.0
2016-06-13 15:30:00,113.9,114.01,113.65,113.75,266117.0,89.3385,89.4248,89.1424,89.2208,266117.0
2016-06-14 09:30:00,113.76,114.24,113.25,113.62,76099.0,89.2287,89.6052,88.8287,89.1189,76099.0
2016-06-14 10:00:00,113.64,113.69,112.66,112.91,80757.0,89.1346,89.1738,88.3659,88.562,80757.0
2016-06-14 10:30:00,112.83,113.06,112.19,112.45,53848.0,88.4992,88.6796,87.9972,88.2012,53848.0
2016-06-14 11:00:00,112.45,112.68,111.95,111.96,81383.0,88.2012,88.3816,87.809,87.8168,81383.0
2016-06-14 11:30:00,112.0,112.61,111.98,112.39,71649.0,87.8482,88.3267,87.8325,88.1541,71649.0
2016-06-14 12:00:00,112.39,112.86,112.37,112.8,102622.0,88.1541,88.5228,88.1384,88.4757,102622.0
2016-06-14 12:30:00,112.83,112.94,112.7,112.9,65380.0,88.4992,88.5855,88.3973,88.5541,65380.0
2016-06-14 13:00:00,112.89,112.94,112.74,112.83,87332.0,88.5463,88.5855,88.4286,88.4992,87332.0
2016-06-14 13:30:00,112.84,113.07,112.82,112.95,84269.0,88.5071,88.6875,88.4914,88.5934,84269.0
2016-06-14 14:00:00,112.96,113.17,112.87,113.16,105147.0,88.6012,88.7659,88.5306,88.7581,105147.0
2016-06-14 14:30:00,113.14,113.22,112.7,112.71,103340.0,88.7424,88.8051,88.3973,88.4051,103340.0
2016-06-14 15:00:00,112.7,113.01,112.63,112.9,160044.0,88.3973,88.6404,88.3424,88.5541,160044.0
2016-06-14 15:30:00,112.9,113.03,112.74,112.94,461845.0,88.5541,88.6561,88.4286,88.5855,461845.0
2016-06-15 09:30:00,113.95,114.04,112.38,112.54,118758.0,89.3777,89.4483,88.1463,88.2718,118758.0
2016-06-15 10:00:00,112.72,113.64,112.7,113.43,68062.0,88.413,89.1346,88.3973,88.9699,68062.0
2016-06-15 10:30:00,113.47,113.98,113.47,113.87,52852.0,89.0012,89.4013,89.0012,89.315,52852.0
2016-06-15 11:00:00,113.91,114.33,113.77,113.95,63661.0,89.3463,89.6758,89.2365,89.3777,63661.0
2016-06-15 11:30:00,113.92,113.92,113.47,113.73,49988.0,89.3542,89.3542,89.0012,89.2052,49988.0
2016-06-15 12:00:00,113.74,113.85,113.56,113.61,39317.0,89.213,89.2993,89.0718,89.111,39317.0
2016-06-15 12:30:00,113.59,113.67,113.27,113.28,79301.0,89.0954,89.1581,88.8444,88.8522,79301.0
2016-06-15 13:00:00,113.29,113.54,113.14,113.43,59283.0,88.86,89.0561,88.7424,88.9699,59283.0
2016-06-15 13:30:00,113.46,113.73,113.44,113.62,29136.0,88.9934,89.2052,88.9777,89.1189,29136.0
2016-06-15 14:00:00,113.66,114.13,113.49,113.7,118281.0,89.1503,89.5189,89.0169,89.1816,118281.0
2016-06-15 14:30:00,113.62,113.89,113.49,113.86,85749.0,89.1189,89.3307,89.0169,89.3071,85749.0
2016-06-15 15:00:00,113.85,114.1,113.78,114.0,74284.0,89.2993,89.4954,89.2444,89.4169,74284.0
2016-06-15 15:30:00,114.0,114.04,113.14,113.44,245679.0,89.4169,89.4483,88.7424,88.9777,245679.0
2016-06-16 09:30:00,112.78,112.98,110.7,111.07,132056.0,88.46,88.6169,86.8286,87.1188,132056.0
2016-06-16 10:00:00,111.02,111.32,110.55,111.24,81186.0,87.0795,87.3149,86.7109,87.2521,81186.0
2016-06-16 10:30:00,111.22,111.39,110.77,111.39,63047.0,87.2364,87.3698,86.8835,87.3698,63047.0
2016-06-16 11:00:00,111.39,112.16,111.39,112.12,56025.0,87.3698,87.9737,87.3698,87.9423,56025.0
2016-06-16 11:30:00,112.1,112.25,111.41,111.41,76576.0,87.9267,88.0443,87.3854,87.3854,76576.0
2016-06-16 12:00:00,111.42,112.41,111.35,112.31,65683.0,87.3933,88.1698,87.3384,88.0914,65683.0
2016-06-16 12:30:00,112.35,112.84,112.13,112.56,40282.0,88.1227,88.5071,87.9502,88.2875,40282.0
2016-06-16 13:00:00,112.5,112.88,112.47,112.57,47004.0,88.2404,88.5385,88.2169,88.2953,47004.0
2016-06-16 13:30:00,112.61,112.72,112.15,112.18,39536.0,88.3267,88.413,87.9659,87.9894,39536.0
2016-06-16 14:00:00,112.18,113.07,112.15,112.81,49109.0,87.9894,88.6875,87.9659,88.4836,49109.0
2016-06-16 14:30:00,112.86,113.32,112.78,113.04,42841.0,88.5228,88.8836,88.46,88.664,42841.0
2016-06-16 15:00:00,113.06,113.44,113.01,113.4,66215.0,88.6796,88.9777,88.6404,88.9463,66215.0
2016-06-16 15:30:00,113.41,113.67,113.22,113.35,186269.0,88.9542,89.1581,88.8051,88.9071,186269.0
2016-06-17 09:30:00,113.49,115.12,112.71,114.97,181385.0,89.0169,90.2954,88.4051,90.1778,181385.0
2016-06-17 10:00:00,114.91,115.15,114.52,114.56,59781.0,90.1307,90.319,89.8248,89.8562,59781.0
2016-06-17 10:30:00,114.52,114.64,114.2,114.33,77295.0,89.8248,89.9189,89.5738,89.6758,77295.0
2016-06-17 11:00:00,114.28,114.3,113.31,113.31,89952.0,89.6366,89.6522,88.8757,88.8757,89952.0
2016-06-17 11:30:00,113.29,113.76,113.2,113.22,118052.0,88.86,89.2287,88.7895,88.8051,118052.0
2016-06-17 12:00:00,113.26,113.94,113.26,113.88,136441.0,88.8365,89.3699,88.8365,89.3228,136441.0
2016-06-17 12:30:00,113.91,114.21,113.88,114.1,48188.0,89.3463,89.5817,89.3228,89.4954,48188.0
2016-06-17 13:00:00,114.08,114.13,113.81,114.01,34116.0,89.4797,89.5189,89.2679,89.4248,34116.0
2016-06-17 13:30:00,113.99,114.4,113.91,114.25,34822.0,89.4091,89.7307,89.3463,89.613,34822.0
2016-06-17 14:00:00,114.23,114.55,114.18,114.5,46049.0,89.5973,89.8483,89.5581,89.8091,46049.0
2016-06-17 14:30:00,114.48,114.73,114.47,114.52,54973.0,89.7934,89.9895,89.7856,89.8248,54973.0
2016-06-17 15:00:00,114.52,114.54,114.13,114.25,68495.0,89.8248,89.8405,89.5189,89.613,68495.0
2016-06-17 15:30:00,114.25,114.3,114.03,114.15,290153.0,89.613,89.6522,89.4405,89.5346,290153.0
2016-06-20 09:30:00,115.91,116.86,115.76,116.64,174325.0,90.9151,91.6602,90.7974,91.4876,174325.0
2016-06-20 10:00:00,116.64,117.57,116.58,117.4,139129.0,91.4876,92.2171,91.4406,92.0838,139129.0
2016-06-20 10:30:00,117.39,117.4,116.77,116.93,87924.0,92.0759,92.0838,91.5896,91.7151,87924.0
2016-06-20 11:00:00,116.91,117.02,116.63,116.76,86227.0,91.6994,91.7857,91.4798,91.5818,86227.0
2016-06-20 11:30:00,116.77,116.77,116.16,116.36,54772.0,91.5896,91.5896,91.1112,91.268,54772.0
2016-06-20 12:00:00,116.37,116.56,116.31,116.4,43223.0,91.2759,91.4249,91.2288,91.2994,43223.0
2016-06-20 12:30:00,116.4,116.46,116.32,116.39,23875.0,91.2994,91.3465,91.2367,91.2916,23875.0
2016-06-20 13:00:00,116.37,116.5,116.11,116.18,43390.0,91.2759,91.3778,91.0719,91.1268,43390.0
2016-06-20 13:30:00,116.18,116.54,116.16,116.44,43944.0,91.1268,91.4092,91.1112,91.3308,43944.0
2016-06-20 14:00:00,116.4,116.42,116.09,116.21,44583.0,91.2994,91.3151,91.0562,91.1504,44583.0
2016-06-20 14:30:00,116.17,116.38,116.15,116.38,42027.0,91.119,91.2837,91.1033,91.2837,42027.0
2016-06-20 15:00:00,116.38,116.42,116.12,116.12,64591.0,91.2837,91.3151,91.0798,91.0798,64591.0
2016-06-20 15:30:00,116.13,116.4,115.96,115.97,164975.0,91.0876,91.2994,90.9543,90.9621,164975.0
2016-06-21 09:30:00,115.57,115.77,114.39,114.81,136888.0,90.6484,90.8053,89.7228,90.0523,136888.0
2016-06-21 10:00:00,114.82,114.86,114.15,114.31,82226.0,90.0601,90.0915,89.5346,89.6601,82226.0
2016-06-21 10:30:00,114.24,114.33,113.82,113.97,113673.0,89.6052,89.6758,89.2758,89.3934,113673.0
2016-06-21 11:00:00,113.96,115.19,113.96,115.04,69827.0,89.3856,90.3503,89.3856,90.2327,69827.0
2016-06-21 11:30:00,114.96,115.0,114.55,114.69,70681.0,90.1699,90.2013,89.8483,89.9581,70681.0
2016-06-21 12:00:00,114.69,114.77,114.51,114.76,38394.0,89.9581,90.0209,89.817,90.0131,38394.0
2016-06-21 12:30:00,114.79,114.96,114.71,114.9,22983.0,90.0366,90.1699,89.9738,90.1229,22983.0
2016-06-21 13:00:00,114.9,115.01,114.71,114.89,40435.0,90.1229,90.2091,89.9738,90.115,40435.0
2016-06-21 13:30:00,114.89,115.0,114.79,114.98,33646.0,90.115,90.2013,90.0366,90.1856,33646.0
2016-06-21 14:00:00,114.96,115.22,114.92,115.2,41494.0,90.1699,90.3739,90.1385,90.3582,41494.0
2016-06-21 14:30:00,115.19,115.49,115.17,115.21,44043.0,90.3503,90.5856,90.3346,90.366,44043.0
2016-06-21 15:00:00,115.2,115.56,115.08,115.49,69856.0,90.3582,90.6405,90.264,90.5856,69856.0
2016-06-21 15:30:00,115.48,115.54,115.15,115.34,181539.0,90.5778,90.6249,90.319,90.468,181539.0
2016-06-22 09:30:00,115.5,116.33,115.44,115.91,72451.0,90.5935,91.2445,90.5464,90.9151,72451.0
2016-06-22 10:00:00,115.81,116.0,115.62,115.96,66918.0,90.8366,90.9857,90.6876,90.9543,66918.0
2016-06-22 10:30:00,115.96,116.01,115.58,115.68,78020.0,90.9543,90.9935,90.6562,90.7347,78020.0
2016-06-22 11:00:00,115.73,116.27,115.67,116.27,63253.0,90.7739,91.1974,90.7268,91.1974,63253.0
2016-06-22 11:30:00,116.26,116.3,115.84,116.06,57733.0,91.1896,91.221,90.8602,91.0327,57733.0
2016-06-22 12:00:00,116.05,116.26,115.96,116.1,63869.0,91.0249,91.1896,90.9543,91.0641,63869.0
2016-06-22 12:30:00,116.09,116.15,115.9,116.04,62551.0,91.0562,91.1033,90.9072,91.017,62551.0
2016-06-22 13:00:00,116.02,116.04,115.52,115.81,52592.0,91.0013,91.017,90.6092,90.8366,52592.0
2016-06-22 13:30:00,115.83,115.97,115.73,115.82,54567.0,90.8523,90.9621,90.7739,90.8445,54567.0
2016-06-22 14:00:00,115.81,116.13,115.76,116.02,52512.0,90.8366,91.0876,90.7974,91.0013,52512.0
2016-06-22 14:30:00,116.03,116.03,115.66,115.85,41769.0,91.0092,91.0092,90.719,90.868,41769.0
2016-06-22 15:00:00,115.84,116.08,115.83,115.91,61119.0,90.8602,91.0484,90.8523,90.9151,61119.0
2016-06-22 15:30:00,115.87,116.03,115.75,115.78,168887.0,90.8837,91.0092,90.7896,90.8131,168887.0
2016-06-23 09:30:00,117.09,117.5,116.6,116.89,93309.0,91.8406,92.1622,91.4563,91.6837,93309.0
2016-06-23 10:00:00,116.89,117.38,116.88,117.19,38284.0,91.6837,92.0681,91.6759,91.919,38284.0
2016-06-23 10:30:00,117.09,117.35,116.9,117.28,33935.0,91.8406,92.0445,91.6916,91.9896,33935.0
2016-06-23 11:00:00,117.29,117.63,117.29,117.63,37101.0,91.9975,92.2642,91.9975,92.2642,37101.0
2016-06-23 11:30:00,117.64,117.75,117.49,117.62,34681.0,92.272,92.3583,92.1544,92.2563,34681.0
2016-06-23 12:00:00,117.64,117.77,117.63,117.69,27492.0,92.272,92.374,92.2642,92.3112,27492.0
2016-06-23 12:30:00,117.7,117.82,117.69,117.78,41077.0,92.3191,92.4132,92.3112,92.3818,41077.0
2016-06-23 13:00:00,117.79,118.0,117.79,117.95,71383.0,92.3897,92.5544,92.3897,92.5152,71383.0
2016-06-23 13:30:00,117.96,118.19,117.94,118.14,84429.0,92.523,92.7034,92.5073,92.6642,84429.0
2016-06-23 14:00:00,118.13,118.66,118.13,118.63,206346.0,92.6563,93.0721,92.6563,93.0485,206346.0
2016-06-23 14:30:00,118.64,118.91,118.57,118.88,158817.0,93.0564,93.2681,93.0015,93.2446,158817.0
2016-06-23 15:00:00,118.87,118.91,118.59,118.63,71295.0,93.2368,93.2681,93.0171,93.0485,71295.0
2016-06-23 15:30:00,118.61,119.0,118.6,118.96,246043.0,93.0328,93.3387,93.025,93.3074,246043.0
2016-06-24 09:30:00,114.25,114.81,113.63,114.26,192001.0,89.613,90.0523,89.1267,89.6209,192001.0
2016-06-24 10:00:00,114.29,115.06,113.86,113.9,136005.0,89.6444,90.2484,89.3071,89.3385,136005.0
2016-06-24 10:30:00,113.88,114.0,112.47,112.47,177212.0,89.3228,89.4169,88.2169,88.2169,177212.0
2016-06-24 11:00:00,112.48,112.61,111.72,112.13,117622.0,88.2247,88.3267,87.6286,87.9502,117622.0
2016-06-24 11:30:00,112.15,112.36,111.73,111.83,60999.0,87.9659,88.1306,87.6364,87.7149,60999.0
2016-06-24 12:00:00,111.83,112.46,111.56,112.45,151846.0,87.7149,88.209,87.5031,88.2012,151846.0
2016-06-24 12:30:00,112.42,112.53,111.51,111.6,210808.0,88.1777,88.2639,87.4639,87.5345,210808.0
2016-06-24 13:00:00,111.63,111.8,111.38,111.55,154288.0,87.558,87.6913,87.3619,87.4953,154288.0
2016-06-24 13:30:00,111.56,111.94,111.33,111.5,70868.0,87.5031,87.8012,87.3227,87.456,70868.0
2016-06-24 14:00:00,111.53,111.7,111.08,111.26,132159.0,87.4796,87.6129,87.1266,87.2678,132159.0
2016-06-24 14:30:00,111.25,111.46,110.95,111.3,140666.0,87.26,87.4247,87.0246,87.2992,140666.0
2016-06-24 15:00:00,111.28,111.47,110.79,110.94,177007.0,87.2835,87.4325,86.8991,87.0168,177007.0
2016-06-24 15:30:00,110.91,111.28,110.45,110.5,641942.0,86.9933,87.2835,86.6325,86.6717,641942.0
2016-06-27 09:30:00,109.69,109.8,106.53,106.59,257265.0,86.0364,86.1226,83.5578,83.6048,257265.0
2016-06-27 10:00:00,106.53,107.29,106.53,106.91,311467.0,83.5578,84.1539,83.5578,83.8558,311467.0
2016-06-27 10:30:00,106.91,107.45,105.9,106.06,384526.0,83.8558,84.2794,83.0636,83.1891,384526.0
2016-06-27 11:00:00,106.06,106.73,106.03,106.55,142693.0,83.1891,83.7146,83.1656,83.5735,142693.0
2016-06-27 11:30:00,106.52,107.19,106.5,106.87,178512.0,83.5499,84.0755,83.5342,83.8245,178512.0
2016-06-27 12:00:00,106.87,107.14,106.61,107.02,152752.0,83.8245,84.0362,83.6205,83.9421,152752.0
2016-06-27 12:30:00,107.02,107.11,106.8,107.06,109598.0,83.9421,84.0127,83.7696,83.9735,109598.0
2016-06-27 13:00:00,107.12,107.13,106.63,106.73,137976.0,84.0205,84.0284,83.6362,83.7146,137976.0
2016-06-27 13:30:00,106.76,106.78,105.86,106.0,119407.0,83.7382,83.7539,83.0323,83.1421,119407.0
2016-06-27 14:00:00,105.97,106.22,105.62,106.03,126652.0,83.1185,83.3146,82.844,83.1656,126652.0
2016-06-27 14:30:00,106.06,106.26,105.62,105.78,128196.0,83.1891,83.346,82.844,82.9695,128196.0
2016-06-27 15:00:00,105.79,106.02,105.43,105.59,240301.0,82.9774,83.1578,82.695,82.8205,240301.0
2016-06-27 15:30:00,105.57,106.34,105.56,105.75,558857.0,82.8048,83.4087,82.7969,82.946,558857.0
2016-06-28 09:30:00,106.8,108.4,106.8,107.45,395864.0,83.7696,85.0245,83.7696,84.2794,395864.0
2016-06-28 10:00:00,107.44,107.84,106.85,106.96,205155.0,84.2715,84.5853,83.8088,83.8951,205155.0
2016-06-28 10:30:00,106.97,107.19,105.86,105.95,189582.0,83.9029,84.0755,83.0323,83.1028,189582.0
2016-06-28 11:00:00,105.96,106.26,105.55,105.56,166742.0,83.1107,83.346,82.7891,82.7969,166742.0
2016-06-28 11:30:00,105.58,106.33,105.33,106.01,120184.0,82.8126,83.4009,82.6165,83.1499,120184.0
2016-06-28 12:00:00,106.03,106.15,105.93,106.05,83748.0,83.1656,83.2597,83.0872,83.1813,83748.0
2016-06-28 12:30:00,106.06,106.51,106.05,106.24,63013.0,83.1891,83.5421,83.1813,83.3303,63013.0
2016-06-28 13:00:00,106.27,106.31,105.72,105.73,86964.0,83.3538,83.3852,82.9224,82.9303,86964.0
2016-06-28 13:30:00,105.75,105.94,105.72,105.77,133936.0,82.946,83.095,82.9224,82.9617,133936.0
2016-06-28 14:00:00,105.78,105.98,105.48,105.94,223146.0,82.9695,83.1264,82.7342,83.095,223146.0
2016-06-28 14:30:00,105.95,107.04,105.93,106.83,132237.0,83.1028,83.9578,83.0872,83.7931,132237.0
2016-06-28 15:00:00,106.8,107.12,106.48,106.59,173397.0,83.7696,84.0205,83.5186,83.6048,173397.0
2016-06-28 15:30:00,106.61,107.0,106.57,106.91,318695.0,83.6205,83.9264,83.5892,83.8558,318695.0
2016-06-29 09:30:00,108.26,108.88,107.58,107.98,225428.0,84.9147,85.401,84.3814,84.6951,225428.0
2016-06-29 10:00:00,107.97,108.36,107.88,108.13,126076.0,84.6873,84.9932,84.6167,84.8128,126076.0
2016-06-29 10:30:00,108.1,108.83,108.08,108.79,111253.0,84.7892,85.3618,84.7735,85.3304,111253.0
2016-06-29 11:00:00,108.79,109.49,108.75,109.41,111939.0,85.3304,85.8795,85.2991,85.8167,111939.0
2016-06-29 11:30:00,109.39,109.51,109.28,109.36,77034.0,85.801,85.8952,85.7148,85.7775,77034.0
2016-06-29 12:00:00,109.36,109.83,109.25,109.82,60017.0,85.7775,86.1462,85.6912,86.1383,60017.0
2016-06-29 12:30:00,109.79,109.79,109.51,109.7,73697.0,86.1148,86.1148,85.8952,86.0442,73697.0
2016-06-29 13:00:00,109.7,109.7,109.23,109.45,58338.0,86.0442,86.0442,85.6755,85.8481,58338.0
2016-06-29 13:30:00,109.44,109.59,109.26,109.54,46230.0,85.8403,85.9579,85.6991,85.9187,46230.0
2016-06-29 14:00:00,109.55,109.74,109.52,109.58,55447.0,85.9265,86.0756,85.903,85.9501,55447.0
2016-06-29 14:30:00,109.6,109.92,109.58,109.84,57386.0,85.9658,86.2168,85.9501,86.154,57386.0
2016-06-29 15:00:00,109.83,109.98,109.5,109.71,102906.0,86.1462,86.2638,85.8873,86.052,102906.0
2016-06-29 15:30:00,109.71,109.86,109.54,109.69,251561.0,86.052,86.1697,85.9187,86.0364,251561.0
2016-06-30 09:30:00,109.97,110.71,109.46,109.61,87571.0,86.256,86.8364,85.8559,85.9736,87571.0
2016-06-30 10:00:00,109.69,110.38,109.55,109.75,90274.0,86.0364,86.5776,85.9265,86.0834,90274.0
2016-06-30 10:30:00,109.82,110.55,109.52,110.55,49418.0,86.1383,86.7109,85.903,86.7109,49418.0
2016-06-30 11:00:00,110.48,111.17,110.35,111.13,90224.0,86.656,87.1972,86.554,87.1658,90224.0
2016-06-30 11:30:00,111.16,111.39,110.91,111.01,44835.0,87.1894,87.3698,86.9933,87.0717,44835.0
2016-06-30 12:00:00,111.02,111.56,110.94,111.56,45060.0,87.0795,87.5031,87.0168,87.5031,45060.0
2016-06-30 12:30:00,111.57,111.7,111.29,111.59,34190.0,87.5109,87.6129,87.2913,87.5266,34190.0
2016-06-30 13:00:00,111.58,111.7,111.47,111.69,42156.0,87.5188,87.6129,87.4325,87.6051,42156.0
2016-06-30 13:30:00,111.7,111.98,111.63,111.97,46279.0,87.6129,87.8325,87.558,87.8247,46279.0
2016-06-30 14:00:00,111.99,112.32,111.89,111.98,55714.0,87.8404,88.0992,87.7619,87.8325,55714.0
2016-06-30 14:30:00,112.02,112.14,111.84,112.1,45747.0,87.8639,87.958,87.7227,87.9267,45747.0
2016-06-30 15:00:00,112.13,112.23,111.85,112.17,57730.0,87.9502,88.0286,87.7306,87.9816,57730.0
2016-06-30 15:30:00,112.18,112.43,111.9,112.43,186024.0,87.9894,88.1855,87.7698,88.1855,186024.0
2016-07-01 09:30:00,112.01,112.69,111.81,112.3,139786.0,87.8561,88.3894,87.6992,88.0835,139786.0
2016-07-01 10:00:00,112.3,113.01,112.3,112.92,84983.0,88.0835,88.6404,88.0835,88.5698,84983.0
2016-07-01 10:30:00,112.94,113.57,112.76,113.24,93425.0,88.5855,89.0797,88.4443,88.8208,93425.0
2016-07-01 11:00:00,113.19,113.44,112.62,112.66,56049.0,88.7816,88.9777,88.3345,88.3659,56049.0
2016-07-01 11:30:00,112.66,113.05,112.55,113.03,108533.0,88.3659,88.6718,88.2796,88.6561,108533.0
2016-07-01 12:00:00,113.07,113.17,112.46,112.51,52660.0,88.6875,88.7659,88.209,88.2482,52660.0
2016-07-01 12:30:00,112.51,112.69,112.32,112.67,81240.0,88.2482,88.3894,88.0992,88.3737,81240.0
2016-07-01 13:00:00,112.68,112.72,112.34,112.34,48211.0,88.3816,88.413,88.1149,88.1149,48211.0
2016-07-01 13:30:00,112.35,112.69,112.27,112.63,76647.0,88.1227,88.3894,88.06,88.3424,76647.0
2016-07-01 14:00:00,112.62,112.67,112.51,112.63,46828.0,88.3345,88.3737,88.2482,88.3424,46828.0
2016-07-01 14:30:00,112.6,112.63,112.38,112.63,49906.0,88.3188,88.3424,88.1463,88.3424,49906.0
2016-07-01 15:00:00,112.64,113.07,112.64,112.98,72773.0,88.3502,88.6875,88.3502,88.6169,72773.0
2016-07-01 15:30:00,112.98,113.11,112.76,112.91,220715.0,88.6169,88.7189,88.4443,88.562,220715.0
2016-07-05 09:30:00,112.13,112.79,111.03,111.1,139688.0,87.9502,88.4679,87.0874,87.1423,139688.0
2016-07-05 10:00:00,111.13,111.15,110.26,110.66,59551.0,87.1658,87.1815,86.4834,86.7972,59551.0
2016-07-05 10:30:00,110.67,111.03,110.3,110.37,58179.0,86.805,87.0874,86.5148,86.5697,58179.0
2016-07-05 11:00:00,110.35,110.51,109.89,110.2,71603.0,86.554,86.6795,86.1932,86.4364,71603.0
2016-07-05 11:30:00,110.19,110.25,109.73,109.99,47106.0,86.4285,86.4756,86.0677,86.2717,47106.0
2016-07-05 12:00:00,109.99,110.36,109.88,110.31,36443.0,86.2717,86.5619,86.1854,86.5227,36443.0
2016-07-05 12:30:00,110.29,110.29,109.96,110.0,40492.0,86.507,86.507,86.2481,86.2795,40492.0
2016-07-05 13:00:00,110.03,110.06,109.5,109.5,68987.0,86.303,86.3266,85.8873,85.8873,68987.0
2016-07-05 13:30:00,109.5,109.7,109.45,109.6,37821.0,85.8873,86.0442,85.8481,85.9658,37821.0
2016-07-05 14:00:00,109.6,110.13,109.59,109.95,44462.0,85.9658,86.3815,85.9579,86.2403,44462.0
2016-07-05 14:30:00,109.92,110.11,109.84,110.02,41597.0,86.2168,86.3658,86.154,86.2952,41597.0
2016-07-05 15:00:00,109.98,110.2,109.97,110.01,56570.0,86.2638,86.4364,86.256,86.2873,56570.0
2016-07-05 15:30:00,110.03,110.48,109.99,110.12,192893.0,86.303,86.656,86.2717,86.3736,192893.0
2016-07-06 09:30:00,109.2,109.99,107.51,109.17,280586.0,85.652,86.2717,84.3264,85.6285,280586.0
2016-07-06 10:00:00,109.18,109.43,108.65,108.73,180987.0,85.6363,85.8324,85.2206,85.2834,180987.0
2016-07-06 10:30:00,108.68,109.05,108.61,109.0,124738.0,85.2441,85.5344,85.1892,85.4951,124738.0
2016-07-06 11:00:00,109.08,109.73,109.04,109.09,100048.0,85.5579,86.0677,85.5265,85.5657,100048.0
2016-07-06 11:30:00,109.09,109.59,109.04,109.53,55923.0,85.5657,85.9579,85.5265,85.9109,55923.0
2016-07-06 12:00:00,109.49,110.07,109.49,109.83,44156.0,85.8795,86.3344,85.8795,86.1462,44156.0
2016-07-06 12:30:00,109.89,110.01,109.7,110.01,45478.0,86.1932,86.2873,86.0442,86.2873,45478.0
2016-07-06 13:00:00,109.98,110.31,109.97,110.1,50142.0,86.2638,86.5227,86.256,86.3579,50142.0
2016-07-06 13:30:00,110.15,110.24,109.94,110.08,62975.0,86.3972,86.4677,86.2324,86.3423,62975.0
2016-07-06 14:00:00,110.08,110.39,109.95,110.15,58077.0,86.3423,86.5854,86.2403,86.3972,58077.0
2016-07-06 14:30:00,110.14,110.4,109.94,110.39,53635.0,86.3893,86.5932,86.2324,86.5854,53635.0
2016-07-06 15:00:00,110.4,110.49,110.11,110.16,62355.0,86.5932,86.6638,86.3658,86.405,62355.0
2016-07-06 15:30:00,110.17,110.69,110.17,110.61,156116.0,86.4128,86.8207,86.4128,86.758,156116.0
2016-07-07 09:30:00,110.87,112.48,110.61,112.16,78177.0,86.9619,88.2247,86.758,87.9737,78177.0
2016-07-07 10:00:00,112.14,112.38,111.83,112.18,83860.0,87.958,88.1463,87.7149,87.9894,83860.0
2016-07-07 10:30:00,112.2,112.43,111.38,111.65,52396.0,88.0051,88.1855,87.3619,87.5737,52396.0
2016-07-07 11:00:00,111.61,111.61,111.01,111.3,54636.0,87.5423,87.5423,87.0717,87.2992,54636.0
2016-07-07 11:30:00,111.26,111.35,110.64,111.12,64163.0,87.2678,87.3384,86.7815,87.158,64163.0
2016-07-07 12:00:00,111.13,111.32,110.97,111.29,46901.0,87.1658,87.3149,87.0403,87.2913,46901.0
2016-07-07 12:30:00,111.3,111.32,110.72,110.79,34171.0,87.2992,87.3149,86.8442,86.8991,34171.0
2016-07-07 13:00:00,110.75,110.99,110.61,110.87,25780.0,86.8678,87.056,86.758,86.9619,25780.0
2016-07-07 13:30:00,110.87,110.98,110.58,110.68,23748.0,86.9619,87.0482,86.7344,86.8129,23748.0
2016-07-07 14:00:00,110.72,110.8,110.3,110.49,39832.0,86.8442,86.907,86.5148,86.6638,39832.0
2016-07-07 14:30:00,110.56,110.71,110.43,110.63,43692.0,86.7187,86.8364,86.6168,86.7736,43692.0
2016-07-07 15:00:00,110.61,111.14,110.55,111.02,40866.0,86.758,87.1737,86.7109,87.0795,40866.0
2016-07-07 15:30:00,111.07,111.49,111.05,111.3,93297.0,87.1188,87.4482,87.1031,87.2992,93297.0
2016-07-08 09:30:00,112.26,113.58,111.76,113.47,116163.0,88.0522,89.0875,87.66,89.0012,116163.0
2016-07-08 10:00:00,113.5,113.9,113.06,113.22,49150.0,89.0248,89.3385,88.6796,88.8051,49150.0
2016-07-08 10:30:00,113.27,113.66,113.23,113.55,53537.0,88.8444,89.1503,88.813,89.064,53537.0
2016-07-08 11:00:00,113.56,114.17,113.46,114.06,43297.0,89.0718,89.5503,88.9934,89.464,43297.0
2016-07-08 11:30:00,114.0,114.12,113.74,113.97,26929.0,89.4169,89.5111,89.213,89.3934,26929.0
2016-07-08 12:00:00,113.99,114.26,113.95,114.21,27438.0,89.4091,89.6209,89.3777,89.5817,27438.0
2016-07-08 12:30:00,114.19,114.55,114.17,114.51,43470.0,89.566,89.8483,89.5503,89.817,43470.0
2016-07-08 13:00:00,114.51,114.55,114.35,114.52,29684.0,89.817,89.8483,89.6915,89.8248,29684.0
2016-07-08 13:30:00,114.51,114.58,114.38,114.56,29174.0,89.817,89.8719,89.715,89.8562,29174.0
2016-07-08 14:00:00,114.56,114.72,114.45,114.72,64170.0,89.8562,89.9817,89.7699,89.9817,64170.0
2016-07-08 14:30:00,114.71,114.85,114.62,114.62,67377.0,89.9738,90.0836,89.9032,89.9032,67377.0
2016-07-08 15:00:00,114.62,114.78,114.58,114.65,37469.0,89.9032,90.0287,89.8719,89.9268,37469.0
2016-07-08 15:30:00,114.65,114.78,114.56,114.67,147059.0,89.9268,90.0287,89.8562,89.9425,147059.0
2016-07-11 09:30:00,114.8,115.98,113.7,115.23,140825.0,90.0444,90.97,89.1816,90.3817,140825.0
2016-07-11 10:00:00,115.32,115.65,114.86,115.06,48234.0,90.4523,90.7111,90.0915,90.2484,48234.0
2016-07-11 10:30:00,115.08,115.56,115.08,115.54,52371.0,90.264,90.6405,90.264,90.6249,52371.0
2016-07-11 11:00:00,115.59,115.81,115.44,115.69,49104.0,90.6641,90.8366,90.5464,90.7425,49104.0
2016-07-11 11:30:00,115.69,116.05,115.66,115.92,49337.0,90.7425,91.0249,90.719,90.9229,49337.0
2016-07-11 12:00:00,115.9,115.94,115.65,115.94,40656.0,90.9072,90.9386,90.7111,90.9386,40656.0
2016-07-11 12:30:00,115.95,116.25,115.85,116.18,34412.0,90.9464,91.1817,90.868,91.1268,34412.0
2016-07-11 13:00:00,116.19,116.19,116.0,116.0,40746.0,91.1347,91.1347,90.9857,90.9857,40746.0
2016-07-11 13:30:00,115.99,116.06,115.88,115.97,32261.0,90.9778,91.0327,90.8915,90.9621,32261.0
2016-07-11 14:00:00,115.94,116.13,115.83,116.11,44810.0,90.9386,91.0876,90.8523,91.0719,44810.0
2016-07-11 14:30:00,116.12,116.18,116.0,116.09,55664.0,91.0798,91.1268,90.9857,91.0562,55664.0
2016-07-11 15:00:00,116.1,116.34,116.1,116.11,59210.0,91.0641,91.2523,91.0641,91.0719,59210.0
2016-07-11 15:30:00,116.09,116.13,115.79,115.88,136058.0,91.0562,91.0876,90.8209,90.8915,136058.0
2016-07-12 09:30:00,116.73,118.43,116.27,117.71,169240.0,91.5582,92.8916,91.1974,92.3269,169240.0
2016-07-12 10:00:00,117.71,118.0,117.19,117.35,81798.0,92.3269,92.5544,91.919,92.0445,81798.0
2016-07-12 10:30:00,117.35,117.82,117.35,117.74,83066.0,92.0445,92.4132,92.0445,92.3504,83066.0
2016-07-12 11:00:00,117.75,118.35,117.67,118.3,80328.0,92.3583,92.8289,92.2955,92.7897,80328.0
2016-07-12 11:30:00,118.28,118.49,118.23,118.31,57485.0,92.774,92.9387,92.7348,92.7975,57485.0
2016-07-12 12:00:00,118.3,118.69,118.3,118.68,64221.0,92.7897,93.0956,92.7897,93.0877,64221.0
2016-07-12 12:30:00,118.7,118.75,118.42,118.55,50699.0,93.1034,93.1426,92.8838,92.9858,50699.0
2016-07-12 13:00:00,118.57,118.63,118.38,118.57,39087.0,93.0015,93.0485,92.8524,93.0015,39087.0
2016-07-12 13:30:00,118.58,118.68,118.41,118.43,38329.0,93.0093,93.0877,92.876,92.8916,38329.0
2016-07-12 14:00:00,118.45,118.93,118.43,118.85,86415.0,92.9073,93.2838,92.8916,93.2211,86415.0
2016-07-12 14:30:00,118.83,118.92,118.56,118.7,56456.0,93.2054,93.276,92.9936,93.1034,56456.0
2016-07-12 15:00:00,118.7,119.0,118.55,118.92,139965.0,93.1034,93.3387,92.9858,93.276,139965.0
2016-07-12 15:30:00,118.93,119.18,118.86,118.96,298301.0,93.2838,93.4799,93.2289,93.3074,298301.0
2016-07-13 09:30:00,119.53,119.87,118.3,119.16,139498.0,93.7544,94.0211,92.7897,93.4642,139498.0
2016-07-13 10:00:00,119.14,119.42,118.77,119.13,83700.0,93.4485,93.6682,93.1583,93.4407,83700.0
2016-07-13 10:30:00,119.21,119.56,118.96,119.14,78695.0,93.5034,93.778,93.3074,93.4485,78695.0
2016-07-13 11:00:00,119.13,119.18,118.28,118.36,72676.0,93.4407,93.4799,92.774,92.8367,72676.0
2016-07-13 11:30:00,118.39,118.42,117.86,118.18,66586.0,92.8603,92.8838,92.4446,92.6956,66586.0
2016-07-13 12:00:00,118.17,118.23,117.87,118.09,58456.0,92.6877,92.7348,92.4524,92.625,58456.0
2016-07-13 12:30:00,118.06,118.15,117.72,117.92,61518.0,92.6014,92.672,92.3348,92.4916,61518.0
2016-07-13 13:00:00,117.94,118.28,117.89,117.95,57812.0,92.5073,92.774,92.4681,92.5152,57812.0
2016-07-13 13:30:00,117.95,118.32,117.94,117.98,83675.0,92.5152,92.8054,92.5073,92.5387,83675.0
2016-07-13 14:00:00,117.97,118.25,117.82,118.02,79718.0,92.5308,92.7505,92.4132,92.5701,79718.0
2016-07-13 14:30:00,118.02,118.15,117.83,117.93,98021.0,92.5701,92.672,92.421,92.4995,98021.0
2016-07-13 15:00:00,117.97,118.15,117.83,117.84,129592.0,92.5308,92.672,92.421,92.4289,129592.0
2016-07-13 15:30:00,117.84,118.19,117.83,118.11,208274.0,92.4289,92.7034,92.421,92.6407,208274.0
2016-07-14 09:30:00,119.33,120.0,118.9,119.58,216894.0,93.5976,94.1231,93.2603,93.7937,216894.0
2016-07-14 10:00:00,119.58,120.18,119.27,119.57,248444.0,93.7937,94.2643,93.5505,93.7858,248444.0
2016-07-14 10:30:00,119.56,119.84,119.47,119.79,112432.0,93.778,93.9976,93.7074,93.9584,112432.0
2016-07-14 11:00:00,119.8,120.17,119.65,119.71,75981.0,93.9662,94.2564,93.8486,93.8956,75981.0
2016-07-14 11:30:00,119.73,119.85,119.52,119.7,55392.0,93.9113,94.0054,93.7466,93.8878,55392.0
2016-07-14 12:00:00,119.71,120.06,119.4,119.61,60748.0,93.8956,94.1702,93.6525,93.8172,60748.0
2016-07-14 12:30:00,119.59,119.86,119.54,119.56,45918.0,93.8015,94.0133,93.7623,93.778,45918.0
2016-07-14 13:00:00,119.59,119.71,119.47,119.53,37657.0,93.8015,93.8956,93.7074,93.7544,37657.0
2016-07-14 13:30:00,119.53,119.69,119.51,119.61,55894.0,93.7544,93.8799,93.7388,93.8172,55894.0
2016-07-14 14:00:00,119.63,119.75,119.55,119.7,63079.0,93.8329,93.927,93.7701,93.8878,63079.0
2016-07-14 14:30:00,119.71,119.84,119.54,119.64,82844.0,93.8956,93.9976,93.7623,93.8407,82844.0
2016-07-14 15:00:00,119.64,120.05,119.63,119.85,78997.0,93.8407,94.1623,93.8329,94.0054,78997.0
2016-07-14 15:30:00,119.86,119.88,119.45,119.48,176239.0,94.0133,94.029,93.6917,93.7152,176239.0
2016-07-15 09:30:00,119.6,119.84,118.58,119.22,116482.0,93.8093,93.9976,93.0093,93.5113,116482.0
2016-07-15 10:00:00,119.18,119.41,119.0,119.15,119137.0,93.4799,93.6603,93.3387,93.4564,119137.0
2016-07-15 10:30:00,119.15,119.56,119.04,119.31,82433.0,93.4564,93.778,93.3701,93.5819,82433.0
2016-07-15 11:00:00,119.32,119.35,118.74,119.0,54707.0,93.5897,93.6133,93.1348,93.3387,54707.0
2016-07-15 11:30:00,118.99,119.17,118.97,119.05,31407.0,93.3309,93.4721,93.3152,93.378,31407.0
2016-07-15 12:00:00,119.07,119.1,118.88,118.97,27328.0,93.3936,93.4172,93.2446,93.3152,27328.0
2016-07-15 12:30:00,118.98,118.98,118.7,118.75,27331.0,93.323,93.323,93.1034,93.1426,27331.0
2016-07-15 13:00:00,118.77,118.93,118.77,118.87,21347.0,93.1583,93.2838,93.1583,93.2368,21347.0
2016-07-15 13:30:00,118.9,119.1,118.88,118.96,29787.0,93.2603,93.4172,93.2446,93.3074,29787.0
2016-07-15 14:00:00,118.97,119.03,118.66,118.78,42195.0,93.3152,93.3623,93.0721,93.1662,42195.0
2016-07-15 14:30:00,118.79,119.12,118.79,119.02,50935.0,93.174,93.4329,93.174,93.3544,50935.0
2016-07-15 15:00:00,119.02,119.08,118.93,119.05,72494.0,93.3544,93.4015,93.2838,93.378,72494.0
2016-07-15 15:30:00,119.04,119.17,118.97,119.02,141766.0,93.3701,93.4721,93.3152,93.3544,141766.0
2016-07-18 09:30:00,118.37,119.05,117.04,118.0,124623.0,92.8446,93.378,91.8014,92.5544,124623.0
2016-07-18 10:00:00,117.99,118.42,117.87,118.28,114288.0,92.5465,92.8838,92.4524,92.774,114288.0
2016-07-18 10:30:00,118.24,118.37,118.09,118.33,89744.0,92.7426,92.8446,92.625,92.8132,89744.0
2016-07-18 11:00:00,118.33,118.43,118.15,118.18,87050.0,92.8132,92.8916,92.672,92.6956,87050.0
2016-07-18 11:30:00,118.16,118.59,118.16,118.48,66349.0,92.6799,93.0171,92.6799,92.9309,66349.0
2016-07-18 12:00:00,118.47,118.5,118.28,118.28,62855.0,92.923,92.9466,92.774,92.774,62855.0
2016-07-18 12:30:00,118.29,118.36,118.22,118.3,82470.0,92.7818,92.8367,92.7269,92.7897,82470.0
2016-07-18 13:00:00,118.32,118.39,118.17,118.2,95341.0,92.8054,92.8603,92.6877,92.7112,95341.0
2016-07-18 13:30:00,118.21,118.36,118.13,118.17,60534.0,92.7191,92.8367,92.6563,92.6877,60534.0
2016-07-18 14:00:00,118.17,118.25,118.1,118.22,111318.0,92.6877,92.7505,92.6328,92.7269,111318.0
2016-07-18 14:30:00,118.23,118.34,118.21,118.29,76256.0,92.7348,92.8211,92.7191,92.7818,76256.0
2016-07-18 15:00:00,118.29,118.29,118.2,118.23,156479.0,92.7818,92.7818,92.7112,92.7348,156479.0
2016-07-18 15:30:00,118.23,118.35,118.03,118.2,439110.0,92.7348,92.8289,92.5779,92.7112,439110.0
2016-07-19 09:30:00,117.43,117.79,117.05,117.5,89619.0,92.1073,92.3897,91.8092,92.1622,89619.0
2016-07-19 10:00:00,117.42,117.54,117.17,117.2,146156.0,92.0994,92.1936,91.9034,91.9269,146156.0
2016-07-19 10:30:00,117.19,117.29,117.09,117.2,56070.0,91.919,91.9975,91.8406,91.9269,56070.0
2016-07-19 11:00:00,117.22,117.29,117.09,117.13,59236.0,91.9426,91.9975,91.8406,91.872,59236.0
2016-07-19 11:30:00,117.17,117.18,116.88,117.0,76155.0,91.9034,91.9112,91.6759,91.77,76155.0
2016-07-19 12:00:00,116.94,117.14,116.88,116.91,50929.0,91.723,91.8798,91.6759,91.6994,50929.0
2016-07-19 12:30:00,116.9,116.99,116.73,116.88,46115.0,91.6916,91.7622,91.5582,91.6759,46115.0
2016-07-19 13:00:00,116.86,116.86,116.49,116.5,63108.0,91.6602,91.6602,91.37,91.3778,63108.0
2016-07-19 13:30:00,116.49,116.61,116.31,116.42,53008.0,91.37,91.4641,91.2288,91.3151,53008.0
2016-07-19 14:00:00,116.43,116.58,116.4,116.45,73741.0,91.3229,91.4406,91.2994,91.3386,73741.0
2016-07-19 14:30:00,116.42,116.71,116.42,116.46,78160.0,91.3151,91.5426,91.3151,91.3465,78160.0
2016-07-19 15:00:00,116.47,116.56,116.35,116.44,87539.0,91.3543,91.4249,91.2602,91.3308,87539.0
2016-07-19 15:30:00,116.44,116.58,116.37,116.47,354209.0,91.3308,91.4406,91.2759,91.3543,354209.0
2016-07-20 09:30:00,116.78,116.79,116.02,116.43,316474.0,91.5975,91.6053,91.0013,91.3229,316474.0
2016-07-20 10:00:00,116.5,117.75,116.43,117.47,307197.0,91.3778,92.3583,91.3229,92.1387,307197.0
2016-07-20 10:30:00,117.51,117.67,117.38,117.4,217123.0,92.17,92.2955,92.0681,92.0838,217123.0
2016-07-20 11:00:00,117.44,117.69,117.43,117.6,94613.0,92.1151,92.3112,92.1073,92.2406,94613.0
2016-07-20 11:30:00,117.61,117.76,117.56,117.69,98954.0,92.2485,92.3661,92.2093,92.3112,98954.0
2016-07-20 12:00:00,117.7,117.7,117.6,117.7,67483.0,92.3191,92.3191,92.2406,92.3191,67483.0
2016-07-20 12:30:00,117.7,117.89,117.68,117.88,37234.0,92.3191,92.4681,92.3034,92.4603,37234.0
2016-07-20 13:00:00,117.9,118.0,117.84,117.89,111575.0,92.4759,92.5544,92.4289,92.4681,111575.0
2016-07-20 13:30:00,117.91,118.15,117.84,117.99,74751.0,92.4838,92.672,92.4289,92.5465,74751.0
2016-07-20 14:00:00,117.99,118.17,117.96,118.09,46817.0,92.5465,92.6877,92.523,92.625,46817.0
2016-07-20 14:30:00,118.09,118.19,118.0,118.11,45301.0,92.625,92.7034,92.5544,92.6407,45301.0
2016-07-20 15:00:00,118.11,118.11,117.58,117.66,88040.0,92.6407,92.6407,92.2249,92.2877,88040.0
2016-07-20 15:30:00,117.67,117.74,117.55,117.57,188446.0,92.2955,92.3504,92.2014,92.2171,188446.0
2016-07-21 09:30:00,118.0,119.68,117.5,119.09,137404.0,92.5544,93.8721,92.1622,93.4093,137404.0
2016-07-21 10:00:00,119.13,119.37,118.85,119.29,95260.0,93.4407,93.6289,93.2211,93.5662,95260.0
2016-07-21 10:30:00,119.34,119.98,119.33,119.81,116719.0,93.6054,94.1074,93.5976,93.9741,116719.0
2016-07-21 11:00:00,119.79,119.8,119.22,119.23,78234.0,93.9584,93.9662,93.5113,93.5191,78234.0
2016-07-21 11:30:00,119.25,119.25,118.76,119.01,58846.0,93.5348,93.5348,93.1505,93.3466,58846.0
2016-07-21 12:00:00,119.0,119.17,118.97,119.09,59132.0,93.3387,93.4721,93.3152,93.4093,59132.0
2016-07-21 12:30:00,119.08,119.21,118.6,118.6,74132.0,93.4015,93.5034,93.025,93.025,74132.0
2016-07-21 13:00:00,118.62,119.05,118.51,118.9,46914.0,93.0407,93.378,92.9544,93.2603,46914.0
2016-07-21 13:30:00,118.88,118.93,118.26,118.4,64327.0,93.2446,93.2838,92.7583,92.8681,64327.0
2016-07-21 14:00:00,118.4,118.63,118.38,118.5,59806.0,92.8681,93.0485,92.8524,92.9466,59806.0
2016-07-21 14:30:00,118.5,118.69,118.4,118.58,71587.0,92.9466,93.0956,92.8681,93.0093,71587.0
2016-07-21 15:00:00,118.58,118.63,118.28,118.4,89068.0,93.0093,93.0485,92.774,92.8681,89068.0
2016-07-21 15:30:00,118.41,118.53,118.28,118.45,254621.0,92.876,92.9701,92.774,92.9073,254621.0
2016-07-22 09:30:00,118.32,118.44,117.46,117.55,92142.0,92.8054,92.8995,92.1308,92.2014,92142.0
2016-07-22 10:00:00,117.58,117.88,117.43,117.56,41684.0,92.2249,92.4603,92.1073,92.2093,41684.0
2016-07-22 10:30:00,117.56,117.94,117.51,117.91,71491.0,92.2093,92.5073,92.17,92.4838,71491.0
2016-07-22 11:00:00,117.94,118.01,117.44,117.47,39248.0,92.5073,92.5622,92.1151,92.1387,39248.0
2016-07-22 11:30:00,117.47,117.63,117.45,117.6,26035.0,92.1387,92.2642,92.123,92.2406,26035.0
2016-07-22 12:00:00,117.6,118.0,117.6,117.99,81387.0,92.2406,92.5544,92.2406,92.5465,81387.0
2016-07-22 12:30:00,117.99,118.01,117.7,117.7,44346.0,92.5465,92.5622,92.3191,92.3191,44346.0
2016-07-22 13:00:00,117.7,117.76,117.54,117.62,40762.0,92.3191,92.3661,92.1936,92.2563,40762.0
2016-07-22 13:30:00,117.64,117.74,117.6,117.67,44195.0,92.272,92.3504,92.2406,92.2955,44195.0
2016-07-22 14:00:00,117.68,117.77,117.65,117.67,59532.0,92.3034,92.374,92.2798,92.2955,59532.0
2016-07-22 14:30:00,117.66,117.98,117.66,117.94,38245.0,92.2877,92.5387,92.2877,92.5073,38245.0
2016-07-22 15:00:00,117.95,118.21,117.91,118.08,90558.0,92.5152,92.7191,92.4838,92.6171,90558.0
2016-07-22 15:30:00,118.06,118.2,117.98,118.19,154515.0,92.6014,92.7112,92.5387,92.7034,154515.0
2016-07-25 09:30:00,118.04,118.6,117.69,118.25,102681.0,92.5857,93.025,92.3112,92.7505,102681.0
2016-07-25 10:00:00,118.24,118.4,117.81,117.87,55451.0,92.7426,92.8681,92.4053,92.4524,55451.0
2016-07-25 10:30:00,117.83,117.98,117.54,117.55,57558.0,92.421,92.5387,92.1936,92.2014,57558.0
2016-07-25 11:00:00,117.56,117.75,117.42,117.68,41348.0,92.2093,92.3583,92.0994,92.3034,41348.0
2016-07-25 11:30:00,117.7,117.86,117.48,117.75,38973.0,92.3191,92.4446,92.1465,92.3583,38973.0
2016-07-25 12:00:00,117.73,117.77,117.54,117.56,31280.0,92.3426,92.374,92.1936,92.2093,31280.0
2016-07-25 12:30:00,117.57,117.62,117.36,117.49,61215.0,92.2171,92.2563,92.0524,92.1544,61215.0
2016-07-25 13:00:00,117.49,117.59,117.37,117.58,91196.0,92.1544,92.2328,92.0602,92.2249,91196.0
2016-07-25 13:30:00,117.61,117.62,117.43,117.59,55244.0,92.2485,92.2563,92.1073,92.2328,55244.0
2016-07-25 14:00:00,117.59,117.86,117.59,117.77,53785.0,92.2328,92.4446,92.2328,92.374,53785.0
2016-07-25 14:30:00,117.76,117.88,117.67,117.75,53827.0,92.3661,92.4603,92.2955,92.3583,53827.0
2016-07-25 15:00:00,117.76,118.08,117.74,118.05,47440.0,92.3661,92.6171,92.3504,92.5936,47440.0
2016-07-25 15:30:00,118.05,118.18,117.94,118.18,127110.0,92.5936,92.6956,92.5073,92.6956,127110.0
2016-07-26 09:30:00,118.15,120.29,117.5,119.47,263384.0,92.672,94.3506,92.1622,93.7074,263384.0
2016-07-26 10:00:00,119.53,120.17,119.26,119.91,189079.0,93.7544,94.2564,93.5427,94.0525,189079.0
2016-07-26 10:30:00,119.88,119.93,118.79,118.79,120290.0,94.029,94.0682,93.174,93.174,120290.0
2016-07-26 11:00:00,118.78,119.61,118.77,119.15,88771.0,93.1662,93.8172,93.1583,93.4564,88771.0
2016-07-26 11:30:00,119.15,119.38,118.99,119.34,184701.0,93.4564,93.6368,93.3309,93.6054,184701.0
2016-07-26 12:00:00,119.34,120.56,119.34,120.24,163574.0,93.6054,94.5623,93.6054,94.3113,163574.0
2016-07-26 12:30:00,120.26,120.35,120.14,120.26,79856.0,94.327,94.3976,94.2329,94.327,79856.0
2016-07-26 13:00:00,120.26,120.78,120.25,120.5,103347.0,94.327,94.7349,94.3192,94.5153,103347.0
2016-07-26 13:30:00,120.5,120.6,120.42,120.54,72363.0,94.5153,94.5937,94.4525,94.5466,72363.0
2016-07-26 14:00:00,120.55,121.06,120.24,120.88,88838.0,94.5545,94.9545,94.3113,94.8133,88838.0
2016-07-26 14:30:00,120.88,121.38,120.84,121.28,124780.0,94.8133,95.2055,94.782,95.1271,124780.0
2016-07-26 15:00:00,121.26,121.98,121.23,121.98,302683.0,95.1114,95.6761,95.0879,95.6761,302683.0
2016-07-26 15:30:00,121.99,122.08,121.74,122.04,491531.0,95.684,95.7546,95.4879,95.7232,491531.0
2016-07-27 09:30:00,122.05,123.56,121.7,123.12,235506.0,95.731,96.9154,95.4565,96.5703,235506.0
2016-07-27 10:00:00,123.12,123.42,122.85,123.29,175239.0,96.5703,96.8056,96.3585,96.7036,175239.0
2016-07-27 10:30:00,123.23,123.25,122.54,123.06,124852.0,96.6566,96.6723,96.1154,96.5232,124852.0
2016-07-27 11:00:00,123.07,123.55,123.02,123.5,125314.0,96.5311,96.9076,96.4919,96.8683,125314.0
2016-07-27 11:30:00,123.53,123.87,123.31,123.41,192856.0,96.8919,97.1586,96.7193,96.7978,192856.0
2016-07-27 12:00:00,123.37,123.51,122.9,122.9,89780.0,96.7664,96.8762,96.3977,96.3977,89780.0
2016-07-27 12:30:00,122.89,123.47,122.88,123.39,109749.0,96.3899,96.8448,96.382,96.7821,109749.0
2016-07-27 13:00:00,123.4,123.46,123.25,123.31,154362.0,96.7899,96.837,96.6723,96.7193,154362.0
2016-07-27 13:30:00,123.32,124.08,123.2,124.08,115743.0,96.7272,97.3233,96.633,97.3233,115743.0
2016-07-27 14:00:00,124.05,124.09,123.39,123.49,529539.0,97.2997,97.3311,96.7821,96.8605,529539.0
2016-07-27 14:30:00,123.46,123.72,123.39,123.46,196102.0,96.837,97.0409,96.7821,96.837,196102.0
2016-07-27 15:00:00,123.46,123.68,123.4,123.46,142244.0,96.837,97.0095,96.7899,96.837,142244.0
2016-07-27 15:30:00,123.46,123.55,123.23,123.44,316135.0,96.837,96.9076,96.6566,96.8213,316135.0
2016-07-28 09:30:00,122.71,122.71,121.23,122.25,242705.0,96.2487,96.2487,95.0879,95.8879,242705.0
2016-07-28 10:00:00,122.26,122.34,121.7,121.92,55470.0,95.8957,95.9585,95.4565,95.6291,55470.0
2016-07-28 10:30:00,121.94,122.2,121.4,121.44,82767.0,95.6447,95.8487,95.2212,95.2526,82767.0
2016-07-28 11:00:00,121.47,121.71,121.44,121.44,50695.0,95.2761,95.4643,95.2526,95.2526,50695.0
2016-07-28 11:30:00,121.48,121.9,121.41,121.9,31107.0,95.2839,95.6134,95.229,95.6134,31107.0
2016-07-28 12:00:00,121.9,122.07,121.68,121.73,23208.0,95.6134,95.7467,95.4408,95.48,23208.0
2016-07-28 12:30:00,121.74,122.04,121.62,121.99,26924.0,95.4879,95.7232,95.3938,95.684,26924.0
2016-07-28 13:00:00,122.03,122.45,121.99,122.4,82747.0,95.7153,96.0448,95.684,96.0056,82747.0
2016-07-28 13:30:00,122.42,122.53,122.21,122.5,34988.0,96.0212,96.1075,95.8565,96.084,34988.0
2016-07-28 14:00:00,122.54,122.62,122.36,122.36,43682.0,96.1154,96.1781,95.9742,95.9742,43682.0
2016-07-28 14:30:00,122.37,122.53,122.33,122.41,79913.0,95.982,96.1075,95.9506,96.0134,79913.0
2016-07-28 15:00:00,122.42,122.48,122.29,122.38,63182.0,96.0212,96.0683,95.9193,95.9899,63182.0
2016-07-28 15:30:00,122.4,122.5,122.15,122.17,360834.0,96.0056,96.084,95.8095,95.8252,360834.0
2016-07-29 09:30:00,122.0,122.42,120.86,121.34,59388.0,95.6918,96.0212,94.7976,95.1741,59388.0
2016-07-29 10:00:00,121.34,121.34,120.57,121.16,136607.0,95.1741,95.1741,94.5702,95.0329,136607.0
2016-07-29 10:30:00,121.16,122.03,121.05,121.89,108566.0,95.0329,95.7153,94.9467,95.6055,108566.0
2016-07-29 11:00:00,121.91,122.63,121.89,122.39,129270.0,95.6212,96.186,95.6055,95.9977,129270.0
2016-07-29 11:30:00,122.38,122.8,122.38,122.8,66475.0,95.9899,96.3193,95.9899,96.3193,66475.0
2016-07-29 12:00:00,122.78,122.97,122.58,122.59,138448.0,96.3036,96.4526,96.1467,96.1546,138448.0
2016-07-29 12:30:00,122.61,122.67,122.32,122.46,85846.0,96.1703,96.2173,95.9428,96.0526,85846.0
2016-07-29 13:00:00,122.47,122.52,122.35,122.5,54776.0,96.0605,96.0997,95.9663,96.084,54776.0
2016-07-29 13:30:00,122.51,122.61,122.41,122.6,39913.0,96.0918,96.1703,96.0134,96.1624,39913.0
2016-07-29 14:00:00,122.58,122.69,122.53,122.67,37766.0,96.1467,96.233,96.1075,96.2173,37766.0
2016-07-29 14:30:00,122.67,122.69,122.38,122.57,60664.0,96.2173,96.233,95.9899,96.1389,60664.0
2016-07-29 15:00:00,122.57,122.68,122.39,122.55,51083.0,96.1389,96.2252,95.9977,96.1232,51083.0
2016-07-29 15:30:00,122.56,122.91,122.49,122.77,245804.0,96.1311,96.4056,96.0761,96.2958,245804.0
2016-08-01 09:30:00,122.5,122.75,120.7,121.76,205095.0,96.084,96.2801,94.6721,95.5036,205095.0
2016-08-01 10:00:00,121.68,122.36,121.29,122.09,263480.0,95.4408,95.9742,95.1349,95.7624,263480.0
2016-08-01 10:30:00,122.06,122.75,121.8,122.51,161140.0,95.7389,96.2801,95.5349,96.0918,161140.0
2016-08-01 11:00:00,122.47,122.93,122.16,122.16,125766.0,96.0605,96.4213,95.8173,95.8173,125766.0
2016-08-01 11:30:00,122.17,122.41,121.78,122.1,125663.0,95.8252,96.0134,95.5193,95.7702,125663.0
2016-08-01 12:00:00,122.08,122.08,121.24,121.4,132151.0,95.7546,95.7546,95.0957,95.2212,132151.0
2016-08-01 12:30:00,121.39,121.82,121.39,121.64,111574.0,95.2134,95.5506,95.2134,95.4094,111574.0
2016-08-01 13:00:00,121.62,121.99,121.59,121.96,93632.0,95.3938,95.684,95.3702,95.6604,93632.0
2016-08-01 13:30:00,121.96,122.02,121.66,121.8,143163.0,95.6604,95.7075,95.4251,95.5349,143163.0
2016-08-01 14:00:00,121.81,121.89,121.24,121.28,142099.0,95.5428,95.6055,95.0957,95.1271,142099.0
2016-08-01 14:30:00,121.31,121.54,121.25,121.47,129378.0,95.1506,95.331,95.1035,95.2761,129378.0
2016-08-01 15:00:00,121.46,121.64,121.27,121.47,230266.0,95.2683,95.4094,95.1192,95.2761,230266.0
2016-08-01 15:30:00,121.48,121.98,121.46,121.77,278093.0,95.2839,95.6761,95.2683,95.5114,278093.0
2016-08-02 09:30:00,121.75,123.71,120.22,120.39,514949.0,95.4957,97.0331,94.2957,94.429,514949.0
2016-08-02 10:00:00,120.44,121.38,119.16,121.04,388832.0,94.4682,95.2055,93.4642,94.9388,388832.0
2016-08-02 10:30:00,121.01,121.02,119.45,119.94,112864.0,94.9153,94.9231,93.6917,94.076,112864.0
2016-08-02 11:00:00,119.98,120.34,119.72,120.06,63386.0,94.1074,94.3898,93.9035,94.1702,63386.0
2016-08-02 11:30:00,120.08,120.23,119.4,120.19,71256.0,94.1858,94.3035,93.6525,94.2721,71256.0
2016-08-02 12:00:00,120.19,120.44,119.92,120.39,37254.0,94.2721,94.4682,94.0603,94.429,37254.0
2016-08-02 12:30:00,120.38,120.41,119.7,119.92,39296.0,94.4211,94.4447,93.8878,94.0603,39296.0
2016-08-02 13:00:00,119.87,120.07,119.71,120.01,52557.0,94.0211,94.178,93.8956,94.1309,52557.0
2016-08-02 13:30:00,120.06,120.09,119.83,119.93,37259.0,94.1702,94.1937,93.9898,94.0682,37259.0
2016-08-02 14:00:00,119.95,120.63,119.95,120.51,59120.0,94.0839,94.6172,94.0839,94.5231,59120.0
2016-08-02 14:30:00,120.51,120.88,120.45,120.67,43581.0,94.5231,94.8133,94.4761,94.6486,43581.0
2016-08-02 15:00:00,120.69,121.24,120.66,121.21,84801.0,94.6643,95.0957,94.6408,95.0722,84801.0
2016-08-02 15:30:00,121.22,121.33,121.01,121.04,174226.0,95.08,95.1663,94.9153,94.9388,174226.0
2016-08-03 09:30:00,120.75,121.74,120.44,121.74,132026.0,94.7114,95.4879,94.4682,95.4879,132026.0
2016-08-03 10:00:00,121.7,122.73,121.54,122.14,174562.0,95.4565,96.2644,95.331,95.8016,174562.0
2016-08-03 10:30:00,122.12,122.53,121.77,121.92,137348.0,95.7859,96.1075,95.5114,95.6291,137348.0
2016-08-03 11:00:00,121.95,122.52,121.81,122.52,71604.0,95.6526,96.0997,95.5428,96.0997,71604.0
2016-08-03 11:30:00,122.5,122.97,122.46,122.9,94117.0,96.084,96.4526,96.0526,96.3977,94117.0
2016-08-03 12:00:00,122.88,123.26,122.81,123.14,83323.0,96.382,96.6801,96.3271,96.586,83323.0
2016-08-03 12:30:00,123.12,123.22,122.81,122.94,70123.0,96.5703,96.6487,96.3271,96.4291,70123.0
2016-08-03 13:00:00,122.92,122.92,122.79,122.84,48092.0,96.4134,96.4134,96.3115,96.3507,48092.0
2016-08-03 13:30:00,122.84,122.84,122.52,122.63,44708.0,96.3507,96.3507,96.0997,96.186,44708.0
2016-08-03 14:00:00,122.65,122.85,122.54,122.54,45979.0,96.2016,96.3585,96.1154,96.1154,45979.0
2016-08-03 14:30:00,122.52,122.54,122.34,122.4,62393.0,96.0997,96.1154,95.9585,96.0056,62393.0
2016-08-03 15:00:00,122.4,122.52,122.27,122.51,73700.0,96.0056,96.0997,95.9036,96.0918,73700.0
2016-08-03 15:30:00,122.52,122.52,122.02,122.23,319083.0,96.0997,96.0997,95.7075,95.8722,319083.0
2016-08-04 09:30:00,122.08,123.02,121.06,122.23,81759.0,95.7546,96.4919,94.9545,95.8722,81759.0
2016-08-04 10:00:00,122.28,122.99,121.91,122.94,114424.0,95.9114,96.4683,95.6212,96.4291,114424.0
2016-08-04 10:30:00,122.97,123.18,122.83,123.13,55588.0,96.4526,96.6174,96.3428,96.5781,55588.0
2016-08-04 11:00:00,123.12,123.21,122.96,123.09,34660.0,96.5703,96.6409,96.4448,96.5468,34660.0
2016-08-04 11:30:00,123.1,123.75,123.05,123.69,74611.0,96.5546,97.0644,96.5154,97.0174,74611.0
2016-08-04 12:00:00,123.71,123.85,123.56,123.7,49769.0,97.0331,97.1429,96.9154,97.0252,49769.0
2016-08-04 12:30:00,123.71,123.71,123.43,123.43,42823.0,97.0331,97.0331,96.8134,96.8134,42823.0
2016-08-04 13:00:00,123.45,123.52,123.34,123.4,44049.0,96.8291,96.884,96.7429,96.7899,44049.0
2016-08-04 13:30:00,123.41,123.49,123.28,123.48,36890.0,96.7978,96.8605,96.6958,96.8527,36890.0
2016-08-04 14:00:00,123.47,123.75,123.3,123.34,116026.0,96.8448,97.0644,96.7115,96.7429,116026.0
2016-08-04 14:30:00,123.33,123.44,123.31,123.35,44668.0,96.735,96.8213,96.7193,96.7507,44668.0
2016-08-04 15:00:00,123.34,123.37,123.22,123.35,74357.0,96.7429,96.7664,96.6487,96.7507,74357.0
2016-08-04 15:30:00,123.36,123.42,123.23,123.27,176670.0,96.7585,96.8056,96.6566,96.6879,176670.0
2016-08-05 09:30:00,123.3,124.5,123.3,124.21,74217.0,96.7115,97.6527,96.7115,97.4252,74217.0
2016-08-05 10:00:00,124.21,124.99,124.18,124.77,88075.0,97.4252,98.037,97.4017,97.8645,88075.0
2016-08-05 10:30:00,124.79,125.15,124.66,125.11,80350.0,97.8802,98.1625,97.7782,98.1312,80350.0
2016-08-05 11:00:00,125.15,125.22,124.71,125.0,58345.0,98.1625,98.2174,97.8174,98.0449,58345.0
2016-08-05 11:30:00,124.99,125.18,124.86,124.94,35290.0,98.037,98.1861,97.9351,97.9978,35290.0
2016-08-05 12:00:00,124.93,124.98,124.84,124.89,34991.0,97.99,98.0292,97.9194,97.9586,34991.0
2016-08-05 12:30:00,124.9,125.0,124.87,124.91,30729.0,97.9665,98.0449,97.9429,97.9743,30729.0
2016-08-05 13:00:00,124.92,124.95,124.82,124.92,23045.0,97.9821,98.0057,97.9037,97.9821,23045.0
2016-08-05 13:30:00,124.92,124.98,124.89,124.95,17319.0,97.9821,98.0292,97.9586,98.0057,17319.0
2016-08-05 14:00:00,124.97,124.97,124.89,124.92,38503.0,98.0214,98.0214,97.9586,97.9821,38503.0
2016-08-05 14:30:00,124.92,125.0,124.91,125.0,56203.0,97.9821,98.0449,97.9743,98.0449,56203.0
2016-08-05 15:00:00,125.0,125.27,124.99,125.14,58721.0,98.0449,98.2567,98.037,98.1547,58721.0
2016-08-05 15:30:00,125.13,125.34,125.02,125.32,189860.0,98.1469,98.3116,98.0606,98.2959,189860.0
2016-08-08 09:30:00,125.98,126.7,125.79,126.18,122014.0,98.8136,99.3783,98.6645,98.9704,122014.0
2016-08-08 10:00:00,126.16,126.53,126.01,126.19,84416.0,98.9547,99.245,98.8371,98.9783,84416.0
2016-08-08 10:30:00,126.15,126.39,126.01,126.28,66117.0,98.9469,99.1351,98.8371,99.0489,66117.0
2016-08-08 11:00:00,126.31,126.58,126.1,126.1,78815.0,99.0724,99.2842,98.9077,98.9077,78815.0
2016-08-08 11:30:00,126.1,126.51,126.1,126.45,82222.0,98.9077,99.2293,98.9077,99.1822,82222.0
2016-08-08 12:00:00,126.48,126.5,126.19,126.34,40388.0,99.2057,99.2214,98.9783,99.0959,40388.0
2016-08-08 12:30:00,126.33,126.4,126.17,126.4,36987.0,99.0881,99.143,98.9626,99.143,36987.0
2016-08-08 13:00:00,126.39,126.51,126.26,126.42,43960.0,99.1351,99.2293,99.0332,99.1587,43960.0
2016-08-08 13:30:00,126.43,126.53,126.24,126.32,57535.0,99.1665,99.245,99.0175,99.0802,57535.0
2016-08-08 14:00:00,126.3,126.36,126.17,126.3,64898.0,99.0646,99.1116,98.9626,99.0646,64898.0
2016-08-08 14:30:00,126.28,126.36,126.25,126.3,45544.0,99.0489,99.1116,99.0253,99.0646,45544.0
2016-08-08 15:00:00,126.3,126.44,126.26,126.3,66615.0,99.0646,99.1744,99.0332,99.0646,66615.0
2016-08-08 15:30:00,126.3,126.43,126.22,126.4,177023.0,99.0646,99.1665,99.0018,99.143,177023.0
2016-08-09 09:30:00,126.45,127.09,126.39,126.51,96884.0,99.1822,99.6842,99.1351,99.2293,96884.0
2016-08-09 10:00:00,126.58,126.6,125.97,126.08,124127.0,99.2842,99.2999,98.8057,98.892,124127.0
2016-08-09 10:30:00,126.12,126.27,125.86,126.07,53998.0,98.9234,99.041,98.7194,98.8842,53998.0
2016-08-09 11:00:00,126.08,126.33,125.94,125.98,60599.0,98.892,99.0881,98.7822,98.8136,60599.0
2016-08-09 11:30:00,126.01,126.03,125.8,126.0,49521.0,98.8371,98.8528,98.6724,98.8292,49521.0
2016-08-09 12:00:00,125.98,126.04,125.76,125.78,45717.0,98.8136,98.8606,98.641,98.6567,45717.0
2016-08-09 12:30:00,125.78,125.9,125.77,125.77,26722.0,98.6567,98.7508,98.6488,98.6488,26722.0
2016-08-09 13:00:00,125.79,125.91,125.74,125.74,34438.0,98.6645,98.7587,98.6253,98.6253,34438.0
2016-08-09 13:30:00,125.74,125.84,125.54,125.63,29143.0,98.6253,98.7038,98.4684,98.539,29143.0
2016-08-09 14:00:00,125.65,125.78,125.62,125.69,45384.0,98.5547,98.6567,98.5312,98.5861,45384.0
2016-08-09 14:30:00,125.71,125.76,125.5,125.72,59235.0,98.6018,98.641,98.4371,98.6096,59235.0
2016-08-09 15:00:00,125.73,125.82,125.65,125.78,68533.0,98.6175,98.6881,98.5547,98.6567,68533.0
2016-08-09 15:30:00,125.8,125.96,125.78,125.9,119620.0,98.6724,98.7979,98.6567,98.7508,119620.0
2016-08-10 09:30:00,126.29,126.52,125.94,126.31,50331.0,99.0567,99.2371,98.7822,99.0724,50331.0
2016-08-10 10:00:00,126.31,126.49,126.03,126.06,36029.0,99.0724,99.2136,98.8528,98.8763,36029.0
2016-08-10 10:30:00,126.06,126.53,125.97,126.25,35839.0,98.8763,99.245,98.8057,99.0253,35839.0
2016-08-10 11:00:00,126.23,126.38,125.87,126.08,42126.0,99.0097,99.1273,98.7273,98.892,42126.0
2016-08-10 11:30:00,126.06,126.19,125.9,126.03,27283.0,98.8763,98.9783,98.7508,98.8528,27283.0
2016-08-10 12:00:00,125.99,126.23,125.88,126.11,20777.0,98.8214,99.0097,98.7351,98.9155,20777.0
2016-08-10 12:30:00,126.14,126.37,126.14,126.32,29286.0,98.9391,99.1195,98.9391,99.0802,29286.0
2016-08-10 13:00:00,126.33,126.34,126.14,126.23,18827.0,99.0881,99.0959,98.9391,99.0097,18827.0
2016-08-10 13:30:00,126.22,126.23,126.04,126.15,26916.0,99.0018,99.0097,98.8606,98.9469,26916.0
2016-08-10 14:00:00,126.14,126.27,126.03,126.07,31783.0,98.9391,99.041,98.8528,98.8842,31783.0
2016-08-10 14:30:00,126.05,126.08,125.93,126.0,25617.0,98.8685,98.892,98.7743,98.8292,25617.0
2016-08-10 15:00:00,126.02,126.22,125.97,126.11,30639.0,98.8449,99.0018,98.8057,98.9155,30639.0
2016-08-10 15:30:00,126.09,126.11,125.83,126.07,90172.0,98.8998,98.9155,98.6959,98.8842,90172.0
2016-08-11 09:30:00,126.08,127.23,126.08,126.4,59190.0,98.892,99.794,98.892,99.143,59190.0
2016-08-11 10:00:00,126.41,127.09,126.28,126.92,45337.0,99.1508,99.6842,99.0489,99.5509,45337.0
2016-08-11 10:30:00,126.96,127.19,126.82,127.0,34055.0,99.5822,99.7626,99.4724,99.6136,34055.0
2016-08-11 11:00:00,127.01,127.02,126.84,126.94,21003.0,99.6215,99.6293,99.4881,99.5665,21003.0
2016-08-11 11:30:00,126.97,127.0,126.86,126.97,37823.0,99.5901,99.6136,99.5038,99.5901,37823.0
2016-08-11 12:00:00,126.97,127.01,126.82,126.83,43701.0,99.5901,99.6215,99.4724,99.4803,43701.0
2016-08-11 12:30:00,126.87,127.1,126.86,127.07,20919.0,99.5116,99.692,99.5038,99.6685,20919.0
2016-08-11 13:00:00,127.08,127.17,127.02,127.13,25338.0,99.6764,99.7469,99.6293,99.7156,25338.0
2016-08-11 13:30:00,127.13,127.29,127.04,127.2,35022.0,99.7156,99.8411,99.645,99.7705,35022.0
2016-08-11 14:00:00,127.2,127.37,127.17,127.18,34019.0,99.7705,99.9038,99.7469,99.7548,34019.0
2016-08-11 14:30:00,127.21,127.21,127.03,127.2,55105.0,99.7783,99.7783,99.6371,99.7705,55105.0
2016-08-11 15:00:00,127.18,127.24,127.01,127.02,53561.0,99.7548,99.8019,99.6215,99.6293,53561.0
2016-08-11 15:30:00,127.02,127.25,127.0,127.1,152140.0,99.6293,99.8097,99.6136,99.692,152140.0
2016-08-12 09:30:00,127.21,127.5,127.04,127.07,78762.0,99.7783,100.0058,99.645,99.6685,78762.0
2016-08-12 10:00:00,127.02,127.4,126.97,127.23,43439.0,99.6293,99.9274,99.5901,99.794,43439.0
2016-08-12 10:30:00,127.2,127.57,127.19,127.41,61444.0,99.7705,100.0607,99.7626,99.9352,61444.0
2016-08-12 11:00:00,127.39,127.6,127.28,127.59,39975.0,99.9195,100.0842,99.8332,100.0764,39975.0
2016-08-12 11:30:00,127.61,127.64,127.27,127.28,32928.0,100.0921,100.1156,99.8254,99.8332,32928.0
2016-08-12 12:00:00,127.28,127.31,126.97,127.12,31636.0,99.8332,99.8568,99.5901,99.7077,31636.0
2016-08-12 12:30:00,127.14,127.21,126.98,127.0,54197.0,99.7234,99.7783,99.5979,99.6136,54197.0
2016-08-12 13:00:00,126.99,127.03,126.82,126.97,45108.0,99.6058,99.6371,99.4724,99.5901,45108.0
2016-08-12 13:30:00,126.97,126.98,126.6,126.61,43062.0,99.5901,99.5979,99.2999,99.3077,43062.0
2016-08-12 14:00:00,126.61,126.68,126.45,126.62,45152.0,99.3077,99.3626,99.1822,99.3156,45152.0
2016-08-12 14:30:00,126.62,126.71,126.51,126.56,25361.0,99.3156,99.3861,99.2293,99.2685,25361.0
2016-08-12 15:00:00,126.57,126.62,126.46,126.47,46709.0,99.2763,99.3156,99.1901,99.1979,46709.0
2016-08-12 15:30:00,126.49,126.77,126.48,126.72,142399.0,99.2136,99.4332,99.2057,99.394,142399.0
2016-08-15 09:30:00,126.91,127.55,126.91,127.21,62704.0,99.543,100.045,99.543,99.7783,62704.0
2016-08-15 10:00:00,127.24,127.43,127.14,127.22,116502.0,99.8019,99.9509,99.7234,99.7862,116502.0
2016-08-15 10:30:00,127.23,127.43,127.07,127.15,90433.0,99.794,99.9509,99.6685,99.7313,90433.0
2016-08-15 11:00:00,127.13,127.39,127.12,127.24,56594.0,99.7156,99.9195,99.7077,99.8019,56594.0
2016-08-15 11:30:00,127.25,127.3,127.04,127.13,39875.0,99.8097,99.8489,99.645,99.7156,39875.0
2016-08-15 12:00:00,127.14,127.26,127.05,127.23,49461.0,99.7234,99.8175,99.6528,99.794,49461.0
2016-08-15 12:30:00,127.25,127.32,127.16,127.19,30811.0,99.8097,99.8646,99.7391,99.7626,30811.0
2016-08-15 13:00:00,127.23,127.27,127.15,127.17,29653.0,99.794,99.8254,99.7313,99.7469,29653.0
2016-08-15 13:30:00,127.19,127.25,127.18,127.23,40415.0,99.7626,99.8097,99.7548,99.794,40415.0
2016-08-15 14:00:00,127.24,127.33,127.17,127.17,65258.0,99.8019,99.8724,99.7469,99.7469,65258.0
2016-08-15 14:30:00,127.19,127.31,127.18,127.22,34886.0,99.7626,99.8568,99.7548,99.7862,34886.0
2016-08-15 15:00:00,127.22,127.28,127.07,127.07,40282.0,99.7862,99.8332,99.6685,99.6685,40282.0
2016-08-15 15:30:00,127.08,127.21,126.98,127.02,143596.0,99.6764,99.7783,99.5979,99.6293,143596.0
2016-08-16 09:30:00,126.77,127.04,126.21,126.95,44766.0,99.4332,99.645,98.994,99.5744,44766.0
2016-08-16 10:00:00,126.97,127.22,126.87,126.92,100030.0,99.5901,99.7862,99.5116,99.5509,100030.0
2016-08-16 10:30:00,126.99,127.18,126.93,127.0,47473.0,99.6058,99.7548,99.5587,99.6136,47473.0
2016-08-16 11:00:00,126.99,127.43,126.99,127.41,88680.0,99.6058,99.9509,99.6058,99.9352,88680.0
2016-08-16 11:30:00,127.4,127.44,127.18,127.42,48237.0,99.9274,99.9587,99.7548,99.943,48237.0
2016-08-16 12:00:00,127.41,127.58,127.0,127.25,113865.0,99.9352,100.0685,99.6136,99.8097,113865.0
2016-08-16 12:30:00,127.25,127.27,127.06,127.27,34412.0,99.8097,99.8254,99.6607,99.8254,34412.0
2016-08-16 13:00:00,127.25,127.28,127.09,127.14,31386.0,99.8097,99.8332,99.6842,99.7234,31386.0
2016-08-16 13:30:00,127.14,127.18,126.99,127.07,33302.0,99.7234,99.7548,99.6058,99.6685,33302.0
2016-08-16 14:00:00,127.06,127.18,126.85,126.93,31838.0,99.6607,99.7548,99.496,99.5587,31838.0
2016-08-16 14:30:00,126.94,127.16,126.93,127.1,31114.0,99.5665,99.7391,99.5587,99.692,31114.0
2016-08-16 15:00:00,127.11,127.13,126.95,127.03,61294.0,99.6999,99.7156,99.5744,99.6371,61294.0
2016-08-16 15:30:00,127.03,127.08,126.8,126.87,141365.0,99.6371,99.6764,99.4567,99.5116,141365.0
2016-08-17 09:30:00,126.87,127.28,126.19,126.31,105376.0,99.5116,99.8332,98.9783,99.0724,105376.0
2016-08-17 10:00:00,126.34,126.75,126.34,126.66,64433.0,99.0959,99.4175,99.0959,99.3469,64433.0
2016-08-17 10:30:00,126.68,126.79,126.27,126.36,65203.0,99.3626,99.4489,99.041,99.1116,65203.0
2016-08-17 11:00:00,126.36,126.55,126.2,126.21,53783.0,99.1116,99.2606,98.9861,98.994,53783.0
2016-08-17 11:30:00,126.21,126.37,126.05,126.08,68347.0,98.994,99.1195,98.8685,98.892,68347.0
2016-08-17 12:00:00,126.09,126.35,126.08,126.34,56310.0,98.8998,99.1038,98.892,99.0959,56310.0
2016-08-17 12:30:00,126.35,126.53,126.26,126.49,46384.0,99.1038,99.245,99.0332,99.2136,46384.0
2016-08-17 13:00:00,126.47,126.54,126.21,126.23,54112.0,99.1979,99.2528,98.994,99.0097,54112.0
2016-08-17 13:30:00,126.23,126.38,126.19,126.22,51221.0,99.0097,99.1273,98.9783,99.0018,51221.0
2016-08-17 14:00:00,126.23,126.64,126.07,126.56,111989.0,99.0097,99.3312,98.8842,99.2685,111989.0
2016-08-17 14:30:00,126.56,126.57,126.27,126.42,78406.0,99.2685,99.2763,99.041,99.1587,78406.0
2016-08-17 15:00:00,126.44,126.49,126.25,126.4,84960.0,99.1744,99.2136,99.0253,99.143,84960.0
2016-08-17 15:30:00,126.4,126.64,126.4,126.48,265204.0,99.143,99.3312,99.143,99.2057,265204.0
2016-08-18 09:30:00,125.48,126.46,125.17,125.53,134465.0,99.2206,99.9955,98.9755,99.2602,134465.0
2016-08-18 10:00:00,125.55,126.54,125.52,126.54,99986.0,99.276,100.0588,99.2523,100.0588,99986.0
2016-08-18 10:30:00,126.52,126.82,126.35,126.51,53544.0,100.043,100.2802,99.9086,100.0351,53544.0
2016-08-18 11:00:00,126.5,126.5,126.16,126.22,33688.0,100.0272,100.0272,99.7583,99.8058,33688.0
2016-08-18 11:30:00,126.21,126.32,126.08,126.08,34885.0,99.7979,99.8848,99.6951,99.6951,34885.0
2016-08-18 12:00:00,126.08,126.2,125.99,126.09,30390.0,99.6951,99.79,99.6239,99.703,30390.0
2016-08-18 12:30:00,126.11,126.16,125.98,126.03,47862.0,99.7188,99.7583,99.616,99.6555,47862.0
2016-08-18 13:00:00,126.03,126.09,126.01,126.05,33307.0,99.6555,99.703,99.6397,99.6714,33307.0
2016-08-18 13:30:00,126.05,126.31,126.04,126.2,27265.0,99.6714,99.8769,99.6634,99.79,27265.0
2016-08-18 14:00:00,126.21,126.26,126.09,126.11,37175.0,99.7979,99.8374,99.703,99.7188,37175.0
2016-08-18 14:30:00,126.1,126.19,126.0,126.07,39553.0,99.7109,99.7821,99.6318,99.6872,39553.0
2016-08-18 15:00:00,126.08,126.24,126.07,126.15,60741.0,99.6951,99.8216,99.6872,99.7504,60741.0
2016-08-18 15:30:00,126.15,126.22,126.08,126.22,143032.0,99.7504,99.8058,99.6951,99.8058,143032.0
2016-08-19 09:30:00,125.79,125.87,125.3,125.3,102402.0,99.4658,99.529,99.0783,99.0783,102402.0
2016-08-19 10:00:00,125.34,125.59,125.32,125.5,62743.0,99.1099,99.3076,99.0941,99.2365,62743.0
2016-08-19 10:30:00,125.49,125.88,125.49,125.86,34368.0,99.2285,99.5369,99.2285,99.5211,34368.0
2016-08-19 11:00:00,125.88,126.39,125.84,126.32,62453.0,99.5369,99.9402,99.5053,99.8848,62453.0
2016-08-19 11:30:00,126.32,126.35,126.06,126.18,44162.0,99.8848,99.9086,99.6793,99.7741,44162.0
2016-08-19 12:00:00,126.19,126.56,126.19,126.43,77772.0,99.7821,100.0746,99.7821,99.9718,77772.0
2016-08-19 12:30:00,126.46,126.46,126.01,126.06,33713.0,99.9955,99.9955,99.6397,99.6793,33713.0
2016-08-19 13:00:00,126.04,126.14,126.0,126.01,27919.0,99.6634,99.7425,99.6318,99.6397,27919.0
2016-08-19 13:30:00,126.02,126.18,125.9,126.05,19366.0,99.6476,99.7741,99.5527,99.6714,19366.0
2016-08-19 14:00:00,126.07,126.2,125.99,126.04,18385.0,99.6872,99.79,99.6239,99.6634,18385.0
2016-08-19 14:30:00,126.04,126.32,126.01,126.32,62864.0,99.6634,99.8848,99.6397,99.8848,62864.0
2016-08-19 15:00:00,126.31,126.38,126.27,126.35,51605.0,99.8769,99.9323,99.8453,99.9086,51605.0
2016-08-19 15:30:00,126.35,126.37,126.1,126.13,177705.0,99.9086,99.9244,99.7109,99.7346,177705.0
2016-08-22 09:30:00,125.73,125.74,125.14,125.55,61600.0,99.4183,99.4262,98.9518,99.276,61600.0
2016-08-22 10:00:00,125.54,125.91,125.26,125.77,58564.0,99.2681,99.5606,99.0467,99.4499,58564.0
2016-08-22 10:30:00,125.79,125.91,125.59,125.66,46761.0,99.4658,99.5606,99.3076,99.363,46761.0
2016-08-22 11:00:00,125.65,125.74,125.12,125.16,45901.0,99.3551,99.4262,98.936,98.9676,45901.0
2016-08-22 11:30:00,125.15,125.47,125.12,125.38,36123.0,98.9597,99.2127,98.936,99.1416,36123.0
2016-08-22 12:00:00,125.34,125.69,125.13,125.54,28172.0,99.1099,99.3867,98.9439,99.2681,28172.0
2016-08-22 12:30:00,125.55,125.63,125.41,125.5,45682.0,99.276,99.3392,99.1653,99.2365,45682.0
2016-08-22 13:00:00,125.5,125.54,125.13,125.33,24340.0,99.2365,99.2681,98.9439,99.102,24340.0
2016-08-22 13:30:00,125.33,125.48,125.24,125.38,21616.0,99.102,99.2206,99.0309,99.1416,21616.0
2016-08-22 14:00:00,125.4,125.55,125.28,125.28,27847.0,99.1574,99.276,99.0625,99.0625,27847.0
2016-08-22 14:30:00,125.3,125.5,125.28,125.41,30515.0,99.0783,99.2365,99.0625,99.1653,30515.0
2016-08-22 15:00:00,125.41,125.47,125.35,125.38,50313.0,99.1653,99.2127,99.1178,99.1416,50313.0
2016-08-22 15:30:00,125.39,125.47,125.31,125.35,190956.0,99.1495,99.2127,99.0862,99.1178,190956.0
2016-08-23 09:30:00,126.09,126.31,125.61,125.92,100030.0,99.703,99.8769,99.3234,99.5686,100030.0
2016-08-23 10:00:00,125.97,126.2,125.65,125.78,58636.0,99.6081,99.79,99.3551,99.4579,58636.0
2016-08-23 10:30:00,125.73,126.03,125.59,125.96,54678.0,99.4183,99.6555,99.3076,99.6002,54678.0
2016-08-23 11:00:00,125.98,125.98,125.76,125.92,37165.0,99.616,99.616,99.442,99.5686,37165.0
2016-08-23 11:30:00,125.91,126.16,125.89,126.06,54752.0,99.5606,99.7583,99.5448,99.6793,54752.0
2016-08-23 12:00:00,126.06,126.1,125.92,126.04,28113.0,99.6793,99.7109,99.5686,99.6634,28113.0
2016-08-23 12:30:00,126.03,126.08,125.88,125.89,24168.0,99.6555,99.6951,99.5369,99.5448,24168.0
2016-08-23 13:00:00,125.89,126.08,125.89,126.06,22527.0,99.5448,99.6951,99.5448,99.6793,22527.0
2016-08-23 13:30:00,126.06,126.11,125.92,126.1,124064.0,99.6793,99.7188,99.5686,99.7109,124064.0
2016-08-23 14:00:00,126.1,126.13,125.98,126.04,74962.0,99.7109,99.7346,99.616,99.6634,74962.0
2016-08-23 14:30:00,126.02,126.07,125.95,125.98,31284.0,99.6476,99.6872,99.5923,99.616,31284.0
2016-08-23 15:00:00,125.98,126.02,125.91,125.93,32700.0,99.616,99.6476,99.5606,99.5765,32700.0
2016-08-23 15:30:00,125.94,125.95,125.61,125.67,166714.0,99.5844,99.5923,99.3234,99.3709,166714.0
2016-08-24 09:30:00,125.5,125.97,125.5,125.68,60903.0,99.2365,99.6081,99.2365,99.3788,60903.0
2016-08-24 10:00:00,125.7,126.05,125.64,125.76,27379.0,99.3946,99.6714,99.3472,99.442,27379.0
2016-08-24 10:30:00,125.73,125.87,125.58,125.87,25305.0,99.4183,99.529,99.2997,99.529,25305.0
2016-08-24 11:00:00,125.87,125.97,125.76,125.95,37427.0,99.529,99.6081,99.442,99.5923,37427.0
2016-08-24 11:30:00,125.94,125.96,125.77,125.77,21348.0,99.5844,99.6002,99.4499,99.4499,21348.0
2016-08-24 12:00:00,125.78,125.84,125.71,125.71,13878.0,99.4579,99.5053,99.4025,99.4025,13878.0
2016-08-24 12:30:00,125.71,125.78,125.7,125.76,14532.0,99.4025,99.4579,99.3946,99.442,14532.0
2016-08-24 13:00:00,125.75,125.75,125.61,125.63,23984.0,99.4341,99.4341,99.3234,99.3392,23984.0
2016-08-24 13:30:00,125.65,125.68,125.53,125.58,20481.0,99.3551,99.3788,99.2602,99.2997,20481.0
2016-08-24 14:00:00,125.58,125.58,125.36,125.41,37108.0,99.2997,99.2997,99.1257,99.1653,37108.0
2016-08-24 14:30:00,125.4,125.44,125.23,125.4,60029.0,99.1574,99.189,99.023,99.1574,60029.0
2016-08-24 15:00:00,125.42,125.44,125.11,125.18,48566.0,99.1732,99.189,98.9281,98.9834,48566.0
2016-08-24 15:30:00,125.17,125.23,124.65,124.95,216284.0,98.9755,99.023,98.5643,98.8015,216284.0
2016-08-25 09:30:00,124.77,125.15,124.17,124.94,76593.0,98.6592,98.9597,98.1848,98.7936,76593.0
2016-08-25 10:00:00,124.88,125.26,124.88,125.2,49870.0,98.7462,99.0467,98.7462,98.9992,49870.0
2016-08-25 10:30:00,125.19,125.27,124.98,125.16,30494.0,98.9913,99.0546,98.8253,98.9676,30494.0
2016-08-25 11:00:00,125.2,125.44,125.2,125.34,29364.0,98.9992,99.189,98.9992,99.1099,29364.0
2016-08-25 11:30:00,125.34,125.38,125.01,125.1,33236.0,99.1099,99.1416,98.849,98.9202,33236.0
2016-08-25 12:00:00,125.1,125.19,125.01,125.03,28300.0,98.9202,98.9913,98.849,98.8648,28300.0
2016-08-25 12:30:00,125.04,125.12,124.95,125.01,28367.0,98.8727,98.936,98.8015,98.849,28367.0
2016-08-25 13:00:00,125.03,125.07,124.92,125.07,28039.0,98.8648,98.8964,98.7778,98.8964,28039.0
2016-08-25 13:30:00,125.08,125.08,124.81,125.05,34203.0,98.9043,98.9043,98.6908,98.8806,34203.0
2016-08-25 14:00:00,125.06,125.14,124.82,125.03,23477.0,98.8885,98.9518,98.6988,98.8648,23477.0
2016-08-25 14:30:00,125.02,125.11,124.96,125.03,26092.0,98.8569,98.9281,98.8095,98.8648,26092.0
2016-08-25 15:00:00,125.02,125.39,124.96,125.29,50768.0,98.8569,99.1495,98.8095,99.0704,50768.0
2016-08-25 15:30:00,125.29,125.38,125.12,125.31,97837.0,99.0704,99.1416,98.936,99.0862,97837.0
2016-08-26 09:30:00,125.54,126.41,125.53,126.23,74712.0,99.2681,99.956,99.2602,99.8137,74712.0
2016-08-26 10:00:00,126.21,127.2,126.02,127.2,111205.0,99.7979,100.5807,99.6476,100.5807,111205.0
2016-08-26 10:30:00,127.17,127.27,126.26,126.27,106111.0,100.557,100.636,99.8374,99.8453,106111.0
2016-08-26 11:00:00,126.27,126.38,126.16,126.17,45834.0,99.8453,99.9323,99.7583,99.7662,45834.0
2016-08-26 11:30:00,126.15,126.16,125.56,125.56,66733.0,99.7504,99.7583,99.2839,99.2839,66733.0
2016-08-26 12:00:00,125.45,125.47,124.69,125.12,53532.0,99.1969,99.2127,98.596,98.936,53532.0
2016-08-26 12:30:00,125.09,125.13,124.83,124.87,27173.0,98.9123,98.9439,98.7067,98.7383,27173.0
2016-08-26 13:00:00,124.87,124.95,124.46,124.57,57070.0,98.7383,98.8015,98.4141,98.5011,57070.0
2016-08-26 13:30:00,124.58,124.8,124.44,124.56,50920.0,98.509,98.6829,98.3983,98.4932,50920.0
2016-08-26 14:00:00,124.55,124.74,124.21,124.26,42436.0,98.4853,98.6355,98.2164,98.2559,42436.0
2016-08-26 14:30:00,124.25,124.53,124.18,124.34,44944.0,98.248,98.4694,98.1927,98.3192,44944.0
2016-08-26 15:00:00,124.32,124.62,124.19,124.59,74411.0,98.3034,98.5406,98.2006,98.5169,74411.0
2016-08-26 15:30:00,124.58,124.8,124.42,124.52,123621.0,98.509,98.6829,98.3825,98.4615,123621.0
2016-08-29 09:30:00,124.74,125.35,124.14,124.84,132843.0,98.6355,99.1178,98.1611,98.7146,132843.0
2016-08-29 10:00:00,124.83,125.3,124.83,125.13,61498.0,98.7067,99.0783,98.7067,98.9439,61498.0
2016-08-29 10:30:00,125.16,125.29,125.02,125.15,37362.0,98.9676,99.0704,98.8569,98.9597,37362.0
2016-08-29 11:00:00,125.16,125.44,125.1,125.26,46525.0,98.9676,99.189,98.9202,99.0467,46525.0
2016-08-29 11:30:00,125.31,125.67,125.21,125.56,39346.0,99.0862,99.3709,99.0071,99.2839,39346.0
2016-08-29 12:00:00,125.57,125.81,125.57,125.71,19047.0,99.2918,99.4816,99.2918,99.4025,19047.0
2016-08-29 12:30:00,125.71,125.88,125.69,125.84,22721.0,99.4025,99.5369,99.3867,99.5053,22721.0
2016-08-29 13:00:00,125.84,125.94,125.79,125.83,22463.0,99.5053,99.5844,99.4658,99.4974,22463.0
2016-08-29 13:30:00,125.82,125.96,125.74,125.9,23170.0,99.4895,99.6002,99.4262,99.5527,23170.0
2016-08-29 14:00:00,125.9,125.93,125.64,125.7,25859.0,99.5527,99.5765,99.3472,99.3946,25859.0
2016-08-29 14:30:00,125.69,125.73,125.56,125.61,25192.0,99.3867,99.4183,99.2839,99.3234,25192.0
2016-08-29 15:00:00,125.63,125.64,125.42,125.47,28288.0,99.3392,99.3472,99.1732,99.2127,28288.0
2016-08-29 15:30:00,125.45,125.51,125.38,125.48,135021.0,99.1969,99.2444,99.1416,99.2206,135021.0
2016-08-30 09:30:00,125.49,126.09,125.44,125.84,52986.0,99.2285,99.703,99.189,99.5053,52986.0
2016-08-30 10:00:00,125.78,125.93,125.44,125.62,29989.0,99.4579,99.5765,99.189,99.3313,29989.0
2016-08-30 10:30:00,125.65,125.65,124.88,125.4,80201.0,99.3551,99.3551,98.7462,99.1574,80201.0
2016-08-30 11:00:00,125.38,125.6,125.32,125.5,38022.0,99.1416,99.3155,99.0941,99.2365,38022.0
2016-08-30 11:30:00,125.48,125.56,125.39,125.45,23325.0,99.2206,99.2839,99.1495,99.1969,23325.0
2016-08-30 12:00:00,125.44,125.6,125.43,125.56,50923.0,99.189,99.3155,99.1811,99.2839,50923.0
2016-08-30 12:30:00,125.65,125.79,125.63,125.71,27797.0,99.3551,99.4658,99.3392,99.4025,27797.0
2016-08-30 13:00:00,125.67,125.75,125.55,125.68,32477.0,99.3709,99.4341,99.276,99.3788,32477.0
2016-08-30 13:30:00,125.68,125.78,125.57,125.64,33906.0,99.3788,99.4579,99.2918,99.3472,33906.0
2016-08-30 14:00:00,125.63,125.64,125.37,125.47,26065.0,99.3392,99.3472,99.1337,99.2127,26065.0
2016-08-30 14:30:00,125.48,125.75,125.46,125.64,44246.0,99.2206,99.4341,99.2048,99.3472,44246.0
2016-08-30 15:00:00,125.65,125.96,125.62,125.89,64716.0,99.3551,99.6002,99.3313,99.5448,64716.0
2016-08-30 15:30:00,125.88,126.12,125.86,126.05,122094.0,99.5369,99.7267,99.5211,99.6714,122094.0
2016-08-31 09:30:00,125.55,125.92,124.68,125.61,96872.0,99.276,99.5686,98.5881,99.3234,96872.0
2016-08-31 10:00:00,125.65,125.82,125.6,125.74,44281.0,99.3551,99.4895,99.3155,99.4262,44281.0
2016-08-31 10:30:00,125.71,125.76,125.28,125.32,94464.0,99.4025,99.442,99.0625,99.0941,94464.0
2016-08-31 11:00:00,125.29,125.33,124.89,125.09,39530.0,99.0704,99.102,98.7541,98.9123,39530.0
2016-08-31 11:30:00,125.09,125.11,124.8,125.03,45652.0,98.9123,98.9281,98.6829,98.8648,45652.0
2016-08-31 12:00:00,125.02,125.04,124.71,124.78,77302.0,98.8569,98.8727,98.6118,98.6671,77302.0
2016-08-31 12:30:00,124.78,124.92,124.59,124.75,36722.0,98.6671,98.7778,98.5169,98.6434,36722.0
2016-08-31 13:00:00,124.74,124.88,124.61,124.84,30494.0,98.6355,98.7462,98.5327,98.7146,30494.0
2016-08-31 13:30:00,124.82,124.98,124.77,124.83,23030.0,98.6988,98.8253,98.6592,98.7067,23030.0
2016-08-31 14:00:00,124.81,125.16,124.79,125.14,28712.0,98.6908,98.9676,98.675,98.9518,28712.0
2016-08-31 14:30:00,125.14,125.16,125.0,125.05,43948.0,98.9518,98.9676,98.8411,98.8806,43948.0
2016-08-31 15:00:00,125.04,125.55,125.01,125.49,92136.0,98.8727,99.276,98.849,99.2285,92136.0
2016-08-31 15:30:00,125.49,125.74,125.34,125.6,224317.0,99.2285,99.4262,99.1099,99.3155,224317.0
2016-09-01 09:30:00,125.61,126.15,125.47,125.8,111364.0,99.3234,99.7504,99.2127,99.4737,111364.0
2016-09-01 10:00:00,125.84,125.84,125.19,125.24,159356.0,99.5053,99.5053,98.9913,99.0309,159356.0
2016-09-01 10:30:00,125.23,125.24,124.47,124.62,163727.0,99.023,99.0309,98.422,98.5406,163727.0
2016-09-01 11:00:00,124.6,124.66,124.28,124.63,138883.0,98.5248,98.5722,98.2718,98.5485,138883.0
2016-09-01 11:30:00,124.61,124.64,124.33,124.42,42451.0,98.5327,98.5564,98.3113,98.3825,42451.0
2016-09-01 12:00:00,124.41,125.06,124.41,124.96,47147.0,98.3746,98.8885,98.3746,98.8095,47147.0
2016-09-01 12:30:00,125.0,125.32,125.0,125.15,31246.0,98.8411,99.0941,98.8411,98.9597,31246.0
2016-09-01 13:00:00,125.17,125.51,125.15,125.41,65209.0,98.9755,99.2444,98.9597,99.1653,65209.0
2016-09-01 13:30:00,125.43,125.55,125.36,125.38,72057.0,99.1811,99.276,99.1257,99.1416,72057.0
2016-09-01 14:00:00,125.38,125.41,125.18,125.41,91902.0,99.1416,99.1653,98.9834,99.1653,91902.0
2016-09-01 14:30:00,125.4,125.42,125.16,125.2,42782.0,99.1574,99.1732,98.9676,98.9992,42782.0
2016-09-01 15:00:00,125.21,125.33,125.0,125.17,62325.0,99.0071,99.102,98.8411,98.9755,62325.0
2016-09-01 15:30:00,125.09,125.42,124.96,125.41,173180.0,98.9123,99.1732,98.8095,99.1653,173180.0
2016-09-02 09:30:00,126.12,126.44,125.64,126.12,47274.0,99.7267,99.9797,99.3472,99.7267,47274.0
2016-09-02 10:00:00,126.09,126.31,125.91,126.28,249497.0,99.703,99.8769,99.5606,99.8532,249497.0
2016-09-02 10:30:00,126.3,126.49,126.26,126.41,99022.0,99.869,100.0193,99.8374,99.956,99022.0
2016-09-02 11:00:00,126.43,126.55,126.28,126.31,56048.0,99.9718,100.0667,99.8532,99.8769,56048.0
2016-09-02 11:30:00,126.31,126.31,125.83,126.1,168831.0,99.8769,99.8769,99.4974,99.7109,168831.0
2016-09-02 12:00:00,126.09,126.25,125.81,125.88,18203.0,99.703,99.8295,99.4816,99.5369,18203.0
2016-09-02 12:30:00,125.92,126.02,125.79,125.88,19603.0,99.5686,99.6476,99.4658,99.5369,19603.0
2016-09-02 13:00:00,125.86,126.07,125.79,126.07,20887.0,99.5211,99.6872,99.4658,99.6872,20887.0
2016-09-02 13:30:00,126.06,126.06,125.72,125.79,15773.0,99.6793,99.6793,99.4104,99.4658,15773.0
2016-09-02 14:00:00,125.79,126.05,125.75,126.02,41697.0,99.4658,99.6714,99.4341,99.6476,41697.0
2016-09-02 14:30:00,126.0,126.02,125.87,125.97,23095.0,99.6318,99.6476,99.529,99.6081,23095.0
2016-09-02 15:00:00,125.99,126.05,125.86,126.05,67506.0,99.6239,99.6714,99.5211,99.6714,67506.0
2016-09-02 15:30:00,126.04,126.18,125.9,126.17,158985.0,99.6634,99.7741,99.5527,99.7662,158985.0
2016-09-06 09:30:00,120.94,121.75,119.01,119.43,901898.0,95.6307,96.2712,94.1046,94.4367,901898.0
2016-09-06 10:00:00,119.36,119.64,118.75,119.22,356106.0,94.3814,94.6028,93.899,94.2707,356106.0
2016-09-06 10:30:00,119.22,119.3,117.84,117.98,403454.0,94.2707,94.3339,93.1795,93.2902,403454.0
2016-09-06 11:00:00,117.96,118.92,117.88,118.83,341860.0,93.2744,94.0335,93.2111,93.9623,341860.0
2016-09-06 11:30:00,118.81,119.21,118.51,119.05,304840.0,93.9465,94.2628,93.7093,94.1363,304840.0
2016-09-06 12:00:00,119.02,119.07,118.56,118.57,136777.0,94.1125,94.1521,93.7488,93.7567,136777.0
2016-09-06 12:30:00,118.57,118.71,118.03,118.07,198660.0,93.7567,93.8674,93.3297,93.3613,198660.0
2016-09-06 13:00:00,118.08,118.08,117.43,117.45,302715.0,93.3692,93.3692,92.8553,92.8711,302715.0
2016-09-06 13:30:00,117.46,118.01,117.27,117.98,201344.0,92.879,93.3139,92.7288,93.2902,201344.0
2016-09-06 14:00:00,117.99,117.99,116.96,117.0,221521.0,93.2981,93.2981,92.4836,92.5153,221521.0
2016-09-06 14:30:00,117.0,117.09,116.64,116.83,290996.0,92.5153,92.5864,92.2306,92.3808,290996.0
2016-09-06 15:00:00,116.85,117.28,116.6,116.88,247891.0,92.3966,92.7367,92.199,92.4204,247891.0
2016-09-06 15:30:00,116.88,116.97,116.7,116.94,592310.0,92.4204,92.4915,92.278,92.4678,592310.0
2016-09-07 09:30:00,116.74,118.84,116.03,118.82,496162.0,92.3097,93.9702,91.7482,93.9544,496162.0
2016-09-07 10:00:00,118.8,119.0,118.15,118.56,252085.0,93.9386,94.0967,93.4246,93.7488,252085.0
2016-09-07 10:30:00,118.56,118.81,118.31,118.57,206677.0,93.7488,93.9465,93.5511,93.7567,206677.0
2016-09-07 11:00:00,118.57,118.75,118.41,118.67,119227.0,93.7567,93.899,93.6302,93.8358,119227.0
2016-09-07 11:30:00,118.68,119.2,118.67,119.18,133280.0,93.8437,94.2549,93.8358,94.239,133280.0
2016-09-07 12:00:00,119.18,119.24,118.64,119.05,125684.0,94.239,94.2865,93.8121,94.1363,125684.0
2016-09-07 12:30:00,119.05,119.35,118.98,119.33,82271.0,94.1363,94.3735,94.0809,94.3577,82271.0
2016-09-07 13:00:00,119.32,120.25,119.26,120.15,246306.0,94.3497,95.0851,94.3023,95.0061,246306.0
2016-09-07 13:30:00,120.11,120.93,120.0,120.71,246041.0,94.9744,95.6228,94.8874,95.4489,246041.0
2016-09-07 14:00:00,120.71,120.82,120.19,120.23,160472.0,95.4489,95.5358,95.0377,95.0693,160472.0
2016-09-07 14:30:00,120.18,120.27,119.85,119.93,107428.0,95.0298,95.1009,94.7688,94.8321,107428.0
2016-09-07 15:00:00,119.93,120.03,119.74,119.76,104553.0,94.8321,94.9112,94.6819,94.6977,104553.0
2016-09-07 15:30:00,119.73,119.78,119.6,119.75,258152.0,94.6739,94.7135,94.5712,94.6898,258152.0
2016-09-08 09:30:00,119.34,121.22,118.54,120.76,245918.0,94.3656,95.8521,93.733,95.4884,245918.0
2016-09-08 10:00:00,120.75,120.97,120.06,120.25,144194.0,95.4805,95.6544,94.9349,95.0851,144194.0
2016-09-08 10:30:00,120.24,120.71,120.22,120.64,94750.0,95.0772,95.4489,95.0614,95.3935,94750.0
2016-09-08 11:00:00,120.65,121.39,120.63,121.01,97485.0,95.4014,95.9866,95.3856,95.6861,97485.0
2016-09-08 11:30:00,121.02,121.06,120.63,120.8,63109.0,95.694,95.7256,95.3856,95.52,63109.0
2016-09-08 12:00:00,120.79,120.9,120.47,120.51,43312.0,95.5121,95.5991,95.2591,95.2907,43312.0
2016-09-08 12:30:00,120.52,120.75,120.52,120.62,41349.0,95.2986,95.4805,95.2986,95.3777,41349.0
2016-09-08 13:00:00,120.6,120.63,120.48,120.48,38362.0,95.3619,95.3856,95.267,95.267,38362.0
2016-09-08 13:30:00,120.48,120.49,120.12,120.21,48887.0,95.267,95.2749,94.9823,95.0535,48887.0
2016-09-08 14:00:00,120.22,120.24,120.05,120.22,83265.0,95.0614,95.0772,94.927,95.0614,83265.0
2016-09-08 14:30:00,120.22,120.29,120.07,120.17,58256.0,95.0614,95.1168,94.9428,95.0219,58256.0
2016-09-08 15:00:00,120.17,120.19,119.86,119.86,99361.0,95.0219,95.0377,94.7767,94.7767,99361.0
2016-09-08 15:30:00,119.87,120.0,119.82,119.87,296310.0,94.7846,94.8874,94.7451,94.7846,296310.0
2016-09-09 09:30:00,118.88,119.26,118.32,118.48,112177.0,94.0018,94.3023,93.559,93.6855,112177.0
2016-09-09 10:00:00,118.44,118.65,118.3,118.41,37747.0,93.6539,93.82,93.5432,93.6302,37747.0
2016-09-09 10:30:00,118.37,118.43,117.86,118.19,50027.0,93.5986,93.646,93.1953,93.4562,50027.0
2016-09-09 11:00:00,118.21,118.33,118.14,118.26,35416.0,93.472,93.5669,93.4167,93.5116,35416.0
2016-09-09 11:30:00,118.26,118.32,117.66,117.7,53395.0,93.5116,93.559,93.0371,93.0688,53395.0
2016-09-09 12:00:00,117.69,117.76,117.36,117.44,79896.0,93.0609,93.1162,92.7999,92.8632,79896.0
2016-09-09 12:30:00,117.44,117.58,117.32,117.56,24417.0,92.8632,92.9739,92.7683,92.9581,24417.0
2016-09-09 13:00:00,117.58,117.69,117.33,117.53,43544.0,92.9739,93.0609,92.7762,92.9343,43544.0
2016-09-09 13:30:00,117.53,117.53,117.21,117.42,68522.0,92.9343,92.9343,92.6813,92.8474,68522.0
2016-09-09 14:00:00,117.42,117.43,116.92,117.38,51978.0,92.8474,92.8553,92.452,92.8157,51978.0
2016-09-09 14:30:00,117.41,117.66,117.27,117.51,75767.0,92.8395,93.0371,92.7288,92.9185,75767.0
2016-09-09 15:00:00,117.53,117.63,117.23,117.55,73859.0,92.9343,93.0134,92.6971,92.9502,73859.0
2016-09-09 15:30:00,117.57,117.6,116.81,116.82,198590.0,92.966,92.9897,92.365,92.3729,198590.0
2016-09-12 09:30:00,116.41,117.42,116.3,116.87,100336.0,92.0487,92.8474,91.9617,92.4125,100336.0
2016-09-12 10:00:00,116.94,117.7,116.92,117.63,37228.0,92.4678,93.0688,92.452,93.0134,37228.0
2016-09-12 10:30:00,117.64,117.68,117.12,117.31,40265.0,93.0213,93.053,92.6101,92.7604,40265.0
2016-09-12 11:00:00,117.32,117.64,117.08,117.45,42353.0,92.7683,93.0213,92.5785,92.8711,42353.0
2016-09-12 11:30:00,117.48,117.75,117.28,117.56,33706.0,92.8948,93.1083,92.7367,92.9581,33706.0
2016-09-12 12:00:00,117.59,117.59,117.36,117.52,25572.0,92.9818,92.9818,92.7999,92.9264,25572.0
2016-09-12 12:30:00,117.54,117.82,117.48,117.81,38363.0,92.9422,93.1637,92.8948,93.1557,38363.0
2016-09-12 13:00:00,117.81,118.46,117.62,117.66,43247.0,93.1557,93.6697,93.0055,93.0371,43247.0
2016-09-12 13:30:00,117.66,118.38,117.49,118.36,37878.0,93.0371,93.6065,92.9027,93.5906,37878.0
2016-09-12 14:00:00,118.36,118.89,118.36,118.62,51233.0,93.5906,94.0097,93.5906,93.7962,51233.0
2016-09-12 14:30:00,118.64,119.37,118.64,119.24,75409.0,93.8121,94.3893,93.8121,94.2865,75409.0
2016-09-12 15:00:00,119.23,119.53,119.16,119.36,55148.0,94.2786,94.5158,94.2232,94.3814,55148.0
2016-09-12 15:30:00,119.36,119.44,118.94,118.98,156615.0,94.3814,94.4446,94.0493,94.0809,156615.0
2016-09-13 09:30:00,117.88,118.94,117.63,117.96,107459.0,93.2111,94.0493,93.0134,93.2744,107459.0
2016-09-13 10:00:00,117.96,118.04,117.53,117.96,81094.0,93.2744,93.3376,92.9343,93.2744,81094.0
2016-09-13 10:30:00,117.92,118.35,117.7,117.75,82867.0,93.2427,93.5827,93.0688,93.1083,82867.0
2016-09-13 11:00:00,117.7,117.72,117.26,117.43,47748.0,93.0688,93.0846,92.7208,92.8553,47748.0
2016-09-13 11:30:00,117.41,117.45,117.13,117.42,44755.0,92.8395,92.8711,92.6181,92.8474,44755.0
2016-09-13 12:00:00,117.48,117.73,117.23,117.26,27925.0,92.8948,93.0925,92.6971,92.7208,27925.0
2016-09-13 12:30:00,117.24,117.34,117.05,117.11,30118.0,92.705,92.7841,92.5548,92.6022,30118.0
2016-09-13 13:00:00,117.12,117.88,116.87,117.83,56525.0,92.6101,93.2111,92.4125,93.1716,56525.0
2016-09-13 13:30:00,117.87,118.12,117.27,117.4,44193.0,93.2032,93.4009,92.7288,92.8315,44193.0
2016-09-13 14:00:00,117.37,117.52,117.08,117.1,43036.0,92.8078,92.9264,92.5785,92.5943,43036.0
2016-09-13 14:30:00,117.04,117.64,116.94,117.23,44016.0,92.5469,93.0213,92.4678,92.6971,44016.0
2016-09-13 15:00:00,117.19,117.64,116.98,117.6,71423.0,92.6655,93.0213,92.4994,92.9897,71423.0
2016-09-13 15:30:00,117.6,117.75,117.0,117.3,179127.0,92.9897,93.1083,92.5153,92.7525,179127.0
2016-09-14 09:30:00,117.46,118.02,117.1,117.56,58462.0,92.879,93.3218,92.5943,92.9581,58462.0
2016-09-14 10:00:00,117.57,118.19,117.46,118.03,40688.0,92.966,93.4562,92.879,93.3297,40688.0
2016-09-14 10:30:00,118.07,118.36,117.52,117.57,61147.0,93.3613,93.5906,92.9264,92.966,61147.0
2016-09-14 11:00:00,117.66,118.0,117.52,117.82,48476.0,93.0371,93.306,92.9264,93.1637,48476.0
2016-09-14 11:30:00,117.82,117.87,117.43,117.84,83807.0,93.1637,93.2032,92.8553,93.1795,83807.0
2016-09-14 12:00:00,117.86,118.18,117.78,118.12,27936.0,93.1953,93.4483,93.132,93.4009,27936.0
2016-09-14 12:30:00,118.17,118.17,117.81,117.99,29969.0,93.4404,93.4404,93.1557,93.2981,29969.0
2016-09-14 13:00:00,117.99,118.18,117.97,118.12,41879.0,93.2981,93.4483,93.2823,93.4009,41879.0
2016-09-14 13:30:00,118.12,118.22,117.75,117.85,31698.0,93.4009,93.4799,93.1083,93.1874,31698.0
2016-09-14 14:00:00,117.84,117.97,117.49,117.89,35719.0,93.1795,93.2823,92.9027,93.219,35719.0
2016-09-14 14:30:00,117.88,118.2,117.79,118.11,54839.0,93.2111,93.4641,93.1399,93.393,54839.0
2016-09-14 15:00:00,118.12,118.18,117.65,117.69,76018.0,93.4009,93.4483,93.0292,93.0609,76018.0
2016-09-14 15:30:00,117.68,118.15,117.68,118.11,184654.0,93.053,93.4246,93.053,93.393,184654.0
2016-09-15 09:30:00,118.22,118.39,117.7,118.23,92746.0,93.4799,93.6144,93.0688,93.4879,92746.0
2016-09-15 10:00:00,118.29,118.96,118.13,118.88,59388.0,93.5353,94.0651,93.4088,94.0018,59388.0
2016-09-15 10:30:00,118.9,119.24,118.64,119.05,45810.0,94.0176,94.2865,93.8121,94.1363,45810.0
2016-09-15 11:00:00,119.03,119.32,119.02,119.3,48394.0,94.1204,94.3497,94.1125,94.3339,48394.0
2016-09-15 11:30:00,119.35,119.5,119.2,119.3,47699.0,94.3735,94.4921,94.2549,94.3339,47699.0
2016-09-15 12:00:00,119.31,119.45,119.18,119.19,19979.0,94.3418,94.4525,94.239,94.247,19979.0
2016-09-15 12:30:00,119.19,119.25,119.02,119.11,18194.0,94.247,94.2944,94.1125,94.1837,18194.0
2016-09-15 13:00:00,119.12,119.36,119.03,119.27,28496.0,94.1916,94.3814,94.1204,94.3102,28496.0
2016-09-15 13:30:00,119.28,119.65,119.28,119.65,19609.0,94.3181,94.6107,94.3181,94.6107,19609.0
2016-09-15 14:00:00,119.68,119.96,119.55,119.79,62421.0,94.6344,94.8558,94.5316,94.7214,62421.0
2016-09-15 14:30:00,119.82,119.82,119.53,119.61,33990.0,94.7451,94.7451,94.5158,94.5791,33990.0
2016-09-15 15:00:00,119.61,119.7,119.37,119.58,60211.0,94.5791,94.6502,94.3893,94.5553,60211.0
2016-09-15 15:30:00,119.58,119.8,119.52,119.53,182914.0,94.5553,94.7293,94.5079,94.5158,182914.0
2016-09-16 09:30:00,119.35,119.69,118.28,119.51,282666.0,94.3735,94.6423,93.5274,94.5,282666.0
2016-09-16 10:00:00,119.51,119.58,118.96,119.14,101109.0,94.5,94.5553,94.0651,94.2074,101109.0
2016-09-16 10:30:00,119.14,119.57,119.12,119.24,75120.0,94.2074,94.5474,94.1916,94.2865,75120.0
2016-09-16 11:00:00,119.21,119.27,119.02,119.03,45280.0,94.2628,94.3102,94.1125,94.1204,45280.0
2016-09-16 11:30:00,119.05,119.38,119.01,119.33,41754.0,94.1363,94.3972,94.1046,94.3577,41754.0
2016-09-16 12:00:00,119.35,119.44,119.27,119.42,33023.0,94.3735,94.4446,94.3102,94.4288,33023.0
2016-09-16 12:30:00,119.41,119.42,119.21,119.21,29237.0,94.4209,94.4288,94.2628,94.2628,29237.0
2016-09-16 13:00:00,119.2,119.35,119.16,119.21,38191.0,94.2549,94.3735,94.2232,94.2628,38191.0
2016-09-16 13:30:00,119.2,119.31,119.08,119.15,41252.0,94.2549,94.3418,94.16,94.2153,41252.0
2016-09-16 14:00:00,119.12,119.32,119.08,119.26,41338.0,94.1916,94.3497,94.16,94.3023,41338.0
2016-09-16 14:30:00,119.28,119.57,119.27,119.37,74740.0,94.3181,94.5474,94.3102,94.3893,74740.0
2016-09-16 15:00:00,119.37,119.42,119.17,119.38,82973.0,94.3893,94.4288,94.2311,94.3972,82973.0
2016-09-16 15:30:00,119.39,119.67,119.39,119.57,238166.0,94.4051,94.6265,94.4051,94.5474,238166.0
2016-09-19 09:30:00,120.45,120.53,119.36,120.51,71398.0,95.2433,95.3065,94.3814,95.2907,71398.0
2016-09-19 10:00:00,120.55,120.7,120.17,120.32,36907.0,95.3223,95.441,95.0219,95.1405,36907.0
2016-09-19 10:30:00,120.31,120.34,119.98,120.08,30370.0,95.1326,95.1563,94.8716,94.9507,30370.0
2016-09-19 11:00:00,120.08,120.2,119.94,120.02,27159.0,94.9507,95.0456,94.84,94.9033,27159.0
2016-09-19 11:30:00,120.04,120.26,119.94,120.22,25173.0,94.9191,95.093,94.84,95.0614,25173.0
2016-09-19 12:00:00,120.22,120.25,119.68,119.84,27408.0,95.0614,95.0851,94.6344,94.7609,27408.0
2016-09-19 12:30:00,119.81,119.99,119.69,119.69,20379.0,94.7372,94.8795,94.6423,94.6423,20379.0
2016-09-19 13:00:00,119.7,119.74,119.5,119.53,16810.0,94.6502,94.6819,94.4921,94.5158,16810.0
2016-09-19 13:30:00,119.52,119.52,119.07,119.37,30330.0,94.5079,94.5079,94.1521,94.3893,30330.0
2016-09-19 14:00:00,119.38,119.56,119.34,119.46,26782.0,94.3972,94.5395,94.3656,94.4604,26782.0
2016-09-19 14:30:00,119.49,119.85,119.42,119.79,38796.0,94.4842,94.7688,94.4288,94.7214,38796.0
2016-09-19 15:00:00,119.81,119.81,119.35,119.47,68568.0,94.7372,94.7372,94.3735,94.4684,68568.0
2016-09-19 15:30:00,119.48,119.57,119.24,119.29,204479.0,94.4763,94.5474,94.2865,94.326,204479.0
2016-09-20 09:30:00,119.77,120.26,119.62,120.04,41685.0,94.7056,95.093,94.587,94.9191,41685.0
2016-09-20 10:00:00,120.12,120.2,119.8,119.96,19921.0,94.9823,95.0456,94.7293,94.8558,19921.0
2016-09-20 10:30:00,119.95,120.01,119.56,119.71,21185.0,94.8479,94.8953,94.5395,94.6581,21185.0
2016-09-20 11:00:00,119.72,119.96,119.71,119.85,28026.0,94.666,94.8558,94.6581,94.7688,28026.0
2016-09-20 11:30:00,119.86,119.97,119.79,119.84,32020.0,94.7767,94.8637,94.7214,94.7609,32020.0
2016-09-20 12:00:00,119.84,119.87,119.56,119.72,22939.0,94.7609,94.7846,94.5395,94.666,22939.0
2016-09-20 12:30:00,119.72,119.72,119.1,119.14,30462.0,94.666,94.666,94.1758,94.2074,30462.0
2016-09-20 13:00:00,119.16,119.5,119.04,119.35,26052.0,94.2232,94.4921,94.1283,94.3735,26052.0
2016-09-20 13:30:00,119.37,119.45,119.26,119.4,22499.0,94.3893,94.4525,94.3023,94.413,22499.0
2016-09-20 14:00:00,119.4,119.46,119.22,119.29,29061.0,94.413,94.4604,94.2707,94.326,29061.0
2016-09-20 14:30:00,119.3,119.58,119.26,119.52,29157.0,94.3339,94.5553,94.3023,94.5079,29157.0
2016-09-20 15:00:00,119.53,119.58,119.45,119.52,29093.0,94.5158,94.5553,94.4525,94.5079,29093.0
2016-09-20 15:30:00,119.52,119.62,119.17,119.18,96649.0,94.5079,94.587,94.2311,94.239,96649.0
2016-09-21 09:30:00,119.58,120.37,119.41,120.29,78032.0,94.5553,95.18,94.4209,95.1168,78032.0
2016-09-21 10:00:00,120.29,120.35,120.16,120.22,42544.0,95.1168,95.1642,95.014,95.0614,42544.0
2016-09-21 10:30:00,120.25,120.41,119.81,119.81,64150.0,95.0851,95.2116,94.7372,94.7372,64150.0
2016-09-21 11:00:00,119.86,120.08,119.83,120.07,27472.0,94.7767,94.9507,94.753,94.9428,27472.0
2016-09-21 11:30:00,120.09,120.18,119.95,120.14,23153.0,94.9586,95.0298,94.8479,94.9981,23153.0
2016-09-21 12:00:00,120.13,120.29,119.5,119.53,35390.0,94.9902,95.1168,94.4921,94.5158,35390.0
2016-09-21 12:30:00,119.54,119.69,119.48,119.58,47032.0,94.5237,94.6423,94.4763,94.5553,47032.0
2016-09-21 13:00:00,119.6,119.75,119.53,119.61,23277.0,94.5712,94.6898,94.5158,94.5791,23277.0
2016-09-21 13:30:00,119.62,119.77,119.55,119.75,19764.0,94.587,94.7056,94.5316,94.6898,19764.0
2016-09-21 14:00:00,119.75,120.4,119.61,119.76,47920.0,94.6898,95.2037,94.5791,94.6977,47920.0
2016-09-21 14:30:00,119.8,120.36,119.68,120.32,34284.0,94.7293,95.1721,94.6344,95.1405,34284.0
2016-09-21 15:00:00,120.36,120.59,120.18,120.54,43486.0,95.1721,95.354,95.0298,95.3144,43486.0
2016-09-21 15:30:00,120.57,121.1,120.56,120.93,154019.0,95.3382,95.7572,95.3303,95.6228,154019.0
2016-09-22 09:30:00,121.72,122.62,121.62,122.27,87027.0,96.2475,96.9592,96.1684,96.6824,87027.0
2016-09-22 10:00:00,122.26,122.4,122.11,122.26,47354.0,96.6745,96.7852,96.5559,96.6745,47354.0
2016-09-22 10:30:00,122.3,122.37,121.8,121.84,33736.0,96.7061,96.7615,96.3108,96.3424,33736.0
2016-09-22 11:00:00,121.85,121.95,121.59,121.91,38781.0,96.3503,96.4294,96.1447,96.3977,38781.0
2016-09-22 11:30:00,121.94,122.0,121.42,121.44,30511.0,96.4215,96.4689,96.0103,96.0261,30511.0
2016-09-22 12:00:00,121.46,121.71,121.39,121.52,27684.0,96.0419,96.2396,95.9866,96.0893,27684.0
2016-09-22 12:30:00,121.48,121.54,121.37,121.46,31405.0,96.0577,96.1052,95.9707,96.0419,31405.0
2016-09-22 13:00:00,121.49,121.87,121.49,121.74,31287.0,96.0656,96.3661,96.0656,96.2633,31287.0
2016-09-22 13:30:00,121.76,121.95,121.69,121.94,60472.0,96.2791,96.4294,96.2238,96.4215,60472.0
2016-09-22 14:00:00,121.94,122.03,121.7,121.89,46583.0,96.4215,96.4926,96.2317,96.3819,46583.0
2016-09-22 14:30:00,121.88,122.19,121.73,122.16,30863.0,96.374,96.6191,96.2554,96.5954,30863.0
2016-09-22 15:00:00,122.17,122.23,121.87,121.96,69591.0,96.6033,96.6508,96.3661,96.4373,69591.0
2016-09-22 15:30:00,121.96,122.19,121.87,121.91,113333.0,96.4373,96.6191,96.3661,96.3977,113333.0
2016-09-23 09:30:00,121.26,121.48,120.99,121.31,83282.0,95.8838,96.0577,95.6703,95.9233,83282.0
2016-09-23 10:00:00,121.25,121.63,121.13,121.2,49438.0,95.8759,96.1763,95.781,95.8363,49438.0
2016-09-23 10:30:00,121.2,121.47,121.15,121.34,30854.0,95.8363,96.0498,95.7968,95.947,30854.0
2016-09-23 11:00:00,121.28,121.42,120.88,120.98,28709.0,95.8996,96.0103,95.5833,95.6624,28709.0
2016-09-23 11:30:00,121.01,121.16,120.67,120.67,41170.0,95.6861,95.8047,95.4172,95.4172,41170.0
2016-09-23 12:00:00,120.69,120.76,120.5,120.71,34350.0,95.433,95.4884,95.2828,95.4489,34350.0
2016-09-23 12:30:00,120.72,120.75,120.32,120.35,42706.0,95.4568,95.4805,95.1405,95.1642,42706.0
2016-09-23 13:00:00,120.33,120.47,120.18,120.43,25884.0,95.1484,95.2591,95.0298,95.2275,25884.0
2016-09-23 13:30:00,120.44,120.48,120.28,120.4,29777.0,95.2354,95.267,95.1088,95.2037,29777.0
2016-09-23 14:00:00,120.35,120.62,120.33,120.54,30920.0,95.1642,95.3777,95.1484,95.3144,30920.0
2016-09-23 14:30:00,120.54,120.65,120.45,120.51,44648.0,95.3144,95.4014,95.2433,95.2907,44648.0
2016-09-23 15:00:00,120.5,120.7,120.4,120.7,53817.0,95.2828,95.441,95.2037,95.441,53817.0
2016-09-23 15:30:00,120.7,120.84,120.59,120.63,177979.0,95.441,95.5517,95.354,95.3856,177979.0
2016-09-26 09:30:00,120.33,121.08,120.12,120.73,69980.0,95.1484,95.7414,94.9823,95.4647,69980.0
2016-09-26 10:00:00,120.8,121.43,120.62,121.3,67811.0,95.52,96.0182,95.3777,95.9154,67811.0
2016-09-26 10:30:00,121.32,121.48,121.05,121.05,49498.0,95.9312,96.0577,95.7177,95.7177,49498.0
2016-09-26 11:00:00,121.04,121.25,120.84,120.9,50862.0,95.7098,95.8759,95.5517,95.5991,50862.0
2016-09-26 11:30:00,120.88,120.89,120.57,120.72,45727.0,95.5833,95.5912,95.3382,95.4568,45727.0
2016-09-26 12:00:00,120.72,120.88,120.51,120.86,30173.0,95.4568,95.5833,95.2907,95.5675,30173.0
2016-09-26 12:30:00,120.92,120.97,120.73,120.88,20164.0,95.6149,95.6544,95.4647,95.5833,20164.0
2016-09-26 13:00:00,120.85,120.91,120.63,120.63,14095.0,95.5596,95.607,95.3856,95.3856,14095.0
2016-09-26 13:30:00,120.65,120.79,120.46,120.51,33170.0,95.4014,95.5121,95.2512,95.2907,33170.0
2016-09-26 14:00:00,120.52,120.69,120.5,120.58,40568.0,95.2986,95.433,95.2828,95.3461,40568.0
2016-09-26 14:30:00,120.61,120.61,120.29,120.29,25847.0,95.3698,95.3698,95.1168,95.1168,25847.0
2016-09-26 15:00:00,120.3,120.49,120.22,120.46,37391.0,95.1247,95.2749,95.0614,95.2512,37391.0
2016-09-26 15:30:00,120.45,120.59,120.16,120.25,119938.0,95.2433,95.354,95.014,95.0851,119938.0
2016-09-27 09:30:00,120.13,120.25,119.46,120.04,82482.0,94.9902,95.0851,94.4604,94.9191,82482.0
2016-09-27 10:00:00,120.02,120.44,119.95,119.95,57298.0,94.9033,95.2354,94.8479,94.8479,57298.0
2016-09-27 10:30:00,119.97,119.97,119.41,119.43,89868.0,94.8637,94.8637,94.4209,94.4367,89868.0
2016-09-27 11:00:00,119.44,119.88,119.43,119.88,70848.0,94.4446,94.7926,94.4367,94.7926,70848.0
2016-09-27 11:30:00,119.9,119.96,119.65,119.66,76589.0,94.8084,94.8558,94.6107,94.6186,76589.0
2016-09-27 12:00:00,119.69,120.1,119.61,119.95,51579.0,94.6423,94.9665,94.5791,94.8479,51579.0
2016-09-27 12:30:00,119.94,120.02,119.77,119.94,42331.0,94.84,94.9033,94.7056,94.84,42331.0
2016-09-27 13:00:00,119.96,120.16,119.92,120.15,44561.0,94.8558,95.014,94.8242,95.0061,44561.0
2016-09-27 13:30:00,120.15,120.27,120.0,120.12,42065.0,95.0061,95.1009,94.8874,94.9823,42065.0
2016-09-27 14:00:00,120.12,120.22,119.97,120.03,53827.0,94.9823,95.0614,94.8637,94.9112,53827.0
2016-09-27 14:30:00,120.06,120.12,119.96,120.05,35851.0,94.9349,94.9823,94.8558,94.927,35851.0
2016-09-27 15:00:00,120.05,120.26,120.02,120.18,41109.0,94.927,95.093,94.9033,95.0298,41109.0
2016-09-27 15:30:00,120.19,120.54,120.08,120.46,127541.0,95.0377,95.3144,94.9507,95.2512,127541.0
2016-09-28 09:30:00,120.94,123.37,120.94,123.18,161262.0,95.6307,97.5522,95.6307,97.402,161262.0
2016-09-28 10:00:00,123.3,123.48,122.09,122.62,111935.0,97.4968,97.6392,96.5401,96.9592,111935.0
2016-09-28 10:30:00,122.64,122.64,122.0,122.06,40430.0,96.975,96.975,96.4689,96.5163,40430.0
2016-09-28 11:00:00,122.06,122.14,121.53,122.0,58168.0,96.5163,96.5796,96.0973,96.4689,58168.0
2016-09-28 11:30:00,122.02,122.38,121.94,122.3,23918.0,96.4847,96.7694,96.4215,96.7061,23918.0
2016-09-28 12:00:00,122.35,122.58,122.16,122.3,42089.0,96.7457,96.9275,96.5954,96.7061,42089.0
2016-09-28 12:30:00,122.33,122.45,122.21,122.37,14844.0,96.7298,96.8247,96.635,96.7615,14844.0
2016-09-28 13:00:00,122.36,122.54,122.15,122.54,40328.0,96.7536,96.8959,96.5875,96.8959,40328.0
2016-09-28 13:30:00,122.53,122.77,122.5,122.63,37576.0,96.888,97.0778,96.8643,96.9671,37576.0
2016-09-28 14:00:00,122.6,123.56,122.42,123.53,56691.0,96.9433,97.7024,96.801,97.6787,56691.0
2016-09-28 14:30:00,123.57,123.64,123.38,123.59,70931.0,97.7103,97.7657,97.5601,97.7262,70931.0
2016-09-28 15:00:00,123.59,123.64,123.36,123.37,65710.0,97.7262,97.7657,97.5443,97.5522,65710.0
2016-09-28 15:30:00,123.37,123.7,123.28,123.6,190160.0,97.5522,97.8131,97.481,97.7341,190160.0
2016-09-29 09:30:00,123.32,125.01,123.22,124.97,121425.0,97.5127,98.849,97.4336,98.8174,121425.0
2016-09-29 10:00:00,124.97,125.05,124.22,124.85,56607.0,98.8174,98.8806,98.2243,98.7225,56607.0
2016-09-29 10:30:00,124.8,124.85,124.51,124.51,46052.0,98.6829,98.7225,98.4536,98.4536,46052.0
2016-09-29 11:00:00,124.51,124.79,124.28,124.79,66908.0,98.4536,98.675,98.2718,98.675,66908.0
2016-09-29 11:30:00,124.77,124.99,124.69,124.97,43244.0,98.6592,98.8332,98.596,98.8174,43244.0
2016-09-29 12:00:00,124.96,125.42,124.89,125.33,41895.0,98.8095,99.1732,98.7541,99.102,41895.0
2016-09-29 12:30:00,125.34,125.38,124.45,124.65,122943.0,99.1099,99.1416,98.4062,98.5643,122943.0
2016-09-29 13:00:00,124.65,124.94,124.3,124.81,74003.0,98.5643,98.7936,98.2876,98.6908,74003.0
2016-09-29 13:30:00,124.8,124.8,124.1,124.16,49256.0,98.6829,98.6829,98.1294,98.1769,49256.0
2016-09-29 14:00:00,124.14,125.06,124.1,125.06,61285.0,98.1611,98.8885,98.1294,98.8885,61285.0
2016-09-29 14:30:00,125.07,125.25,124.79,124.86,35160.0,98.8964,99.0388,98.675,98.7304,35160.0
2016-09-29 15:00:00,124.79,125.04,124.38,124.82,55325.0,98.675,98.8727,98.3508,98.6988,55325.0
2016-09-29 15:30:00,124.83,124.94,124.25,124.25,147919.0,98.7067,98.7936,98.248,98.248,147919.0
2016-09-30 09:30:00,125.21,126.64,125.19,126.39,155473.0,99.0071,100.1379,98.9913,99.9402,155473.0
2016-09-30 10:00:00,126.53,126.9,126.32,126.9,84159.0,100.0509,100.3435,99.8848,100.3435,84159.0
2016-09-30 10:30:00,126.92,127.27,126.86,127.27,99211.0,100.3593,100.636,100.3118,100.636,99211.0
2016-09-30 11:00:00,127.29,128.1,127.2,127.77,124404.0,100.6519,101.2923,100.5807,101.0314,124404.0
2016-09-30 11:30:00,127.79,128.3,127.79,128.23,96556.0,101.0472,101.4505,101.0472,101.3951,96556.0
2016-09-30 12:00:00,128.25,128.49,127.97,128.37,71110.0,101.411,101.6007,101.1895,101.5058,71110.0
2016-09-30 12:30:00,128.38,128.6,128.25,128.25,51325.0,101.5137,101.6877,101.411,101.411,51325.0
2016-09-30 13:00:00,128.23,128.31,127.98,128.07,55161.0,101.3951,101.4584,101.1975,101.2686,55161.0
2016-09-30 13:30:00,128.09,128.3,127.96,128.15,37291.0,101.2844,101.4505,101.1816,101.3319,37291.0
2016-09-30 14:00:00,128.15,128.3,128.03,128.14,46094.0,101.3319,101.4505,101.237,101.324,46094.0
2016-09-30 14:30:00,128.16,128.4,128.15,128.3,71674.0,101.3398,101.5296,101.3319,101.4505,71674.0
2016-09-30 15:00:00,128.32,128.52,128.2,128.22,67629.0,101.4663,101.6245,101.3714,101.3872,67629.0
2016-09-30 15:30:00,128.23,128.57,128.11,128.14,291981.0,101.3951,101.664,101.3003,101.324,291981.0
2016-10-03 09:30:00,127.4,128.09,127.26,127.94,102551.0,100.7388,101.2844,100.6281,101.1658,102551.0
2016-10-03 10:00:00,128.0,128.5,127.78,127.93,139525.0,101.2133,101.6086,101.0393,101.1579,139525.0
2016-10-03 10:30:00,127.93,128.69,127.89,128.62,65844.0,101.1579,101.7589,101.1263,101.7035,65844.0
2016-10-03 11:00:00,128.6,128.61,128.22,128.22,69189.0,101.6877,101.6956,101.3872,101.3872,69189.0
2016-10-03 11:30:00,128.21,128.43,127.97,128.25,68472.0,101.3793,101.5533,101.1895,101.411,68472.0
2016-10-03 12:00:00,128.25,128.29,127.99,128.22,45225.0,101.411,101.4426,101.2054,101.3872,45225.0
2016-10-03 12:30:00,128.23,128.3,128.05,128.24,43988.0,101.3951,101.4505,101.2528,101.403,43988.0
2016-10-03 13:00:00,128.27,128.27,127.77,127.91,37353.0,101.4268,101.4268,101.0314,101.1421,37353.0
2016-10-03 13:30:00,127.9,128.05,127.81,127.96,29078.0,101.1342,101.2528,101.063,101.1816,29078.0
2016-10-03 14:00:00,127.94,128.14,127.84,127.92,41752.0,101.1658,101.324,101.0868,101.15,41752.0
2016-10-03 14:30:00,127.93,128.02,127.67,127.83,30854.0,101.1579,101.2291,100.9523,101.0788,30854.0
2016-10-03 15:00:00,127.87,127.91,127.74,127.81,41276.0,101.1105,101.1421,101.0077,101.063,41276.0
2016-10-03 15:30:00,127.79,128.13,127.79,127.86,166660.0,101.0472,101.3161,101.0472,101.1026,166660.0
2016-10-04 09:30:00,127.87,129.26,127.8,129.24,91965.0,101.1105,102.2096,101.0551,102.1938,91965.0
2016-10-04 10:00:00,129.17,129.17,128.07,128.5,64171.0,102.1384,102.1384,101.2686,101.6086,64171.0
2016-10-04 10:30:00,128.49,129.08,128.46,128.74,46138.0,101.6007,102.0673,101.577,101.7984,46138.0
2016-10-04 11:00:00,128.62,128.66,127.91,128.54,62970.0,101.7035,101.7352,101.1421,101.6403,62970.0
2016-10-04 11:30:00,128.58,128.93,128.35,128.51,22966.0,101.6719,101.9486,101.49,101.6165,22966.0
2016-10-04 12:00:00,128.46,128.55,128.08,128.13,55214.0,101.577,101.6482,101.2765,101.3161,55214.0
2016-10-04 12:30:00,128.13,128.32,127.65,127.74,29160.0,101.3161,101.4663,100.9365,101.0077,29160.0
2016-10-04 13:00:00,127.75,127.75,127.05,127.27,44554.0,101.0156,101.0156,100.4621,100.636,44554.0
2016-10-04 13:30:00,127.29,127.74,127.26,127.64,73740.0,100.6519,101.0077,100.6281,100.9286,73740.0
2016-10-04 14:00:00,127.61,127.77,127.44,127.58,32297.0,100.9049,101.0314,100.7705,100.8812,32297.0
2016-10-04 14:30:00,127.69,127.8,127.05,127.07,84799.0,100.9681,101.0551,100.4621,100.4779,84799.0
2016-10-04 15:00:00,127.06,127.38,126.96,127.38,82423.0,100.47,100.723,100.3909,100.723,82423.0
2016-10-04 15:30:00,127.39,127.5,127.19,127.33,147254.0,100.7309,100.8179,100.5728,100.6835,147254.0
2016-10-05 09:30:00,128.27,128.7,127.78,128.5,79556.0,101.4268,101.7668,101.0393,101.6086,79556.0
2016-10-05 10:00:00,128.52,129.0,128.29,129.0,59027.0,101.6245,102.004,101.4426,102.004,59027.0
2016-10-05 10:30:00,128.97,129.65,128.89,129.54,144619.0,101.9803,102.518,101.917,102.431,144619.0
2016-10-05 11:00:00,129.54,130.0,129.54,129.92,113087.0,102.431,102.7947,102.431,102.7315,113087.0
2016-10-05 11:30:00,129.92,130.85,129.86,130.58,157329.0,102.7315,103.4668,102.684,103.2534,157329.0
2016-10-05 12:00:00,130.63,130.96,130.62,130.68,37989.0,103.2929,103.5538,103.285,103.3324,37989.0
2016-10-05 12:30:00,130.7,130.8,130.56,130.63,26134.0,103.3482,103.4273,103.2375,103.2929,26134.0
2016-10-05 13:00:00,130.67,130.68,130.25,130.3,41209.0,103.3245,103.3324,102.9924,103.0319,41209.0
2016-10-05 13:30:00,130.27,130.52,130.22,130.39,31323.0,103.0082,103.2059,102.9687,103.1031,31323.0
2016-10-05 14:00:00,130.37,130.54,130.08,130.08,45378.0,103.0873,103.2217,102.858,102.858,45378.0
2016-10-05 14:30:00,130.07,130.42,130.06,130.42,42636.0,102.8501,103.1268,102.8422,103.1268,42636.0
2016-10-05 15:00:00,130.43,130.54,130.21,130.25,50522.0,103.1347,103.2217,102.9608,102.9924,50522.0
2016-10-05 15:30:00,130.23,130.63,130.2,130.27,150763.0,102.9766,103.2929,102.9529,103.0082,150763.0
2016-10-06 09:30:00,129.7,130.35,129.2,129.82,108176.0,102.5575,103.0715,102.1621,102.6524,108176.0
2016-10-06 10:00:00,129.81,130.5,129.59,130.21,73400.0,102.6445,103.1901,102.4705,102.9608,73400.0
2016-10-06 10:30:00,130.16,130.19,129.89,130.1,54860.0,102.9212,102.945,102.7077,102.8738,54860.0
2016-10-06 11:00:00,130.07,130.15,129.64,129.89,66022.0,102.8501,102.9133,102.5101,102.7077,66022.0
2016-10-06 11:30:00,129.95,130.5,129.84,130.12,39394.0,102.7552,103.1901,102.6682,102.8896,39394.0
2016-10-06 12:00:00,130.17,130.36,129.98,130.17,32888.0,102.9292,103.0794,102.7789,102.9292,32888.0
2016-10-06 12:30:00,130.16,130.31,130.13,130.23,36472.0,102.9212,103.0399,102.8975,102.9766,36472.0
2016-10-06 13:00:00,130.23,130.42,130.19,130.19,24049.0,102.9766,103.1268,102.945,102.945,24049.0
2016-10-06 13:30:00,130.2,130.34,130.05,130.25,43614.0,102.9529,103.0636,102.8343,102.9924,43614.0
2016-10-06 14:00:00,130.28,130.65,130.27,130.5,45544.0,103.0161,103.3087,103.0082,103.1901,45544.0
2016-10-06 14:30:00,130.51,130.61,130.35,130.39,55105.0,103.198,103.2771,103.0715,103.1031,55105.0
2016-10-06 15:00:00,130.41,130.57,130.36,130.43,64827.0,103.1189,103.2454,103.0794,103.1347,64827.0
2016-10-06 15:30:00,130.41,130.73,130.32,130.5,268531.0,103.1189,103.372,103.0478,103.1901,268531.0
2016-10-07 09:30:00,130.11,130.43,129.13,129.23,131458.0,102.8817,103.1347,102.1068,102.1859,131458.0
2016-10-07 10:00:00,129.25,129.34,128.88,129.2,137107.0,102.2017,102.2728,101.9091,102.1621,137107.0
2016-10-07 10:30:00,129.18,129.27,128.72,128.72,83727.0,102.1463,102.2175,101.7826,101.7826,83727.0
2016-10-07 11:00:00,128.74,128.74,128.12,128.15,166791.0,101.7984,101.7984,101.3082,101.3319,166791.0
2016-10-07 11:30:00,128.15,128.44,127.26,127.31,167982.0,101.3319,101.5612,100.6281,100.6677,167982.0
2016-10-07 12:00:00,127.31,127.64,127.13,127.42,93808.0,100.6677,100.9286,100.5253,100.7546,93808.0
2016-10-07 12:30:00,127.4,127.51,127.08,127.51,57351.0,100.7388,100.8258,100.4858,100.8258,57351.0
2016-10-07 13:00:00,127.54,127.79,127.37,127.79,79785.0,100.8495,101.0472,100.7151,101.0472,79785.0
2016-10-07 13:30:00,127.76,128.6,127.75,128.54,51004.0,101.0235,101.6877,101.0156,101.6403,51004.0
2016-10-07 14:00:00,128.56,128.8,128.4,128.4,116564.0,101.6561,101.8459,101.5296,101.5296,116564.0
2016-10-07 14:30:00,128.4,129.08,128.39,128.86,122110.0,101.5296,102.0673,101.5217,101.8933,122110.0
2016-10-07 15:00:00,128.86,128.93,128.69,128.7,94315.0,101.8933,101.9486,101.7589,101.7668,94315.0
2016-10-07 15:30:00,128.72,128.93,128.38,128.45,257607.0,101.7826,101.9486,101.5137,101.5691,257607.0
2016-10-10 09:30:00,129.36,129.4,128.56,128.69,109641.0,102.2887,102.3203,101.6561,101.7589,109641.0
2016-10-10 10:00:00,128.76,129.1,128.6,129.07,40558.0,101.8142,102.0831,101.6877,102.0594,40558.0
2016-10-10 10:30:00,129.09,129.27,129.0,129.11,62694.0,102.0752,102.2175,102.004,102.091,62694.0
2016-10-10 11:00:00,129.11,129.12,128.3,128.39,67379.0,102.091,102.0989,101.4505,101.5217,67379.0
2016-10-10 11:30:00,128.38,128.48,127.94,127.94,41146.0,101.5137,101.5928,101.1658,101.1658,41146.0
2016-10-10 12:00:00,127.97,128.01,127.81,127.98,23379.0,101.1895,101.2212,101.063,101.1975,23379.0
2016-10-10 12:30:00,127.99,128.13,127.97,128.09,38675.0,101.2054,101.3161,101.1895,101.2844,38675.0
2016-10-10 13:00:00,128.1,128.23,128.08,128.13,36291.0,101.2923,101.3951,101.2765,101.3161,36291.0
2016-10-10 13:30:00,128.15,128.2,127.93,127.96,26304.0,101.3319,101.3714,101.1579,101.1816,26304.0
2016-10-10 14:00:00,127.97,128.05,127.84,127.93,51977.0,101.1895,101.2528,101.0868,101.1579,51977.0
2016-10-10 14:30:00,127.92,128.0,127.85,127.93,88985.0,101.15,101.2133,101.0947,101.1579,88985.0
2016-10-10 15:00:00,127.96,128.11,127.9,128.04,56225.0,101.1816,101.3003,101.1342,101.2449,56225.0
2016-10-10 15:30:00,128.06,128.26,127.96,128.15,117842.0,101.2607,101.4189,101.1816,101.3319,117842.0
2016-10-11 09:30:00,130.52,130.52,128.7,129.9,268830.0,103.2059,103.2059,101.7668,102.7157,268830.0
2016-10-11 10:00:00,129.87,130.76,129.7,130.33,233311.0,102.6919,103.3957,102.5575,103.0557,233311.0
2016-10-11 10:30:00,130.36,131.04,130.36,130.56,170753.0,103.0794,103.6171,103.0794,103.2375,170753.0
2016-10-11 11:00:00,130.46,130.52,129.53,129.56,74584.0,103.1585,103.2059,102.4231,102.4468,74584.0
2016-10-11 11:30:00,129.58,129.87,129.12,129.51,71147.0,102.4626,102.6919,102.0989,102.4073,71147.0
2016-10-11 12:00:00,129.47,129.59,128.93,129.0,107136.0,102.3756,102.4705,101.9486,102.004,107136.0
2016-10-11 12:30:00,129.01,129.35,128.7,128.8,106836.0,102.0119,102.2808,101.7668,101.8459,106836.0
2016-10-11 13:00:00,128.79,128.79,128.06,128.44,144484.0,101.8379,101.8379,101.2607,101.5612,144484.0
2016-10-11 13:30:00,128.46,128.52,128.1,128.13,133171.0,101.577,101.6245,101.2923,101.3161,133171.0
2016-10-11 14:00:00,128.16,128.35,127.55,127.85,94891.0,101.3398,101.49,100.8574,101.0947,94891.0
2016-10-11 14:30:00,127.87,128.14,127.65,127.66,108359.0,101.1105,101.324,100.9365,100.9444,108359.0
2016-10-11 15:00:00,127.69,128.03,127.48,127.83,135639.0,100.9681,101.237,100.8021,101.0788,135639.0
2016-10-11 15:30:00,127.84,128.02,127.63,127.86,309726.0,101.0868,101.2291,100.9207,101.1026,309726.0
2016-10-12 09:30:00,127.96,128.35,127.36,128.31,157472.0,101.1816,101.49,100.7072,101.4584,157472.0
2016-10-12 10:00:00,128.3,128.4,127.9,128.16,80027.0,101.4505,101.5296,101.1342,101.3398,80027.0
2016-10-12 10:30:00,128.13,128.22,127.66,127.98,84684.0,101.3161,101.3872,100.9444,101.1975,84684.0
2016-10-12 11:00:00,128.0,128.21,127.75,127.85,76388.0,101.2133,101.3793,101.0156,101.0947,76388.0
2016-10-12 11:30:00,127.83,128.04,127.77,127.93,56815.0,101.0788,101.2449,101.0314,101.1579,56815.0
2016-10-12 12:00:00,127.94,128.28,127.86,128.1,49253.0,101.1658,101.4347,101.1026,101.2923,49253.0
2016-10-12 12:30:00,128.14,128.23,128.05,128.13,46877.0,101.324,101.3951,101.2528,101.3161,46877.0
2016-10-12 13:00:00,128.13,128.17,127.87,128.04,48025.0,101.3161,101.3477,101.1105,101.2449,48025.0
2016-10-12 13:30:00,128.04,128.16,127.94,128.16,53104.0,101.2449,101.3398,101.1658,101.3398,53104.0
2016-10-12 14:00:00,128.14,128.21,127.82,127.97,74768.0,101.324,101.3793,101.0709,101.1895,74768.0
2016-10-12 14:30:00,127.97,128.17,127.8,127.8,63132.0,101.1895,101.3477,101.0551,101.0551,63132.0
2016-10-12 15:00:00,127.76,127.97,127.7,127.8,68864.0,101.0235,101.1895,100.9761,101.0551,68864.0
2016-10-12 15:30:00,127.79,127.95,127.62,127.77,162983.0,101.0472,101.1737,100.9128,101.0314,162983.0
2016-10-13 09:30:00,126.47,126.47,124.75,125.09,290919.0,100.0035,100.0035,98.6434,98.9123,290919.0
2016-10-13 10:00:00,125.11,125.81,124.81,125.36,113247.0,98.9281,99.4816,98.6908,99.1257,113247.0
2016-10-13 10:30:00,125.38,126.02,125.18,125.61,45297.0,99.1416,99.6476,98.9834,99.3234,45297.0
2016-10-13 11:00:00,125.65,126.13,125.32,126.0,65763.0,99.3551,99.7346,99.0941,99.6318,65763.0
2016-10-13 11:30:00,126.02,126.08,125.61,125.75,45542.0,99.6476,99.6951,99.3234,99.4341,45542.0
2016-10-13 12:00:00,125.73,125.84,125.52,125.73,25463.0,99.4183,99.5053,99.2523,99.4183,25463.0
2016-10-13 12:30:00,125.71,126.06,125.59,125.67,54101.0,99.4025,99.6793,99.3076,99.3709,54101.0
2016-10-13 13:00:00,125.66,125.8,125.41,125.62,33050.0,99.363,99.4737,99.1653,99.3313,33050.0
2016-10-13 13:30:00,125.64,126.02,125.44,125.99,60563.0,99.3472,99.6476,99.189,99.6239,60563.0
2016-10-13 14:00:00,125.97,126.15,125.78,125.84,51962.0,99.6081,99.7504,99.4579,99.5053,51962.0
2016-10-13 14:30:00,125.87,126.06,125.85,126.04,40601.0,99.529,99.6793,99.5132,99.6634,40601.0
2016-10-13 15:00:00,125.99,126.24,125.9,126.2,79673.0,99.6239,99.8216,99.5527,99.79,79673.0
2016-10-13 15:30:00,126.22,126.27,125.97,126.14,146119.0,99.8058,99.8453,99.6081,99.7425,146119.0
2016-10-14 09:30:00,126.4,128.43,126.4,127.4,112299.0,99.9481,101.5533,99.9481,100.7388,112299.0
2016-10-14 10:00:00,127.34,127.66,127.08,127.23,46463.0,100.6914,100.9444,100.4858,100.6044,46463.0
2016-10-14 10:30:00,127.26,127.5,127.04,127.2,36095.0,100.6281,100.8179,100.4542,100.5807,36095.0
2016-10-14 11:00:00,127.19,127.19,126.49,126.74,37898.0,100.5728,100.5728,100.0193,100.217,37898.0
2016-10-14 11:30:00,126.72,126.82,126.39,126.58,27865.0,100.2011,100.2802,99.9402,100.0904,27865.0
2016-10-14 12:00:00,126.54,126.73,126.37,126.53,27059.0,100.0588,100.209,99.9244,100.0509,27059.0
2016-10-14 12:30:00,126.56,126.68,126.33,126.47,49543.0,100.0746,100.1695,99.8928,100.0035,49543.0
2016-10-14 13:00:00,126.43,126.66,126.24,126.54,44635.0,99.9718,100.1537,99.8216,100.0588,44635.0
2016-10-14 13:30:00,126.55,126.76,125.94,126.02,121968.0,100.0667,100.2328,99.5844,99.6476,121968.0
2016-10-14 14:00:00,125.97,126.5,125.9,126.49,34833.0,99.6081,100.0272,99.5527,100.0193,34833.0
2016-10-14 14:30:00,126.48,126.51,126.0,126.0,40975.0,100.0114,100.0351,99.6318,99.6318,40975.0
2016-10-14 15:00:00,126.03,126.24,126.02,126.06,38121.0,99.6555,99.8216,99.6476,99.6793,38121.0
2016-10-14 15:30:00,126.07,126.18,125.76,125.79,184250.0,99.6872,99.7741,99.442,99.4658,184250.0
2016-10-17 09:30:00,126.03,126.28,125.53,125.75,98724.0,99.6555,99.8532,99.2602,99.4341,98724.0
2016-10-17 10:00:00,125.67,126.25,125.5,126.19,63611.0,99.3709,99.8295,99.2365,99.7821,63611.0
2016-10-17 10:30:00,126.22,126.24,125.99,126.2,43643.0,99.8058,99.8216,99.6239,99.79,43643.0
2016-10-17 11:00:00,126.18,126.24,125.8,125.89,77296.0,99.7741,99.8216,99.4737,99.5448,77296.0
2016-10-17 11:30:00,125.92,126.03,125.76,125.8,63169.0,99.5686,99.6555,99.442,99.4737,63169.0
2016-10-17 12:00:00,125.79,125.93,125.72,125.74,26404.0,99.4658,99.5765,99.4104,99.4262,26404.0
2016-10-17 12:30:00,125.75,126.14,125.74,126.09,23554.0,99.4341,99.7425,99.4262,99.703,23554.0
2016-10-17 13:00:00,126.15,126.2,125.85,125.92,21925.0,99.7504,99.79,99.5132,99.5686,21925.0
2016-10-17 13:30:00,125.87,126.05,125.8,125.86,20423.0,99.529,99.6714,99.4737,99.5211,20423.0
2016-10-17 14:00:00,125.82,126.06,125.82,126.0,35762.0,99.4895,99.6793,99.4895,99.6318,35762.0
2016-10-17 14:30:00,126.0,126.02,125.95,125.98,34754.0,99.6318,99.6476,99.5923,99.616,34754.0
2016-10-17 15:00:00,125.96,126.0,125.82,125.85,31754.0,99.6002,99.6318,99.4895,99.5132,31754.0
2016-10-17 15:30:00,125.85,125.92,125.73,125.79,106484.0,99.5132,99.5686,99.4183,99.4658,106484.0
2016-10-18 09:30:00,126.6,127.6,126.12,126.26,145488.0,100.1063,100.897,99.7267,99.8374,145488.0
2016-10-18 10:00:00,126.3,126.39,125.96,126.27,42825.0,99.869,99.9402,99.6002,99.8453,42825.0
2016-10-18 10:30:00,126.28,126.66,126.26,126.51,57665.0,99.8532,100.1537,99.8374,100.0351,57665.0
2016-10-18 11:00:00,126.53,126.94,126.46,126.94,55258.0,100.0509,100.3751,99.9955,100.3751,55258.0
2016-10-18 11:30:00,126.97,126.97,126.54,126.91,50175.0,100.3988,100.3988,100.0588,100.3514,50175.0
2016-10-18 12:00:00,126.96,127.0,126.78,126.95,31055.0,100.3909,100.4225,100.2486,100.383,31055.0
2016-10-18 12:30:00,126.97,127.03,126.82,126.93,24640.0,100.3988,100.4463,100.2802,100.3672,24640.0
2016-10-18 13:00:00,126.93,127.06,126.9,127.02,31104.0,100.3672,100.47,100.3435,100.4384,31104.0
2016-10-18 13:30:00,127.02,127.1,126.8,127.09,42703.0,100.4384,100.5016,100.2644,100.4937,42703.0
2016-10-18 14:00:00,127.1,127.14,126.95,127.14,43461.0,100.5016,100.5332,100.383,100.5332,43461.0
2016-10-18 14:30:00,127.14,127.3,127.14,127.21,49850.0,100.5332,100.6598,100.5332,100.5886,49850.0
2016-10-18 15:00:00,127.22,127.25,127.08,127.12,50044.0,100.5965,100.6202,100.4858,100.5174,50044.0
2016-10-18 15:30:00,127.1,127.18,126.94,127.06,132085.0,100.5016,100.5649,100.3751,100.47,132085.0
2016-10-19 09:30:00,127.02,127.38,126.37,126.61,99868.0,100.4384,100.723,99.9244,100.1142,99868.0
2016-10-19 10:00:00,126.59,127.2,126.48,127.2,32079.0,100.0983,100.5807,100.0114,100.5807,32079.0
2016-10-19 10:30:00,127.19,127.84,127.05,127.8,31397.0,100.5728,101.0868,100.4621,101.0551,31397.0
2016-10-19 11:00:00,127.79,128.19,127.79,128.19,56584.0,101.0472,101.3635,101.0472,101.3635,56584.0
2016-10-19 11:30:00,128.2,128.24,128.01,128.04,35622.0,101.3714,101.403,101.2212,101.2449,35622.0
2016-10-19 12:00:00,128.04,128.5,128.04,128.5,42952.0,101.2449,101.6086,101.2449,101.6086,42952.0
2016-10-19 12:30:00,128.47,128.74,128.46,128.5,41013.0,101.5849,101.7984,101.577,101.6086,41013.0
2016-10-19 13:00:00,128.53,128.56,128.42,128.56,47614.0,101.6324,101.6561,101.5454,101.6561,47614.0
2016-10-19 13:30:00,128.56,128.6,128.5,128.53,34373.0,101.6561,101.6877,101.6086,101.6324,34373.0
2016-10-19 14:00:00,128.56,128.67,128.53,128.59,25715.0,101.6561,101.7431,101.6324,101.6798,25715.0
2016-10-19 14:30:00,128.61,128.64,128.43,128.48,29594.0,101.6956,101.7193,101.5533,101.5928,29594.0
2016-10-19 15:00:00,128.5,128.58,128.44,128.57,37343.0,101.6086,101.6719,101.5612,101.664,37343.0
2016-10-19 15:30:00,128.58,128.58,128.3,128.31,116782.0,101.6719,101.6719,101.4505,101.4584,116782.0
2016-10-20 09:30:00,127.68,127.94,127.31,127.42,114349.0,100.9602,101.1658,100.6677,100.7546,114349.0
2016-10-20 10:00:00,127.48,127.68,126.75,126.91,71021.0,100.8021,100.9602,100.2249,100.3514,71021.0
2016-10-20 10:30:00,126.89,126.89,126.33,126.56,114304.0,100.3356,100.3356,99.8928,100.0746,114304.0
2016-10-20 11:00:00,126.6,126.78,126.54,126.6,55165.0,100.1063,100.2486,100.0588,100.1063,55165.0
2016-10-20 11:30:00,126.62,126.72,126.53,126.66,78892.0,100.1221,100.2011,100.0509,100.1537,78892.0
2016-10-20 12:00:00,126.68,126.75,126.54,126.61,155178.0,100.1695,100.2249,100.0588,100.1142,155178.0
2016-10-20 12:30:00,126.61,126.69,126.41,126.5,69122.0,100.1142,100.1774,99.956,100.0272,69122.0
2016-10-20 13:00:00,126.51,126.73,126.49,126.66,54879.0,100.0351,100.209,100.0193,100.1537,54879.0
2016-10-20 13:30:00,126.65,126.72,126.36,126.55,68580.0,100.1458,100.2011,99.9165,100.0667,68580.0
2016-10-20 14:00:00,126.58,126.7,126.54,126.66,69030.0,100.0904,100.1853,100.0588,100.1537,69030.0
2016-10-20 14:30:00,126.67,127.09,126.57,127.03,115497.0,100.1616,100.4937,100.0825,100.4463,115497.0
2016-10-20 15:00:00,127.01,127.15,126.96,126.98,102809.0,100.4305,100.5412,100.3909,100.4067,102809.0
2016-10-20 15:30:00,126.99,127.11,126.82,126.97,203797.0,100.4146,100.5095,100.2802,100.3988,203797.0
2016-10-21 09:30:00,125.99,126.3,124.86,126.0,219469.0,99.6239,99.869,98.7304,99.6318,219469.0
2016-10-21 10:00:00,126.0,126.01,125.42,125.51,78614.0,99.6318,99.6397,99.1732,99.2444,78614.0
2016-10-21 10:30:00,125.56,126.54,125.52,126.32,282525.0,99.2839,100.0588,99.2523,99.8848,282525.0
2016-10-21 11:00:00,126.32,126.69,126.12,126.2,42001.0,99.8848,100.1774,99.7267,99.79,42001.0
2016-10-21 11:30:00,126.24,126.45,126.17,126.19,32377.0,99.8216,99.9876,99.7662,99.7821,32377.0
2016-10-21 12:00:00,126.19,126.59,126.15,126.17,46362.0,99.7821,100.0983,99.7504,99.7662,46362.0
2016-10-21 12:30:00,126.15,126.25,126.11,126.15,11238.0,99.7504,99.8295,99.7188,99.7504,11238.0
2016-10-21 13:00:00,126.2,126.34,126.11,126.13,22684.0,99.79,99.9007,99.7188,99.7346,22684.0
2016-10-21 13:30:00,126.12,126.25,125.94,126.09,23848.0,99.7267,99.8295,99.5844,99.703,23848.0
2016-10-21 14:00:00,126.13,126.25,126.05,126.25,31157.0,99.7346,99.8295,99.6714,99.8295,31157.0
2016-10-21 14:30:00,126.23,126.73,126.14,126.73,28904.0,99.8137,100.209,99.7425,100.209,28904.0
2016-10-21 15:00:00,126.72,126.86,126.41,126.65,55432.0,100.2011,100.3118,99.956,100.1458,55432.0
2016-10-21 15:30:00,126.66,126.82,126.45,126.63,162448.0,100.1537,100.2802,99.9876,100.13,162448.0
2016-10-24 09:30:00,127.14,128.09,127.14,127.72,67325.0,100.5332,101.2844,100.5332,100.9919,67325.0
2016-10-24 10:00:00,127.68,127.76,126.48,126.55,46694.0,100.9602,101.0235,100.0114,100.0667,46694.0
2016-10-24 10:30:00,126.57,126.8,126.2,126.26,51467.0,100.0825,100.2644,99.79,99.8374,51467.0
2016-10-24 11:00:00,126.22,126.48,126.16,126.16,47377.0,99.8058,100.0114,99.7583,99.7583,47377.0
2016-10-24 11:30:00,126.19,126.32,125.99,126.11,40254.0,99.7821,99.8848,99.6239,99.7188,40254.0
2016-10-24 12:00:00,126.11,126.18,125.85,125.89,36007.0,99.7188,99.7741,99.5132,99.5448,36007.0
2016-10-24 12:30:00,125.88,126.02,125.67,125.96,38938.0,99.5369,99.6476,99.3709,99.6002,38938.0
2016-10-24 13:00:00,125.97,126.13,125.92,126.08,31717.0,99.6081,99.7346,99.5686,99.6951,31717.0
2016-10-24 13:30:00,126.07,126.31,126.02,126.2,45294.0,99.6872,99.8769,99.6476,99.79,45294.0
2016-10-24 14:00:00,126.22,126.6,126.22,126.55,83810.0,99.8058,100.1063,99.8058,100.0667,83810.0
2016-10-24 14:30:00,126.54,126.77,126.47,126.76,61830.0,100.0588,100.2407,100.0035,100.2328,61830.0
2016-10-24 15:00:00,126.75,126.84,126.64,126.73,62161.0,100.2249,100.296,100.1379,100.209,62161.0
2016-10-24 15:30:00,126.72,126.83,126.51,126.68,150869.0,100.2011,100.2881,100.0351,100.1695,150869.0
2016-10-25 09:30:00,125.85,127.26,125.35,126.69,157616.0,99.5132,100.6281,99.1178,100.1774,157616.0
2016-10-25 10:00:00,126.68,126.88,126.3,126.33,65714.0,100.1695,100.3277,99.869,99.8928,65714.0
2016-10-25 10:30:00,126.33,126.33,125.45,125.79,57768.0,99.8928,99.8928,99.1969,99.4658,57768.0
2016-10-25 11:00:00,125.81,126.17,125.5,125.82,38622.0,99.4816,99.7662,99.2365,99.4895,38622.0
2016-10-25 11:30:00,125.85,125.96,125.51,125.69,30006.0,99.5132,99.6002,99.2444,99.3867,30006.0
2016-10-25 12:00:00,125.68,125.76,125.33,125.49,73770.0,99.3788,99.442,99.102,99.2285,73770.0
2016-10-25 12:30:00,125.45,125.68,125.45,125.59,45215.0,99.1969,99.3788,99.1969,99.3076,45215.0
2016-10-25 13:00:00,125.54,125.63,125.41,125.46,45679.0,99.2681,99.3392,99.1653,99.2048,45679.0
2016-10-25 13:30:00,125.5,125.65,125.42,125.65,37145.0,99.2365,99.3551,99.1732,99.3551,37145.0
2016-10-25 14:00:00,125.68,125.95,125.67,125.9,55045.0,99.3788,99.5923,99.3709,99.5527,55045.0
2016-10-25 14:30:00,125.9,125.97,125.59,125.59,84709.0,99.5527,99.6081,99.3076,99.3076,84709.0
2016-10-25 15:00:00,125.6,125.62,125.33,125.42,99503.0,99.3155,99.3313,99.102,99.1732,99503.0
2016-10-25 15:30:00,125.41,125.57,125.27,125.54,167831.0,99.1653,99.2918,99.0546,99.2681,167831.0
2016-10-26 09:30:00,125.17,126.02,125.06,125.45,57218.0,98.9755,99.6476,98.8885,99.1969,57218.0
2016-10-26 10:00:00,125.42,125.82,125.19,125.82,33540.0,99.1732,99.4895,98.9913,99.4895,33540.0
2016-10-26 10:30:00,125.83,126.85,125.82,126.8,31166.0,99.4974,100.3039,99.4895,100.2644,31166.0
2016-10-26 11:00:00,126.89,127.21,126.67,126.93,40630.0,100.3356,100.5886,100.1616,100.3672,40630.0
2016-10-26 11:30:00,126.98,127.39,126.97,127.14,28260.0,100.4067,100.7309,100.3988,100.5332,28260.0
2016-10-26 12:00:00,127.11,127.19,126.89,127.12,87407.0,100.5095,100.5728,100.3356,100.5174,87407.0
2016-10-26 12:30:00,127.13,127.47,127.02,127.24,76964.0,100.5253,100.7942,100.4384,100.6123,76964.0
2016-10-26 13:00:00,127.25,127.42,126.95,126.98,28673.0,100.6202,100.7546,100.383,100.4067,28673.0
2016-10-26 13:30:00,126.95,126.98,126.51,126.59,20373.0,100.383,100.4067,100.0351,100.0983,20373.0
2016-10-26 14:00:00,126.61,126.67,126.39,126.59,17997.0,100.1142,100.1616,99.9402,100.0983,17997.0
2016-10-26 14:30:00,126.59,126.75,126.44,126.75,25552.0,100.0983,100.2249,99.9797,100.2249,25552.0
2016-10-26 15:00:00,126.71,126.94,126.52,126.89,36337.0,100.1932,100.3751,100.043,100.3356,36337.0
2016-10-26 15:30:00,126.88,126.94,126.45,126.52,151653.0,100.3277,100.3751,99.9876,100.043,151653.0
2016-10-27 09:30:00,126.83,126.88,125.84,126.41,73560.0,100.2881,100.3277,99.5053,99.956,73560.0
2016-10-27 10:00:00,126.45,126.45,125.51,125.89,48131.0,99.9876,99.9876,99.2444,99.5448,48131.0
2016-10-27 10:30:00,125.87,126.67,125.75,126.56,47217.0,99.529,100.1616,99.4341,100.0746,47217.0
2016-10-27 11:00:00,126.56,126.66,126.43,126.55,44192.0,100.0746,100.1537,99.9718,100.0667,44192.0
2016-10-27 11:30:00,126.49,127.04,126.41,127.01,33129.0,100.0193,100.4542,99.956,100.4305,33129.0
2016-10-27 12:00:00,126.96,127.01,126.45,126.52,19130.0,100.3909,100.4305,99.9876,100.043,19130.0
2016-10-27 12:30:00,126.46,126.57,126.26,126.48,16969.0,99.9955,100.0825,99.8374,100.0114,16969.0
2016-10-27 13:00:00,126.48,126.57,126.29,126.39,34645.0,100.0114,100.0825,99.8611,99.9402,34645.0
2016-10-27 13:30:00,126.38,126.57,126.15,126.49,39127.0,99.9323,100.0825,99.7504,100.0193,39127.0
2016-10-27 14:00:00,126.49,126.64,126.35,126.62,67489.0,100.0193,100.1379,99.9086,100.1221,67489.0
2016-10-27 14:30:00,126.61,126.61,126.33,126.37,74995.0,100.1142,100.1142,99.8928,99.9244,74995.0
2016-10-27 15:00:00,126.37,126.56,126.12,126.31,114127.0,99.9244,100.0746,99.7267,99.8769,114127.0
2016-10-27 15:30:00,126.3,126.36,126.17,126.26,146723.0,99.869,99.9165,99.7662,99.8374,146723.0
2016-10-28 09:30:00,126.55,127.99,126.55,127.2,87372.0,100.0667,101.2054,100.0667,100.5807,87372.0
2016-10-28 10:00:00,127.18,127.4,126.77,127.23,85258.0,100.5649,100.7388,100.2407,100.6044,85258.0
2016-10-28 10:30:00,127.19,127.41,127.02,127.32,54025.0,100.5728,100.7467,100.4384,100.6756,54025.0
2016-10-28 11:00:00,127.33,127.67,127.23,127.57,48428.0,100.6835,100.9523,100.6044,100.8733,48428.0
2016-10-28 11:30:00,127.61,127.75,127.38,127.39,30814.0,100.9049,101.0156,100.723,100.7309,30814.0
2016-10-28 12:00:00,127.37,127.65,127.36,127.46,39169.0,100.7151,100.9365,100.7072,100.7863,39169.0
2016-10-28 12:30:00,127.48,127.65,127.44,127.57,36120.0,100.8021,100.9365,100.7705,100.8733,36120.0
2016-10-28 13:00:00,127.58,127.64,126.42,127.04,88249.0,100.8812,100.9286,99.9639,100.4542,88249.0
2016-10-28 13:30:00,126.96,126.99,126.34,126.52,137823.0,100.3909,100.4146,99.9007,100.043,137823.0
2016-10-28 14:00:00,126.52,127.34,126.52,127.16,43319.0,100.043,100.6914,100.043,100.5491,43319.0
2016-10-28 14:30:00,127.23,127.53,127.05,127.43,87455.0,100.6044,100.8416,100.4621,100.7626,87455.0
2016-10-28 15:00:00,127.4,127.43,126.76,127.21,61402.0,100.7388,100.7626,100.2328,100.5886,61402.0
2016-10-28 15:30:00,127.15,127.15,126.49,126.62,135131.0,100.5412,100.5412,100.0193,100.1221,135131.0
2016-10-31 09:30:00,126.73,127.9,126.66,126.89,74897.0,100.209,101.1342,100.1537,100.3356,74897.0
2016-10-31 10:00:00,126.87,127.42,126.53,127.4,103863.0,100.3197,100.7546,100.0509,100.7388,103863.0
2016-10-31 10:30:00,127.39,127.62,126.56,127.42,63571.0,100.7309,100.9128,100.0746,100.7546,63571.0
2016-10-31 11:00:00,127.43,127.73,127.2,127.73,51123.0,100.7626,100.9998,100.5807,100.9998,51123.0
2016-10-31 11:30:00,127.73,127.79,127.19,127.38,102435.0,100.9998,101.0472,100.5728,100.723,102435.0
2016-10-31 12:00:00,127.36,127.68,127.24,127.52,96613.0,100.7072,100.9602,100.6123,100.8337,96613.0
2016-10-31 12:30:00,127.52,127.83,127.49,127.58,55428.0,100.8337,101.0788,100.81,100.8812,55428.0
2016-10-31 13:00:00,127.56,127.61,127.33,127.57,37787.0,100.8654,100.9049,100.6835,100.8733,37787.0
2016-10-31 13:30:00,127.53,127.84,127.46,127.47,53424.0,100.8416,101.0868,100.7863,100.7942,53424.0
2016-10-31 14:00:00,127.49,127.57,127.3,127.3,60395.0,100.81,100.8733,100.6598,100.6598,60395.0
2016-10-31 14:30:00,127.31,127.4,127.2,127.35,84463.0,100.6677,100.7388,100.5807,100.6993,84463.0
2016-10-31 15:00:00,127.34,127.58,127.23,127.55,222557.0,100.6914,100.8812,100.6044,100.8574,222557.0
2016-10-31 15:30:00,127.58,128.0,127.58,127.8,375196.0,100.8812,101.2133,100.8812,101.0551,375196.0
2016-11-01 09:30:00,123.33,126.04,123.07,124.09,343571.0,97.5206,99.6634,97.315,98.1215,343571.0
2016-11-01 10:00:00,124.1,124.1,122.49,122.49,286716.0,98.1294,98.1294,96.8564,96.8564,286716.0
2016-11-01 10:30:00,122.49,123.97,122.36,123.41,249009.0,96.8564,98.0266,96.7536,97.5838,249009.0
2016-11-01 11:00:00,123.34,124.11,123.03,123.69,125673.0,97.5285,98.1373,97.2834,97.8052,125673.0
2016-11-01 11:30:00,123.68,124.09,123.46,123.56,105631.0,97.7973,98.1215,97.6234,97.7024,105631.0
2016-11-01 12:00:00,123.58,123.84,123.15,123.71,102784.0,97.7183,97.9238,97.3782,97.821,102784.0
2016-11-01 12:30:00,123.62,123.94,123.27,123.35,63879.0,97.7499,98.0029,97.4731,97.5364,63879.0
2016-11-01 13:00:00,123.34,123.5,122.97,123.3,76764.0,97.5285,97.655,97.2359,97.4968,76764.0
2016-11-01 13:30:00,123.26,123.28,122.21,122.4,124722.0,97.4652,97.481,96.635,96.7852,124722.0
2016-11-01 14:00:00,122.44,122.52,121.58,122.33,171160.0,96.8168,96.8801,96.1368,96.7298,171160.0
2016-11-01 14:30:00,122.35,122.49,121.78,121.86,146463.0,96.7457,96.8564,96.2949,96.3582,146463.0
2016-11-01 15:00:00,121.84,122.35,121.67,122.27,267769.0,96.3424,96.7457,96.208,96.6824,267769.0
2016-11-01 15:30:00,122.29,122.47,122.05,122.27,415312.0,96.6982,96.8405,96.5084,96.6824,415312.0
2016-11-02 09:30:00,121.79,122.88,121.35,122.56,141106.0,96.3028,97.1647,95.9549,96.9117,141106.0
2016-11-02 10:00:00,122.53,122.81,122.29,122.49,110114.0,96.888,97.1094,96.6982,96.8564,110114.0
2016-11-02 10:30:00,122.48,122.64,122.0,122.46,75328.0,96.8484,96.975,96.4689,96.8326,75328.0
2016-11-02 11:00:00,122.52,122.95,122.13,122.78,91290.0,96.8801,97.2201,96.5717,97.0857,91290.0
2016-11-02 11:30:00,122.77,122.92,122.35,122.53,49608.0,97.0778,97.1964,96.7457,96.888,49608.0
2016-11-02 12:00:00,122.51,122.8,122.38,122.47,48258.0,96.8722,97.1015,96.7694,96.8405,48258.0
2016-11-02 12:30:00,122.44,122.53,122.25,122.4,38804.0,96.8168,96.888,96.6666,96.7852,38804.0
2016-11-02 13:00:00,122.39,122.45,121.84,122.14,38020.0,96.7773,96.8247,96.3424,96.5796,38020.0
2016-11-02 13:30:00,122.13,122.37,122.01,122.13,48993.0,96.5717,96.7615,96.4768,96.5717,48993.0
2016-11-02 14:00:00,122.13,122.5,121.44,122.23,79592.0,96.5717,96.8643,96.0261,96.6508,79592.0
2016-11-02 14:30:00,122.26,122.45,121.86,121.96,46089.0,96.6745,96.8247,96.3582,96.4373,46089.0
2016-11-02 15:00:00,121.92,122.33,121.79,122.22,80625.0,96.4056,96.7298,96.3028,96.6429,80625.0
2016-11-02 15:30:00,122.19,122.25,121.63,121.75,205865.0,96.6191,96.6666,96.1763,96.2712,205865.0
2016-11-03 09:30:00,121.84,122.36,121.22,121.86,129068.0,96.3424,96.7536,95.8521,96.3582,129068.0
2016-11-03 10:00:00,121.81,122.61,121.35,122.48,57821.0,96.3187,96.9512,95.9549,96.8484,57821.0
2016-11-03 10:30:00,122.51,123.05,122.38,122.96,79633.0,96.8722,97.2992,96.7694,97.228,79633.0
2016-11-03 11:00:00,122.89,123.44,122.6,123.25,100274.0,97.1726,97.6075,96.9433,97.4573,100274.0
2016-11-03 11:30:00,123.21,123.52,123.01,123.49,88614.0,97.4257,97.6708,97.2675,97.6471,88614.0
2016-11-03 12:00:00,123.5,123.59,122.14,122.57,361330.0,97.655,97.7262,96.5796,96.9196,361330.0
2016-11-03 12:30:00,122.59,122.59,121.93,122.08,79065.0,96.9354,96.9354,96.4135,96.5322,79065.0
2016-11-03 13:00:00,122.14,122.26,121.57,122.22,69679.0,96.5796,96.6745,96.1289,96.6429,69679.0
2016-11-03 13:30:00,122.2,122.25,121.43,121.66,62457.0,96.627,96.6666,96.0182,96.2001,62457.0
2016-11-03 14:00:00,121.64,121.93,121.5,121.67,114047.0,96.1842,96.4135,96.0735,96.208,114047.0
2016-11-03 14:30:00,121.71,121.8,121.61,121.66,102525.0,96.2396,96.3108,96.1605,96.2001,102525.0
2016-11-03 15:00:00,121.65,121.66,121.29,121.54,103758.0,96.1921,96.2001,95.9075,96.1052,103758.0
2016-11-03 15:30:00,121.53,121.82,121.31,121.74,177763.0,96.0973,96.3266,95.9233,96.2633,177763.0
2016-11-04 09:30:00,121.92,122.78,121.43,121.99,130126.0,96.4056,97.0857,96.0182,96.461,130126.0
2016-11-04 10:00:00,122.0,123.16,121.91,123.16,109992.0,96.4689,97.3861,96.3977,97.3861,109992.0
2016-11-04 10:30:00,123.19,124.09,122.99,123.85,91472.0,97.4099,98.1215,97.2517,97.9317,91472.0
2016-11-04 11:00:00,123.84,124.91,123.64,124.74,89429.0,97.9238,98.7699,97.7657,98.6355,89429.0
2016-11-04 11:30:00,124.76,124.84,124.16,124.75,80580.0,98.6513,98.7146,98.1769,98.6434,80580.0
2016-11-04 12:00:00,124.75,125.49,124.75,125.46,92809.0,98.6434,99.2285,98.6434,99.2048,92809.0
2016-11-04 12:30:00,125.5,125.56,125.31,125.56,62063.0,99.2365,99.2839,99.0862,99.2839,62063.0
2016-11-04 13:00:00,125.53,125.54,125.12,125.24,48148.0,99.2602,99.2681,98.936,99.0309,48148.0
2016-11-04 13:30:00,125.23,125.35,124.88,125.02,74040.0,99.023,99.1178,98.7462,98.8569,74040.0
2016-11-04 14:00:00,124.99,125.05,124.57,125.01,86691.0,98.8332,98.8806,98.5011,98.849,86691.0
2016-11-04 14:30:00,124.99,125.02,124.57,124.63,67281.0,98.8332,98.8569,98.5011,98.5485,67281.0
2016-11-04 15:00:00,124.62,124.64,124.35,124.58,71876.0,98.5406,98.5564,98.3271,98.509,71876.0
2016-11-04 15:30:00,124.6,124.66,124.28,124.31,193953.0,98.5248,98.5722,98.2718,98.2955,193953.0
2016-11-07 09:30:00,127.02,129.29,126.95,129.05,325948.0,100.4384,102.2333,100.383,102.0435,325948.0
2016-11-07 10:00:00,129.03,129.2,128.43,128.87,183095.0,102.0277,102.1621,101.5533,101.9012,183095.0
2016-11-07 10:30:00,128.87,129.61,128.75,129.56,190870.0,101.9012,102.4863,101.8063,102.4468,190870.0
2016-11-07 11:00:00,129.54,129.92,129.16,129.63,213676.0,102.431,102.7315,102.1305,102.5022,213676.0
2016-11-07 11:30:00,129.64,130.15,129.38,130.06,174032.0,102.5101,102.9133,102.3045,102.8422,174032.0
2016-11-07 12:00:00,130.08,130.4,129.96,130.03,128683.0,102.858,103.111,102.7631,102.8185,128683.0
2016-11-07 12:30:00,130.07,130.25,129.92,130.24,55789.0,102.8501,102.9924,102.7315,102.9845,55789.0
2016-11-07 13:00:00,130.23,130.28,129.92,129.92,74845.0,102.9766,103.0161,102.7315,102.7315,74845.0
2016-11-07 13:30:00,129.91,130.24,129.91,130.24,52340.0,102.7236,102.9845,102.7236,102.9845,52340.0
2016-11-07 14:00:00,130.24,130.46,129.99,130.18,153683.0,102.9845,103.1585,102.7868,102.9371,153683.0
2016-11-07 14:30:00,130.14,130.36,129.81,130.0,141583.0,102.9054,103.0794,102.6445,102.7947,141583.0
2016-11-07 15:00:00,129.95,129.95,129.26,129.7,140371.0,102.7552,102.7552,102.2096,102.5575,140371.0
2016-11-07 15:30:00,129.67,130.49,129.5,130.33,478439.0,102.5338,103.1822,102.3994,103.0557,478439.0
2016-11-08 09:30:00,129.7,130.31,129.09,129.26,184989.0,102.5575,103.0399,102.0752,102.2096,184989.0
2016-11-08 10:00:00,129.27,129.58,129.08,129.38,216189.0,102.2175,102.4626,102.0673,102.3045,216189.0
2016-11-08 10:30:00,129.39,130.04,129.26,130.02,134245.0,102.3124,102.8264,102.2096,102.8105,134245.0
2016-11-08 11:00:00,130.03,130.94,129.97,130.83,89237.0,102.8185,103.538,102.771,103.451,89237.0
2016-11-08 11:30:00,130.89,131.17,130.81,131.17,88516.0,103.4985,103.7199,103.4352,103.7199,88516.0
2016-11-08 12:00:00,131.17,131.39,130.97,131.37,81685.0,103.7199,103.8938,103.5617,103.878,81685.0
2016-11-08 12:30:00,131.37,131.39,130.82,131.0,40121.0,103.878,103.8938,103.4431,103.5855,40121.0
2016-11-08 13:00:00,131.09,131.37,131.03,131.3,53732.0,103.6566,103.878,103.6092,103.8227,53732.0
2016-11-08 13:30:00,131.28,131.52,131.28,131.4,39393.0,103.8069,103.9966,103.8069,103.9017,39393.0
2016-11-08 14:00:00,131.4,131.44,131.02,131.28,55688.0,103.9017,103.9334,103.6013,103.8069,55688.0
2016-11-08 14:30:00,131.2,131.2,130.56,130.58,41244.0,103.7436,103.7436,103.2375,103.2534,41244.0
2016-11-08 15:00:00,130.57,131.05,130.52,130.87,119926.0,103.2454,103.625,103.2059,103.4827,119926.0
2016-11-08 15:30:00,130.9,131.16,130.71,130.86,216451.0,103.5064,103.712,103.3561,103.4748,216451.0
2016-11-09 09:30:00,132.46,136.27,132.0,133.72,506201.0,104.7399,107.7526,104.3762,105.7362,506201.0
2016-11-09 10:00:00,133.73,133.78,130.86,133.1,254166.0,105.7441,105.7837,103.4748,105.246,254166.0
2016-11-09 10:30:00,133.07,133.5,132.62,132.96,121821.0,105.2223,105.5623,104.8664,105.1353,121821.0
2016-11-09 11:00:00,132.99,134.2,132.77,134.2,191001.0,105.159,106.1158,104.985,106.1158,191001.0
2016-11-09 11:30:00,134.23,135.33,134.14,134.84,122027.0,106.1395,107.0093,106.0683,106.6219,122027.0
2016-11-09 12:00:00,134.81,134.84,134.13,134.63,82796.0,106.5981,106.6219,106.0604,106.4558,82796.0
2016-11-09 12:30:00,134.68,135.0,134.35,135.0,76785.0,106.4953,106.7484,106.2344,106.7484,76785.0
2016-11-09 13:00:00,134.95,135.3,134.49,134.83,73641.0,106.7088,106.9856,106.3451,106.6139,73641.0
2016-11-09 13:30:00,134.84,135.55,134.73,135.08,45702.0,106.6219,107.1833,106.5349,106.8116,45702.0
2016-11-09 14:00:00,135.1,136.9,135.1,136.46,229111.0,106.8274,108.2508,106.8274,107.9028,229111.0
2016-11-09 14:30:00,136.5,138.06,136.47,137.36,314465.0,107.9345,109.168,107.9107,108.6145,314465.0
2016-11-09 15:00:00,137.4,138.39,137.24,137.64,259460.0,108.6461,109.4289,108.5196,108.8359,259460.0
2016-11-09 15:30:00,137.64,137.65,136.65,136.87,317065.0,108.8359,108.8438,108.0531,108.227,317065.0
2016-11-10 09:30:00,137.98,141.65,137.19,141.09,439332.0,109.1047,112.0067,108.4801,111.5639,439332.0
2016-11-10 10:00:00,141.09,141.62,138.5,138.63,419436.0,111.5639,111.983,109.5159,109.6187,419436.0
2016-11-10 10:30:00,138.53,139.43,138.23,138.58,256996.0,109.5396,110.2513,109.3024,109.5792,256996.0
2016-11-10 11:00:00,138.43,139.3,138.08,138.2,202105.0,109.4606,110.1485,109.1838,109.2787,202105.0
2016-11-10 11:30:00,138.17,138.89,137.86,138.07,142058.0,109.255,109.8243,109.0099,109.1759,142058.0
2016-11-10 12:00:00,138.07,138.5,137.91,138.36,93414.0,109.1759,109.5159,109.0494,109.4052,93414.0
2016-11-10 12:30:00,138.38,138.59,137.96,138.44,241069.0,109.421,109.5871,109.0889,109.4685,241069.0
2016-11-10 13:00:00,138.4,138.56,137.75,137.99,102949.0,109.4369,109.5634,108.9229,109.1127,102949.0
2016-11-10 13:30:00,138.05,138.12,137.88,138.02,168937.0,109.1601,109.2154,109.0257,109.1364,168937.0
2016-11-10 14:00:00,138.02,138.21,137.68,138.01,149820.0,109.1364,109.2866,108.8675,109.1285,149820.0
2016-11-10 14:30:00,138.02,138.28,137.9,138.03,218532.0,109.1364,109.342,109.0415,109.1443,218532.0
2016-11-10 15:00:00,138.03,138.11,137.81,137.9,207531.0,109.1443,109.2075,108.9703,109.0415,207531.0
2016-11-10 15:30:00,137.89,137.99,137.61,137.7,405004.0,109.0336,109.1127,108.8122,108.8833,405004.0
2016-11-11 09:30:00,137.0,138.13,136.48,137.02,149241.0,108.3298,109.2234,107.9187,108.3456,149241.0
2016-11-11 10:00:00,137.0,137.25,136.44,136.94,152016.0,108.3298,108.5275,107.887,108.2824,152016.0
2016-11-11 10:30:00,136.84,137.03,136.48,136.89,93487.0,108.2033,108.3536,107.9187,108.2428,93487.0
2016-11-11 11:00:00,136.78,136.98,135.87,136.2,117768.0,108.1559,108.314,107.4363,107.6972,117768.0
2016-11-11 11:30:00,136.22,136.96,136.21,136.61,117003.0,107.7131,108.2982,107.7052,108.0214,117003.0
2016-11-11 12:00:00,136.54,136.88,136.45,136.45,76506.0,107.9661,108.2349,107.8949,107.8949,76506.0
2016-11-11 12:30:00,136.47,136.66,136.0,136.09,89682.0,107.9107,108.061,107.5391,107.6103,89682.0
2016-11-11 13:00:00,136.1,136.27,135.75,136.09,118666.0,107.6182,107.7526,107.3414,107.6103,118666.0
2016-11-11 13:30:00,136.17,136.33,135.84,135.9,69214.0,107.6735,107.8,107.4126,107.46,69214.0
2016-11-11 14:00:00,135.84,136.42,135.81,136.36,42977.0,107.4126,107.8712,107.3889,107.8238,42977.0
2016-11-11 14:30:00,136.37,136.72,136.31,136.33,85338.0,107.8317,108.1084,107.7842,107.8,85338.0
2016-11-11 15:00:00,136.33,136.94,136.23,136.73,81924.0,107.8,108.2824,107.721,108.1163,81924.0
2016-11-11 15:30:00,136.72,137.02,136.53,136.97,296874.0,108.1084,108.3456,107.9582,108.3061,296874.0
2016-11-14 09:30:00,138.67,139.0,137.13,137.48,166654.0,109.6503,109.9113,108.4326,108.7094,166654.0
2016-11-14 10:00:00,137.53,139.29,137.5,138.76,128937.0,108.7489,110.1406,108.7252,109.7215,128937.0
2016-11-14 10:30:00,138.72,138.83,137.63,137.63,68229.0,109.6899,109.7769,108.828,108.828,68229.0
2016-11-14 11:00:00,137.62,137.92,137.31,137.37,86131.0,108.8201,109.0573,108.575,108.6224,86131.0
2016-11-14 11:30:00,137.45,137.99,137.37,137.37,68020.0,108.6857,109.1127,108.6224,108.6224,68020.0
2016-11-14 12:00:00,137.47,137.49,135.08,135.37,293630.0,108.7015,108.7173,106.8116,107.0409,293630.0
2016-11-14 12:30:00,135.36,135.95,133.72,133.92,310601.0,107.033,107.4996,105.7362,105.8944,310601.0
2016-11-14 13:00:00,133.92,135.91,133.92,135.35,226357.0,105.8944,107.4679,105.8944,107.0251,226357.0
2016-11-14 13:30:00,135.32,135.38,134.05,134.44,158442.0,107.0014,107.0488,105.9972,106.3056,158442.0
2016-11-14 14:00:00,134.48,134.67,133.41,133.99,281687.0,106.3372,106.4874,105.4911,105.9497,281687.0
2016-11-14 14:30:00,134.02,134.13,133.55,133.7,323852.0,105.9735,106.0604,105.6018,105.7204,323852.0
2016-11-14 15:00:00,133.71,133.82,133.16,133.51,428988.0,105.7283,105.8153,105.2934,105.5702,428988.0
2016-11-14 15:30:00,133.52,134.87,133.47,134.74,596610.0,105.5781,106.6456,105.5386,106.5428,596610.0
2016-11-15 09:30:00,134.88,136.67,134.15,135.08,234649.0,106.6535,108.0689,106.0763,106.8116,234649.0
2016-11-15 10:00:00,134.96,136.37,134.96,136.15,169935.0,106.7167,107.8317,106.7167,107.6577,169935.0
2016-11-15 10:30:00,136.15,136.45,135.69,136.12,161571.0,107.6577,107.8949,107.294,107.634,161571.0
2016-11-15 11:00:00,136.13,136.72,135.93,136.72,88000.0,107.6419,108.1084,107.4838,108.1084,88000.0
2016-11-15 11:30:00,136.74,136.83,136.24,136.44,55433.0,108.1242,108.1954,107.7289,107.887,55433.0
2016-11-15 12:00:00,136.53,136.94,136.32,136.82,73107.0,107.9582,108.2824,107.7921,108.1875,73107.0
2016-11-15 12:30:00,136.84,136.9,136.35,136.35,53464.0,108.2033,108.2508,107.8159,107.8159,53464.0
2016-11-15 13:00:00,136.34,136.5,136.16,136.3,49945.0,107.8079,107.9345,107.6656,107.7763,49945.0
2016-11-15 13:30:00,136.29,136.73,136.23,136.63,66322.0,107.7684,108.1163,107.721,108.0373,66322.0
2016-11-15 14:00:00,136.72,137.03,136.65,136.89,89553.0,108.1084,108.3536,108.0531,108.2428,89553.0
2016-11-15 14:30:00,136.9,137.37,136.84,137.21,84573.0,108.2508,108.6224,108.2033,108.4959,84573.0
2016-11-15 15:00:00,137.23,137.48,137.14,137.26,112152.0,108.5117,108.7094,108.4405,108.5354,112152.0
2016-11-15 15:30:00,137.31,137.8,137.16,137.77,247214.0,108.575,108.9624,108.4563,108.9387,247214.0
2016-11-16 09:30:00,137.44,137.44,136.5,136.5,85739.0,108.6778,108.6778,107.9345,107.9345,85739.0
2016-11-16 10:00:00,136.53,136.9,136.11,136.61,52508.0,107.9582,108.2508,107.6261,108.0214,52508.0
2016-11-16 10:30:00,136.56,136.93,136.33,136.56,54972.0,107.9819,108.2745,107.8,107.9819,54972.0
2016-11-16 11:00:00,136.56,136.66,136.2,136.62,59122.0,107.9819,108.061,107.6972,108.0294,59122.0
2016-11-16 11:30:00,136.61,136.69,136.19,136.23,30270.0,108.0214,108.0847,107.6893,107.721,30270.0
2016-11-16 12:00:00,136.22,136.22,135.75,136.04,33229.0,107.7131,107.7131,107.3414,107.5707,33229.0
2016-11-16 12:30:00,136.07,136.26,136.02,136.18,19438.0,107.5945,107.7447,107.5549,107.6814,19438.0
2016-11-16 13:00:00,136.18,136.25,135.91,136.04,23891.0,107.6814,107.7368,107.4679,107.5707,23891.0
2016-11-16 13:30:00,136.06,136.38,136.04,136.14,30782.0,107.5865,107.8396,107.5707,107.6498,30782.0
2016-11-16 14:00:00,136.13,136.53,136.09,136.43,61264.0,107.6419,107.9582,107.6103,107.8791,61264.0
2016-11-16 14:30:00,136.43,136.72,136.29,136.39,55568.0,107.8791,108.1084,107.7684,107.8475,55568.0
2016-11-16 15:00:00,136.39,136.54,136.33,136.48,62994.0,107.8475,107.9661,107.8,107.9187,62994.0
2016-11-16 15:30:00,136.48,136.89,136.43,136.86,203105.0,107.9187,108.2428,107.8791,108.2191,203105.0
2016-11-17 09:30:00,136.2,136.5,135.4,136.47,88312.0,108.5124,108.7514,107.875,108.7275,88312.0
2016-11-17 10:00:00,136.5,136.57,135.5,135.66,74246.0,108.7514,108.8071,107.9547,108.0821,74246.0
2016-11-17 10:30:00,135.56,135.79,135.01,135.58,86627.0,108.0025,108.1857,107.5643,108.0184,86627.0
2016-11-17 11:00:00,135.54,136.25,135.49,135.78,31813.0,107.9865,108.5522,107.9467,108.1777,31813.0
2016-11-17 11:30:00,135.68,136.18,135.54,135.9,29833.0,108.0981,108.4964,107.9865,108.2733,29833.0
2016-11-17 12:00:00,135.93,135.99,135.65,135.83,38351.0,108.2972,108.345,108.0742,108.2176,38351.0
2016-11-17 12:30:00,135.85,135.85,135.14,135.15,48662.0,108.2335,108.2335,107.6678,107.6758,48662.0
2016-11-17 13:00:00,135.2,135.41,135.13,135.3,51211.0,107.7156,107.8829,107.6599,107.7953,51211.0
2016-11-17 13:30:00,135.38,135.43,135.12,135.14,43020.0,107.859,107.8989,107.6519,107.6678,43020.0
2016-11-17 14:00:00,135.12,135.57,135.05,135.54,42772.0,107.6519,108.0104,107.5961,107.9865,42772.0
2016-11-17 14:30:00,135.54,135.59,135.3,135.4,56560.0,107.9865,108.0264,107.7953,107.875,56560.0
2016-11-17 15:00:00,135.41,135.44,135.08,135.29,47901.0,107.8829,107.9068,107.62,107.7873,47901.0
2016-11-17 15:30:00,135.27,135.45,135.17,135.42,112804.0,107.7714,107.9148,107.6917,107.8909,112804.0
2016-11-18 09:30:00,135.32,136.41,135.1,135.53,103393.0,107.8112,108.6797,107.636,107.9786,103393.0
2016-11-18 10:00:00,135.44,135.65,135.09,135.3,51262.0,107.9068,108.0742,107.628,107.7953,51262.0
2016-11-18 10:30:00,135.3,135.38,134.73,135.38,51393.0,107.7953,107.859,107.3412,107.859,51393.0
2016-11-18 11:00:00,135.31,135.31,134.93,134.96,61017.0,107.8033,107.8033,107.5005,107.5244,61017.0
2016-11-18 11:30:00,134.94,134.94,134.6,134.84,58640.0,107.5085,107.5085,107.2376,107.4288,58640.0
2016-11-18 12:00:00,134.86,135.03,134.6,134.91,44245.0,107.4448,107.5802,107.2376,107.4846,44245.0
2016-11-18 12:30:00,134.9,134.93,134.64,134.93,36122.0,107.4766,107.5005,107.2695,107.5005,36122.0
2016-11-18 13:00:00,134.95,134.97,134.83,134.97,32337.0,107.5165,107.5324,107.4209,107.5324,32337.0
2016-11-18 13:30:00,134.98,135.25,134.98,135.06,31767.0,107.5404,107.7555,107.5404,107.6041,31767.0
2016-11-18 14:00:00,135.1,135.39,135.1,135.28,37479.0,107.636,107.867,107.636,107.7794,37479.0
2016-11-18 14:30:00,135.31,135.36,135.12,135.16,35146.0,107.8033,107.8431,107.6519,107.6838,35146.0
2016-11-18 15:00:00,135.16,135.44,135.15,135.4,78071.0,107.6838,107.9068,107.6758,107.875,78071.0
2016-11-18 15:30:00,135.4,135.47,134.99,135.04,194856.0,107.875,107.9308,107.5483,107.5882,194856.0
2016-11-21 09:30:00,136.07,137.31,135.51,136.68,84996.0,108.4088,109.3967,107.9626,108.8948,84996.0
2016-11-21 10:00:00,136.66,137.07,136.24,136.42,69455.0,108.8788,109.2055,108.5442,108.6876,69455.0
2016-11-21 10:30:00,136.42,136.62,136.12,136.57,37035.0,108.6876,108.847,108.4486,108.8071,37035.0
2016-11-21 11:00:00,136.58,137.0,136.45,136.56,59018.0,108.8151,109.1497,108.7115,108.7992,59018.0
2016-11-21 11:30:00,136.57,136.92,136.55,136.79,34039.0,108.8071,109.086,108.7912,108.9824,34039.0
2016-11-21 12:00:00,136.79,136.82,136.45,136.55,34647.0,108.9824,109.0063,108.7115,108.7912,34647.0
2016-11-21 12:30:00,136.55,136.97,136.49,136.93,22861.0,108.7912,109.1258,108.7434,109.094,22861.0
2016-11-21 13:00:00,136.94,136.96,136.71,136.81,24352.0,109.1019,109.1179,108.9187,108.9983,24352.0
2016-11-21 13:30:00,136.78,136.85,136.75,136.8,41856.0,108.9744,109.0302,108.9505,108.9904,41856.0
2016-11-21 14:00:00,136.81,136.89,136.75,136.79,62982.0,108.9983,109.0621,108.9505,108.9824,62982.0
2016-11-21 14:30:00,136.79,136.81,136.47,136.53,42296.0,108.9824,108.9983,108.7275,108.7753,42296.0
2016-11-21 15:00:00,136.48,136.71,136.46,136.49,61174.0,108.7354,108.9187,108.7195,108.7434,61174.0
2016-11-21 15:30:00,136.5,136.87,136.41,136.82,134874.0,108.7514,109.0461,108.6797,109.0063,134874.0
2016-11-22 09:30:00,137.81,138.53,137.2,138.44,159065.0,109.7951,110.3687,109.3091,110.297,159065.0
2016-11-22 10:00:00,138.46,138.97,137.97,138.66,130882.0,110.3129,110.7192,109.9225,110.4723,130882.0
2016-11-22 10:30:00,138.63,139.14,138.58,138.87,169143.0,110.4484,110.8547,110.4085,110.6396,169143.0
2016-11-22 11:00:00,138.89,139.1,138.76,138.78,70962.0,110.6555,110.8228,110.5519,110.5679,70962.0
2016-11-22 11:30:00,138.81,138.98,138.52,138.69,93597.0,110.5918,110.7272,110.3607,110.4962,93597.0
2016-11-22 12:00:00,138.66,138.76,138.53,138.65,101198.0,110.4723,110.5519,110.3687,110.4643,101198.0
2016-11-22 12:30:00,138.65,139.05,138.62,139.0,72988.0,110.4643,110.783,110.4404,110.7431,72988.0
2016-11-22 13:00:00,138.97,139.24,138.85,139.17,65602.0,110.7192,110.9344,110.6236,110.8786,65602.0
2016-11-22 13:30:00,139.18,139.22,139.02,139.05,51922.0,110.8866,110.9184,110.7591,110.783,51922.0
2016-11-22 14:00:00,139.07,139.21,139.01,139.19,39793.0,110.7989,110.9105,110.7511,110.8945,39793.0
2016-11-22 14:30:00,139.17,139.47,139.08,139.39,67578.0,110.8786,111.1176,110.8069,111.0539,67578.0
2016-11-22 15:00:00,139.4,139.52,139.3,139.4,91951.0,111.0618,111.1574,110.9822,111.0618,91951.0
2016-11-22 15:30:00,139.41,139.57,139.33,139.36,237531.0,111.0698,111.1973,111.0061,111.03,237531.0
2016-11-23 09:30:00,140.0,141.57,139.85,140.14,261848.0,111.5399,112.7907,111.4204,111.6514,261848.0
2016-11-23 10:00:00,140.28,141.0,140.18,140.75,94953.0,111.7629,112.3366,111.6833,112.1374,94953.0
2016-11-23 10:30:00,140.64,141.1,140.6,140.96,57548.0,112.0498,112.4162,112.0179,112.3047,57548.0
2016-11-23 11:00:00,140.96,141.18,140.54,140.9,160316.0,112.3047,112.48,111.9701,112.2569,160316.0
2016-11-23 11:30:00,140.9,141.0,140.62,140.91,33968.0,112.2569,112.3366,112.0338,112.2649,33968.0
2016-11-23 12:00:00,140.91,141.06,140.36,140.61,86010.0,112.2649,112.3844,111.8267,112.0259,86010.0
2016-11-23 12:30:00,140.59,140.89,140.4,140.75,29742.0,112.0099,112.2489,111.8585,112.1374,29742.0
2016-11-23 13:00:00,140.76,140.95,140.71,140.8,35325.0,112.1454,112.2967,112.1055,112.1772,35325.0
2016-11-23 13:30:00,140.74,140.94,140.59,140.86,44949.0,112.1294,112.2888,112.0099,112.225,44949.0
2016-11-23 14:00:00,140.81,140.99,140.68,140.81,45904.0,112.1852,112.3286,112.0816,112.1852,45904.0
2016-11-23 14:30:00,140.79,140.87,140.51,140.56,44138.0,112.1693,112.233,111.9462,111.986,44138.0
2016-11-23 15:00:00,140.61,140.69,140.35,140.51,66549.0,112.0259,112.0896,111.8187,111.9462,66549.0
2016-11-23 15:30:00,140.53,140.81,140.39,140.8,184841.0,111.9621,112.1852,111.8506,112.1772,184841.0
2016-11-25 09:30:00,140.61,141.5,140.61,141.06,57138.0,112.0259,112.7349,112.0259,112.3844,57138.0
2016-11-25 10:00:00,140.97,141.16,140.55,140.84,39741.0,112.3127,112.4641,111.9781,112.2091,39741.0
2016-11-25 10:30:00,140.87,141.12,140.76,141.09,39212.0,112.233,112.4322,112.1454,112.4083,39212.0
2016-11-25 11:00:00,141.04,141.1,140.81,140.94,29274.0,112.3684,112.4162,112.1852,112.2888,29274.0
2016-11-25 11:30:00,140.85,141.18,140.77,140.99,39411.0,112.2171,112.48,112.1533,112.3286,39411.0
2016-11-25 12:00:00,140.99,141.11,140.9,141.07,46580.0,112.3286,112.4242,112.2569,112.3923,46580.0
2016-11-25 12:30:00,141.09,141.25,140.94,141.25,57620.0,112.4083,112.5358,112.2888,112.5358,57620.0
2016-11-28 09:30:00,140.54,141.21,139.88,139.97,103008.0,111.9701,112.5039,111.4443,111.516,103008.0
2016-11-28 10:00:00,139.94,140.01,138.72,138.72,98785.0,111.4921,111.5478,110.5201,110.5201,98785.0
2016-11-28 10:30:00,138.76,139.3,138.61,138.61,83082.0,110.5519,110.9822,110.4324,110.4324,83082.0
2016-11-28 11:00:00,138.63,138.68,137.43,137.9,182355.0,110.4484,110.4882,109.4923,109.8668,182355.0
2016-11-28 11:30:00,137.9,138.48,137.73,137.76,83613.0,109.8668,110.3289,109.7313,109.7552,83613.0
2016-11-28 12:00:00,137.75,138.3,137.66,137.69,82732.0,109.7473,110.1854,109.6756,109.6995,82732.0
2016-11-28 12:30:00,137.7,137.97,137.58,137.58,65888.0,109.7074,109.9225,109.6118,109.6118,65888.0
2016-11-28 13:00:00,137.58,137.78,137.12,137.75,52218.0,109.6118,109.7712,109.2453,109.7473,52218.0
2016-11-28 13:30:00,137.82,137.99,137.58,137.87,62391.0,109.803,109.9385,109.6118,109.8429,62391.0
2016-11-28 14:00:00,137.81,138.24,137.81,138.08,31186.0,109.7951,110.1376,109.7951,110.0102,31186.0
2016-11-28 14:30:00,138.04,138.11,137.89,138.04,47186.0,109.9783,110.0341,109.8588,109.9783,47186.0
2016-11-28 15:00:00,138.04,138.28,137.87,137.97,76349.0,109.9783,110.1695,109.8429,109.9225,76349.0
2016-11-28 15:30:00,137.98,138.39,137.84,138.32,317168.0,109.9305,110.2572,109.819,110.2014,317168.0
2016-11-29 09:30:00,137.7,137.83,136.64,137.31,67977.0,109.7074,109.811,108.8629,109.3967,67977.0
2016-11-29 10:00:00,137.38,138.22,137.21,137.89,60639.0,109.4525,110.1217,109.317,109.8588,60639.0
2016-11-29 10:30:00,137.92,138.45,137.65,138.38,57301.0,109.8827,110.305,109.6676,110.2492,57301.0
2016-11-29 11:00:00,138.36,138.72,138.24,138.3,32980.0,110.2333,110.5201,110.1376,110.1854,32980.0
2016-11-29 11:30:00,138.3,138.61,137.99,138.05,22386.0,110.1854,110.4324,109.9385,109.9863,22386.0
2016-11-29 12:00:00,138.05,138.06,137.51,137.64,23094.0,109.9863,109.9942,109.556,109.6596,23094.0
2016-11-29 12:30:00,137.64,138.2,137.6,138.19,18615.0,109.6596,110.1058,109.6278,110.0978,18615.0
2016-11-29 13:00:00,138.16,138.16,137.93,138.03,15923.0,110.0739,110.0739,109.8907,109.9703,15923.0
2016-11-29 13:30:00,138.01,138.43,138.01,138.37,26190.0,109.9544,110.289,109.9544,110.2412,26190.0
2016-11-29 14:00:00,138.33,138.85,138.33,138.76,37833.0,110.2094,110.6236,110.2094,110.5519,37833.0
2016-11-29 14:30:00,138.77,138.82,138.3,138.3,44414.0,110.5599,110.5997,110.1854,110.1854,44414.0
2016-11-29 15:00:00,138.21,138.46,138.11,138.4,35244.0,110.1137,110.3129,110.0341,110.2651,35244.0
2016-11-29 15:30:00,138.4,138.44,138.1,138.24,94676.0,110.2651,110.297,110.0261,110.1376,94676.0
2016-11-30 09:30:00,139.6,140.9,139.56,140.23,215422.0,111.2212,112.2569,111.1893,111.7231,215422.0
2016-11-30 10:00:00,140.22,140.25,139.32,139.52,60027.0,111.7151,111.739,110.9981,111.1574,60027.0
2016-11-30 10:30:00,139.61,140.5,139.4,140.5,55637.0,111.2291,111.9382,111.0618,111.9382,55637.0
2016-11-30 11:00:00,140.48,141.22,140.18,140.81,76881.0,111.9223,112.5119,111.6833,112.1852,76881.0
2016-11-30 11:30:00,140.8,141.92,140.53,141.55,129385.0,112.1772,113.0696,111.9621,112.7748,129385.0
2016-11-30 12:00:00,141.55,141.78,141.09,141.66,64259.0,112.7748,112.958,112.4083,112.8624,64259.0
2016-11-30 12:30:00,141.6,141.78,141.39,141.7,31849.0,112.8146,112.958,112.6473,112.8943,31849.0
2016-11-30 13:00:00,141.73,142.28,141.65,142.21,168227.0,112.9182,113.3564,112.8544,113.3006,168227.0
2016-11-30 13:30:00,142.28,142.68,141.88,142.0,98388.0,113.3564,113.6751,113.0377,113.1333,98388.0
2016-11-30 14:00:00,142.0,142.12,141.64,141.78,48352.0,113.1333,113.2289,112.8465,112.958,48352.0
2016-11-30 14:30:00,141.8,141.86,141.57,141.73,111759.0,112.9739,113.0217,112.7907,112.9182,111759.0
2016-11-30 15:00:00,141.79,142.28,141.65,142.12,107625.0,112.966,113.3564,112.8544,113.2289,107625.0
2016-11-30 15:30:00,142.13,142.4,141.78,141.78,242102.0,113.2369,113.452,112.958,112.958,242102.0
2016-12-01 09:30:00,140.75,142.22,140.56,141.98,176692.0,112.1374,113.3086,111.986,113.1174,176692.0
2016-12-01 10:00:00,142.02,142.61,141.75,141.75,73106.0,113.1492,113.6193,112.9341,112.9341,73106.0
2016-12-01 10:30:00,141.83,142.43,141.46,142.43,77188.0,112.9978,113.4759,112.7031,113.4759,77188.0
2016-12-01 11:00:00,142.36,142.6,139.82,141.35,295237.0,113.4201,113.6113,111.3965,112.6154,295237.0
2016-12-01 11:30:00,141.35,146.48,141.26,143.01,362372.0,112.6154,116.7026,112.5437,113.938,362372.0
2016-12-01 12:00:00,143.04,143.25,142.41,142.8,92682.0,113.9619,114.1292,113.4599,113.7707,92682.0
2016-12-01 12:30:00,142.82,142.83,142.42,142.55,53738.0,113.7866,113.7946,113.4679,113.5715,53738.0
2016-12-01 13:00:00,142.59,142.77,142.47,142.58,63041.0,113.6034,113.7468,113.5077,113.5954,63041.0
2016-12-01 13:30:00,142.56,143.12,142.38,142.43,71087.0,113.5794,114.0256,113.436,113.4759,71087.0
2016-12-01 14:00:00,142.48,142.91,142.48,142.67,47777.0,113.5157,113.8583,113.5157,113.6671,47777.0
2016-12-01 14:30:00,142.7,143.5,142.64,143.17,83702.0,113.691,114.3284,113.6432,114.0654,83702.0
2016-12-01 15:00:00,143.12,143.18,142.47,142.91,132832.0,114.0256,114.0734,113.5077,113.8583,132832.0
2016-12-01 15:30:00,142.93,142.97,142.45,142.68,230021.0,113.8742,113.9061,113.4918,113.6751,230021.0
2016-12-02 09:30:00,142.22,143.19,141.89,142.97,87202.0,113.3086,114.0814,113.0457,113.9061,87202.0
2016-12-02 10:00:00,142.94,143.5,142.7,143.34,65533.0,113.8822,114.3284,113.691,114.2009,65533.0
2016-12-02 10:30:00,143.35,143.81,143.07,143.4,81558.0,114.2089,114.5753,113.9858,114.2487,81558.0
2016-12-02 11:00:00,143.4,143.69,143.28,143.54,48013.0,114.2487,114.4797,114.1531,114.3602,48013.0
2016-12-02 11:30:00,143.5,143.53,142.75,142.97,39690.0,114.3284,114.3523,113.7308,113.9061,39690.0
2016-12-02 12:00:00,142.84,143.07,142.62,142.86,49197.0,113.8025,113.9858,113.6273,113.8185,49197.0
2016-12-02 12:30:00,142.9,143.0,142.56,142.81,39209.0,113.8503,113.93,113.5794,113.7786,39209.0
2016-12-02 13:00:00,142.91,142.93,142.2,142.25,29171.0,113.8583,113.8742,113.2926,113.3325,29171.0
2016-12-02 13:30:00,142.22,142.68,142.22,142.55,24910.0,113.3086,113.6751,113.3086,113.5715,24910.0
2016-12-02 14:00:00,142.57,142.81,142.46,142.75,29428.0,113.5874,113.7786,113.4998,113.7308,29428.0
2016-12-02 14:30:00,142.78,143.04,142.74,142.9,56923.0,113.7547,113.9619,113.7229,113.8503,56923.0
2016-12-02 15:00:00,142.9,143.07,142.79,142.93,53724.0,113.8503,113.9858,113.7627,113.8742,53724.0
2016-12-02 15:30:00,142.94,143.26,142.81,142.94,112847.0,113.8822,114.1371,113.7786,113.8822,112847.0
2016-12-05 09:30:00,143.99,144.76,143.86,144.35,141562.0,114.7187,115.3322,114.6152,115.0056,141562.0
2016-12-05 10:00:00,144.4,144.96,143.75,144.26,68445.0,115.0454,115.4916,114.5275,114.9339,68445.0
2016-12-05 10:30:00,144.4,144.66,144.22,144.45,70622.0,115.0454,115.2525,114.902,115.0852,70622.0
2016-12-05 11:00:00,144.5,144.62,144.0,144.12,46889.0,115.1251,115.2207,114.7267,114.8223,46889.0
2016-12-05 11:30:00,144.12,144.12,143.2,143.36,66394.0,114.8223,114.8223,114.0893,114.2168,66394.0
2016-12-05 12:00:00,143.37,143.59,143.19,143.23,65967.0,114.2248,114.4001,114.0814,114.1132,65967.0
2016-12-05 12:30:00,143.22,143.4,142.55,142.67,94637.0,114.1053,114.2487,113.5715,113.6671,94637.0
2016-12-05 13:00:00,142.68,142.85,142.64,142.78,102175.0,113.6751,113.8105,113.6432,113.7547,102175.0
2016-12-05 13:30:00,142.77,142.82,142.66,142.72,82982.0,113.7468,113.7866,113.6591,113.7069,82982.0
2016-12-05 14:00:00,142.71,142.79,142.31,142.51,107721.0,113.699,113.7627,113.3803,113.5396,107721.0
2016-12-05 14:30:00,142.54,142.64,142.22,142.34,93781.0,113.5635,113.6432,113.3086,113.4042,93781.0
2016-12-05 15:00:00,142.34,143.07,142.33,143.03,132174.0,113.4042,113.9858,113.3962,113.9539,132174.0
2016-12-05 15:30:00,143.03,143.1,142.81,142.87,296026.0,113.9539,114.0097,113.7786,113.8264,296026.0
2016-12-06 09:30:00,142.49,143.56,142.1,142.47,86271.0,113.5237,114.3762,113.213,113.5077,86271.0
2016-12-06 10:00:00,142.49,142.78,142.34,142.51,40556.0,113.5237,113.7547,113.4042,113.5396,40556.0
2016-12-06 10:30:00,142.6,142.96,142.52,142.56,31867.0,113.6113,113.8981,113.5476,113.5794,31867.0
2016-12-06 11:00:00,142.58,142.87,142.36,142.82,39385.0,113.5954,113.8264,113.4201,113.7866,39385.0
2016-12-06 11:30:00,142.79,143.2,142.66,143.18,76007.0,113.7627,114.0893,113.6591,114.0734,76007.0
2016-12-06 12:00:00,143.18,143.22,142.74,142.79,65963.0,114.0734,114.1053,113.7229,113.7627,65963.0
2016-12-06 12:30:00,142.8,142.83,142.55,142.64,38904.0,113.7707,113.7946,113.5715,113.6432,38904.0
2016-12-06 13:00:00,142.66,142.95,142.62,142.72,65266.0,113.6591,113.8902,113.6273,113.7069,65266.0
2016-12-06 13:30:00,142.7,142.72,142.12,142.59,89689.0,113.691,113.7069,113.2289,113.6034,89689.0
2016-12-06 14:00:00,142.61,142.7,142.21,142.28,78676.0,113.6193,113.691,113.3006,113.3564,78676.0
2016-12-06 14:30:00,142.32,142.77,142.27,142.72,49985.0,113.3882,113.7468,113.3484,113.7069,49985.0
2016-12-06 15:00:00,142.74,142.78,142.19,142.46,112367.0,113.7229,113.7547,113.2847,113.4998,112367.0
2016-12-06 15:30:00,142.47,142.93,142.46,142.67,232332.0,113.5077,113.8742,113.4998,113.6671,232332.0
2016-12-07 09:30:00,142.84,144.81,142.19,144.75,113877.0,113.8025,115.3721,113.2847,115.3243,113877.0
2016-12-07 10:00:00,144.8,145.0,144.45,144.95,80365.0,115.3641,115.5234,115.0852,115.4836,80365.0
2016-12-07 10:30:00,144.9,145.56,144.6,145.21,118859.0,115.4438,115.9696,115.2047,115.6907,118859.0
2016-12-07 11:00:00,145.24,145.84,145.14,145.63,112942.0,115.7146,116.1927,115.635,116.0254,112942.0
2016-12-07 11:30:00,145.62,145.87,145.44,145.78,82682.0,116.0174,116.2166,115.874,116.1449,82682.0
2016-12-07 12:00:00,145.76,146.99,145.76,146.57,313593.0,116.1289,117.1089,116.1289,116.7743,313593.0
2016-12-07 12:30:00,146.57,146.66,146.18,146.37,179625.0,116.7743,116.846,116.4636,116.6149,179625.0
2016-12-07 13:00:00,146.34,146.65,146.34,146.44,131136.0,116.591,116.838,116.591,116.6707,131136.0
2016-12-07 13:30:00,146.41,147.1,146.35,146.88,94384.0,116.6468,117.1965,116.599,117.0213,94384.0
2016-12-07 14:00:00,146.87,146.91,146.2,146.44,69769.0,117.0133,117.0452,116.4795,116.6707,69769.0
2016-12-07 14:30:00,146.42,146.87,146.25,146.78,68000.0,116.6548,117.0133,116.5193,116.9416,68000.0
2016-12-07 15:00:00,146.78,146.83,146.47,146.53,152201.0,116.9416,116.9814,116.6946,116.7424,152201.0
2016-12-07 15:30:00,146.53,146.59,146.28,146.45,332254.0,116.7424,116.7902,116.5432,116.6787,332254.0
2016-12-08 09:30:00,145.86,146.33,144.72,145.17,462810.0,116.2086,116.5831,115.3003,115.6589,462810.0
2016-12-08 10:00:00,145.11,145.2,144.56,144.74,46833.0,115.6111,115.6828,115.1729,115.3163,46833.0
2016-12-08 10:30:00,144.7,144.98,144.1,144.36,106011.0,115.2844,115.5075,114.8064,115.0135,106011.0
2016-12-08 11:00:00,144.37,144.88,144.36,144.66,54690.0,115.0215,115.4278,115.0135,115.2525,54690.0
2016-12-08 11:30:00,144.7,144.7,143.99,144.14,44018.0,115.2844,115.2844,114.7187,114.8383,44018.0
2016-12-08 12:00:00,144.12,144.55,143.95,144.39,60022.0,114.8223,115.1649,114.6869,115.0374,60022.0
2016-12-08 12:30:00,144.36,144.42,143.9,144.02,57701.0,115.0135,115.0613,114.647,114.7427,57701.0
2016-12-08 13:00:00,144.05,144.06,143.86,143.97,193089.0,114.7666,114.7745,114.6152,114.7028,193089.0
2016-12-08 13:30:00,143.96,144.05,143.87,143.95,47613.0,114.6948,114.7666,114.6231,114.6869,47613.0
2016-12-08 14:00:00,143.93,144.09,143.55,143.79,48647.0,114.6709,114.7984,114.3682,114.5594,48647.0
2016-12-08 14:30:00,143.82,143.92,143.44,143.69,46508.0,114.5833,114.663,114.2806,114.4797,46508.0
2016-12-08 15:00:00,143.72,143.75,143.37,143.37,80566.0,114.5036,114.5275,114.2248,114.2248,80566.0
2016-12-08 15:30:00,143.4,143.85,143.35,143.77,261528.0,114.2487,114.6072,114.2089,114.5435,261528.0
2016-12-09 09:30:00,144.0,144.05,143.01,143.18,104912.0,114.7267,114.7666,113.938,114.0734,104912.0
2016-12-09 10:00:00,143.14,143.19,142.53,142.69,56449.0,114.0415,114.0814,113.5555,113.683,56449.0
2016-12-09 10:30:00,142.79,143.21,142.51,142.6,60594.0,113.7627,114.0973,113.5396,113.6113,60594.0
2016-12-09 11:00:00,142.62,142.66,141.92,142.02,99220.0,113.6273,113.6591,113.0696,113.1492,99220.0
2016-12-09 11:30:00,142.04,142.19,141.92,142.02,48096.0,113.1652,113.2847,113.0696,113.1492,48096.0
2016-12-09 12:00:00,141.97,142.08,141.79,141.95,55932.0,113.1094,113.197,112.966,113.0935,55932.0
2016-12-09 12:30:00,142.0,142.48,142.0,142.21,56462.0,113.1333,113.5157,113.1333,113.3006,56462.0
2016-12-09 13:00:00,142.25,142.4,142.19,142.23,32506.0,113.3325,113.452,113.2847,113.3165,32506.0
2016-12-09 13:30:00,142.25,142.28,141.81,141.88,38051.0,113.3325,113.3564,112.9819,113.0377,38051.0
2016-12-09 14:00:00,141.9,141.98,141.77,141.92,65585.0,113.0536,113.1174,112.95,113.0696,65585.0
2016-12-09 14:30:00,141.92,142.15,141.92,141.99,94787.0,113.0696,113.2528,113.0696,113.1253,94787.0
2016-12-09 15:00:00,142.0,142.34,141.95,142.25,103973.0,113.1333,113.4042,113.0935,113.3325,103973.0
2016-12-09 15:30:00,142.25,142.36,142.05,142.27,211538.0,113.3325,113.4201,113.1731,113.3484,211538.0
2016-12-12 09:30:00,142.52,142.87,141.7,142.21,132774.0,113.5476,113.8264,112.8943,113.3006,132774.0
2016-12-12 10:00:00,142.18,142.56,141.21,141.34,173710.0,113.2767,113.5794,112.5039,112.6075,173710.0
2016-12-12 10:30:00,141.31,142.08,141.31,141.86,52133.0,112.5836,113.197,112.5836,113.0217,52133.0
2016-12-12 11:00:00,141.82,141.87,141.42,141.68,44551.0,112.9899,113.0297,112.6712,112.8783,44551.0
2016-12-12 11:30:00,141.68,141.93,141.27,141.27,53063.0,112.8783,113.0775,112.5517,112.5517,53063.0
2016-12-12 12:00:00,141.24,141.28,140.78,140.78,65294.0,112.5278,112.5597,112.1613,112.1613,65294.0
2016-12-12 12:30:00,140.81,141.29,140.81,140.96,34409.0,112.1852,112.5676,112.1852,112.3047,34409.0
2016-12-12 13:00:00,140.96,141.51,140.95,141.41,34145.0,112.3047,112.7429,112.2967,112.6632,34145.0
2016-12-12 13:30:00,141.47,141.72,141.44,141.52,48389.0,112.711,112.9102,112.6871,112.7509,48389.0
2016-12-12 14:00:00,141.54,141.73,141.49,141.58,67863.0,112.7668,112.9182,112.727,112.7987,67863.0
2016-12-12 14:30:00,141.61,141.81,141.56,141.75,50165.0,112.8226,112.9819,112.7827,112.9341,50165.0
2016-12-12 15:00:00,141.72,142.14,141.7,141.86,59077.0,112.9102,113.2448,112.8943,113.0217,59077.0
2016-12-12 15:30:00,141.84,142.31,141.83,142.31,153094.0,113.0058,113.3803,112.9978,113.3803,153094.0
2016-12-13 09:30:00,142.41,143.0,141.91,142.09,71901.0,113.4599,113.93,113.0616,113.205,71901.0
2016-12-13 10:00:00,142.06,142.52,141.87,142.03,58822.0,113.1811,113.5476,113.0297,113.1572,58822.0
2016-12-13 10:30:00,141.94,142.11,141.62,141.84,50938.0,113.0855,113.2209,112.8305,113.0058,50938.0
2016-12-13 11:00:00,141.78,142.17,141.54,142.13,46902.0,112.958,113.2687,112.7668,113.2369,46902.0
2016-12-13 11:30:00,142.08,142.29,141.9,142.29,35381.0,113.197,113.3643,113.0536,113.3643,35381.0
2016-12-13 12:00:00,142.28,142.71,142.26,142.47,40431.0,113.3564,113.699,113.3404,113.5077,40431.0
2016-12-13 12:30:00,142.48,142.91,142.42,142.85,31894.0,113.5157,113.8583,113.4679,113.8105,31894.0
2016-12-13 13:00:00,142.81,143.17,142.74,142.99,36851.0,113.7786,114.0654,113.7229,113.922,36851.0
2016-12-13 13:30:00,143.0,143.03,142.83,142.85,32922.0,113.93,113.9539,113.7946,113.8105,32922.0
2016-12-13 14:00:00,142.85,142.86,142.5,142.56,42694.0,113.8105,113.8185,113.5316,113.5794,42694.0
2016-12-13 14:30:00,142.54,142.98,142.5,142.68,35393.0,113.5635,113.9141,113.5316,113.6751,35393.0
2016-12-13 15:00:00,142.68,142.78,142.27,142.43,56622.0,113.6751,113.7547,113.3484,113.4759,56622.0
2016-12-13 15:30:00,142.43,142.66,142.36,142.63,136837.0,113.4759,113.6591,113.4201,113.6352,136837.0
2016-12-14 09:30:00,141.7,141.78,140.76,140.89,170499.0,112.8943,112.958,112.1454,112.2489,170499.0
2016-12-14 10:00:00,140.9,141.09,140.25,141.03,81427.0,112.2569,112.4083,111.739,112.3605,81427.0
2016-12-14 10:30:00,141.07,141.17,140.21,140.31,139185.0,112.3923,112.472,111.7072,111.7868,139185.0
2016-12-14 11:00:00,140.33,140.91,140.11,140.64,111715.0,111.8028,112.2649,111.6275,112.0498,111715.0
2016-12-14 11:30:00,140.63,140.65,140.02,140.21,68905.0,112.0418,112.0577,111.5558,111.7072,68905.0
2016-12-14 12:00:00,140.23,140.45,140.18,140.25,163162.0,111.7231,111.8984,111.6833,111.739,163162.0
2016-12-14 12:30:00,140.28,140.43,140.2,140.29,94511.0,111.7629,111.8824,111.6992,111.7709,94511.0
2016-12-14 13:00:00,140.29,140.39,140.04,140.25,68344.0,111.7709,111.8506,111.5717,111.739,68344.0
2016-12-14 13:30:00,140.24,140.46,140.23,140.42,109880.0,111.7311,111.9064,111.7231,111.8745,109880.0
2016-12-14 14:00:00,140.4,140.64,138.85,139.06,130961.0,111.8585,112.0498,110.6236,110.791,130961.0
2016-12-14 14:30:00,139.12,140.14,138.89,138.89,112479.0,110.8388,111.6514,110.6555,110.6555,112479.0
2016-12-14 15:00:00,138.96,139.38,138.67,139.17,109936.0,110.7113,111.0459,110.4802,110.8786,109936.0
2016-12-14 15:30:00,139.17,139.72,138.71,138.86,432948.0,110.8786,111.3168,110.5121,110.6316,432948.0
2016-12-15 09:30:00,138.8,139.62,138.12,139.45,191808.0,110.5838,111.2371,110.042,111.1017,191808.0
2016-12-15 10:00:00,139.6,139.62,138.82,139.25,123244.0,111.2212,111.2371,110.5997,110.9423,123244.0
2016-12-15 10:30:00,139.26,140.11,139.16,139.61,107188.0,110.9503,111.6275,110.8706,111.2291,107188.0
2016-12-15 11:00:00,139.72,140.0,139.34,139.34,83289.0,111.3168,111.5399,111.014,111.014,83289.0
2016-12-15 11:30:00,139.36,139.66,139.12,139.32,51370.0,111.03,111.269,110.8388,110.9981,51370.0
2016-12-15 12:00:00,139.34,139.56,139.13,139.49,53802.0,111.014,111.1893,110.8467,111.1335,53802.0
2016-12-15 12:30:00,139.38,139.43,139.17,139.34,39027.0,111.0459,111.0857,110.8786,111.014,39027.0
2016-12-15 13:00:00,139.36,139.74,139.3,139.3,59050.0,111.03,111.3327,110.9822,110.9822,59050.0
2016-12-15 13:30:00,139.28,139.39,138.58,138.82,54646.0,110.9662,111.0539,110.4085,110.5997,54646.0
2016-12-15 14:00:00,138.74,139.08,138.62,138.96,39272.0,110.536,110.8069,110.4404,110.7113,39272.0
2016-12-15 14:30:00,138.96,139.26,138.84,139.08,194345.0,110.7113,110.9503,110.6157,110.8069,194345.0
2016-12-15 15:00:00,139.08,139.21,138.88,139.09,98294.0,110.8069,110.9105,110.6475,110.8149,98294.0
2016-12-15 15:30:00,139.08,139.15,138.74,138.84,217048.0,110.8069,110.8627,110.536,110.6157,217048.0
2016-12-16 09:30:00,138.75,139.38,138.22,138.78,370895.0,110.544,111.0459,110.1217,110.5679,370895.0
2016-12-16 10:00:00,138.9,139.09,138.54,138.9,84082.0,110.6635,110.8149,110.3767,110.6635,84082.0
2016-12-16 10:30:00,138.97,139.24,138.68,138.81,102289.0,110.7192,110.9344,110.4882,110.5918,102289.0
2016-12-16 11:00:00,138.84,138.96,137.91,137.92,63977.0,110.6157,110.7113,109.8747,109.8827,63977.0
2016-12-16 11:30:00,137.88,138.21,137.68,138.04,86663.0,109.8508,110.1137,109.6915,109.9783,86663.0
2016-12-16 12:00:00,138.03,138.19,137.58,137.64,141720.0,109.9703,110.0978,109.6118,109.6596,141720.0
2016-12-16 12:30:00,137.61,137.82,137.39,137.39,99688.0,109.6357,109.803,109.4604,109.4604,99688.0
2016-12-16 13:00:00,137.4,137.42,136.72,136.72,81280.0,109.4684,109.4843,108.9266,108.9266,81280.0
2016-12-16 13:30:00,136.72,137.23,136.58,136.58,125320.0,108.9266,109.333,108.8151,108.8151,125320.0
2016-12-16 14:00:00,136.53,137.05,136.43,136.65,79216.0,108.7753,109.1896,108.6956,108.8709,79216.0
2016-12-16 14:30:00,136.65,136.83,136.36,136.38,145328.0,108.8709,109.0143,108.6398,108.6558,145328.0
2016-12-16 15:00:00,136.42,136.49,135.62,135.62,223479.0,108.6876,108.7434,108.0503,108.0503,223479.0
2016-12-16 15:30:00,135.66,135.77,135.18,135.37,555312.0,108.0821,108.1698,107.6997,107.8511,555312.0
2016-12-19 09:30:00,135.73,137.25,135.55,136.47,182434.0,108.1379,109.3489,107.9945,108.7275,182434.0
2016-12-19 10:00:00,136.46,138.0,136.29,137.8,161549.0,108.7195,109.9464,108.5841,109.7871,161549.0
2016-12-19 10:30:00,137.8,138.09,137.55,138.0,107575.0,109.7871,110.0181,109.5879,109.9464,107575.0
2016-12-19 11:00:00,137.98,138.11,137.19,137.32,118939.0,109.9305,110.0341,109.3011,109.4047,118939.0
2016-12-19 11:30:00,137.36,137.46,136.76,136.9,64375.0,109.4365,109.5162,108.9585,109.0701,64375.0
2016-12-19 12:00:00,136.89,136.95,136.55,136.77,82150.0,109.0621,109.1099,108.7912,108.9665,82150.0
2016-12-19 12:30:00,136.82,137.26,136.76,136.97,74024.0,109.0063,109.3569,108.9585,109.1258,74024.0
2016-12-19 13:00:00,136.99,137.13,136.83,136.98,84872.0,109.1418,109.2533,109.0143,109.1338,84872.0
2016-12-19 13:30:00,137.0,137.29,136.97,137.22,50134.0,109.1497,109.3808,109.1258,109.325,50134.0
2016-12-19 14:00:00,137.21,137.37,137.06,137.26,61341.0,109.317,109.4445,109.1975,109.3569,61341.0
2016-12-19 14:30:00,137.24,137.34,137.12,137.15,66186.0,109.3409,109.4206,109.2453,109.2692,66186.0
2016-12-19 15:00:00,137.19,137.66,137.06,137.62,97014.0,109.3011,109.6756,109.1975,109.6437,97014.0
2016-12-19 15:30:00,137.63,137.64,137.34,137.4,355615.0,109.6517,109.6596,109.4206,109.4684,355615.0
2016-12-20 09:30:00,137.31,138.39,137.0,137.66,137849.0,109.3967,110.2572,109.1497,109.6756,137849.0
2016-12-20 10:00:00,137.63,138.35,137.63,138.11,69528.0,109.6517,110.2253,109.6517,110.0341,69528.0
2016-12-20 10:30:00,138.15,138.35,137.93,138.0,76788.0,110.0659,110.2253,109.8907,109.9464,76788.0
2016-12-20 11:00:00,138.0,138.21,137.81,137.99,58555.0,109.9464,110.1137,109.7951,109.9385,58555.0
2016-12-20 11:30:00,137.9,138.09,137.79,137.92,29079.0,109.8668,110.0181,109.7791,109.8827,29079.0
2016-12-20 12:00:00,137.94,138.15,137.79,138.04,38799.0,109.8986,110.0659,109.7791,109.9783,38799.0
2016-12-20 12:30:00,137.98,138.16,137.91,137.99,43425.0,109.9305,110.0739,109.8747,109.9385,43425.0
2016-12-20 13:00:00,137.96,138.12,137.94,137.97,32927.0,109.9146,110.042,109.8986,109.9225,32927.0
2016-12-20 13:30:00,137.98,138.18,137.96,138.04,46276.0,109.9305,110.0898,109.9146,109.9783,46276.0
2016-12-20 14:00:00,138.05,138.19,137.97,138.11,105502.0,109.9863,110.0978,109.9225,110.0341,105502.0
2016-12-20 14:30:00,138.1,138.13,137.81,138.0,49829.0,110.0261,110.05,109.7951,109.9464,49829.0
2016-12-20 15:00:00,138.0,138.13,137.88,137.95,50223.0,109.9464,110.05,109.8508,109.9066,50223.0
2016-12-20 15:30:00,137.99,138.12,137.93,137.99,158327.0,109.9385,110.042,109.8907,109.9385,158327.0
2016-12-21 09:30:00,138.0,138.43,137.54,138.42,154613.0,109.9464,110.289,109.5799,110.2811,154613.0
2016-12-21 10:00:00,138.4,138.73,138.15,138.63,150184.0,110.2651,110.528,110.0659,110.4484,150184.0
2016-12-21 10:30:00,138.63,138.82,138.04,138.62,104616.0,110.4484,110.5997,109.9783,110.4404,104616.0
2016-12-21 11:00:00,138.63,139.28,138.57,139.21,59449.0,110.4484,110.9662,110.4006,110.9105,59449.0
2016-12-21 11:30:00,139.19,139.19,138.94,139.09,36074.0,110.8945,110.8945,110.6953,110.8149,36074.0
2016-12-21 12:00:00,139.09,139.23,139.0,139.14,32425.0,110.8149,110.9264,110.7431,110.8547,32425.0
2016-12-21 12:30:00,139.14,139.21,139.01,139.08,33731.0,110.8547,110.9105,110.7511,110.8069,33731.0
2016-12-21 13:00:00,139.02,139.18,138.96,139.0,29897.0,110.7591,110.8866,110.7113,110.7431,29897.0
2016-12-21 13:30:00,139.01,139.04,138.8,138.86,26356.0,110.7511,110.775,110.5838,110.6316,26356.0
2016-12-21 14:00:00,138.88,139.0,138.82,138.88,19945.0,110.6475,110.7431,110.5997,110.6475,19945.0
2016-12-21 14:30:00,138.85,139.0,138.82,138.94,18879.0,110.6236,110.7431,110.5997,110.6953,18879.0
2016-12-21 15:00:00,138.95,138.98,138.57,138.74,33816.0,110.7033,110.7272,110.4006,110.536,33816.0
2016-12-21 15:30:00,138.71,138.79,138.56,138.68,113781.0,110.5121,110.5758,110.3926,110.4882,113781.0
2016-12-22 09:30:00,138.62,138.89,138.2,138.33,92752.0,110.4404,110.6555,110.1058,110.2094,92752.0
2016-12-22 10:00:00,138.38,138.87,138.33,138.83,37767.0,110.2492,110.6396,110.2094,110.6077,37767.0
2016-12-22 10:30:00,138.8,138.87,138.45,138.57,35407.0,110.5838,110.6396,110.305,110.4006,35407.0
2016-12-22 11:00:00,138.55,138.74,138.01,138.01,57873.0,110.3846,110.536,109.9544,109.9544,57873.0
2016-12-22 11:30:00,138.05,138.12,137.77,138.02,44459.0,109.9863,110.042,109.7632,109.9624,44459.0
2016-12-22 12:00:00,137.99,138.12,137.79,138.09,30113.0,109.9385,110.042,109.7791,110.0181,30113.0
2016-12-22 12:30:00,138.15,138.43,138.15,138.31,30403.0,110.0659,110.289,110.0659,110.1934,30403.0
2016-12-22 13:00:00,138.25,138.47,138.18,138.38,12847.0,110.1456,110.3209,110.0898,110.2492,12847.0
2016-12-22 13:30:00,138.36,139.03,138.28,138.7,72681.0,110.2333,110.7671,110.1695,110.5041,72681.0
2016-12-22 14:00:00,138.64,138.7,138.24,138.26,43735.0,110.4563,110.5041,110.1376,110.1536,43735.0
2016-12-22 14:30:00,138.27,138.44,138.23,138.38,29175.0,110.1615,110.297,110.1297,110.2492,29175.0
2016-12-22 15:00:00,138.38,138.43,138.08,138.3,33606.0,110.2492,110.289,110.0102,110.1854,33606.0
2016-12-22 15:30:00,138.32,138.36,138.11,138.24,84242.0,110.2014,110.2333,110.0341,110.1376,84242.0
2016-12-23 09:30:00,137.95,138.12,137.1,137.21,79452.0,109.9066,110.042,109.2294,109.317,79452.0
2016-12-23 10:00:00,137.2,138.52,137.2,138.31,45628.0,109.3091,110.3607,109.3091,110.1934,45628.0
2016-12-23 10:30:00,138.42,138.53,138.03,138.15,37281.0,110.2811,110.3687,109.9703,110.0659,37281.0
2016-12-23 11:00:00,138.21,138.74,138.16,138.74,41552.0,110.1137,110.536,110.0739,110.536,41552.0
2016-12-23 11:30:00,138.73,138.73,138.12,138.12,17157.0,110.528,110.528,110.042,110.042,17157.0
2016-12-23 12:00:00,138.15,138.28,138.05,138.22,13053.0,110.0659,110.1695,109.9863,110.1217,13053.0
2016-12-23 12:30:00,138.18,138.38,138.13,138.21,12495.0,110.0898,110.2492,110.05,110.1137,12495.0
2016-12-23 13:00:00,138.1,138.23,138.02,138.09,17806.0,110.0261,110.1297,109.9624,110.0181,17806.0
2016-12-23 13:30:00,138.08,138.26,138.01,138.04,32939.0,110.0102,110.1536,109.9544,109.9783,32939.0
2016-12-23 14:00:00,138.07,138.25,138.01,138.05,10434.0,110.0022,110.1456,109.9544,109.9863,10434.0
2016-12-23 14:30:00,138.07,138.17,138.03,138.03,8268.0,110.0022,110.0819,109.9703,109.9703,8268.0
2016-12-23 15:00:00,138.07,138.16,138.04,138.11,14219.0,110.0022,110.0739,109.9783,110.0341,14219.0
2016-12-23 15:30:00,138.07,138.27,138.07,138.24,56470.0,110.0022,110.1615,110.0022,110.1376,56470.0
2016-12-27 09:30:00,138.23,138.98,138.12,138.36,56871.0,110.1297,110.7272,110.042,110.2333,56871.0
2016-12-27 10:00:00,138.35,138.63,138.12,138.46,28162.0,110.2253,110.4484,110.042,110.3129,28162.0
2016-12-27 10:30:00,138.39,138.4,137.65,137.87,30804.0,110.2572,110.2651,109.6676,109.8429,30804.0
2016-12-27 11:00:00,137.9,138.11,137.87,137.9,42643.0,109.8668,110.0341,109.8429,109.8668,42643.0
2016-12-27 11:30:00,137.9,138.03,137.76,137.76,52363.0,109.8668,109.9703,109.7552,109.7552,52363.0
2016-12-27 12:00:00,137.77,137.99,137.6,137.94,28198.0,109.7632,109.9385,109.6278,109.8986,28198.0
2016-12-27 12:30:00,137.88,137.89,137.51,137.61,34660.0,109.8508,109.8588,109.556,109.6357,34660.0
2016-12-27 13:00:00,137.59,137.82,137.57,137.7,18405.0,109.6198,109.803,109.6038,109.7074,18405.0
2016-12-27 13:30:00,137.7,137.87,137.61,137.75,19319.0,109.7074,109.8429,109.6357,109.7473,19319.0
2016-12-27 14:00:00,137.7,138.16,137.65,138.16,25496.0,109.7074,110.0739,109.6676,110.0739,25496.0
2016-12-27 14:30:00,138.06,138.25,138.02,138.06,25204.0,109.9942,110.1456,109.9624,109.9942,25204.0
2016-12-27 15:00:00,138.06,138.21,137.93,138.09,32746.0,109.9942,110.1137,109.8907,110.0181,32746.0
2016-12-27 15:30:00,138.09,138.16,137.98,138.08,89009.0,110.0181,110.0739,109.9305,110.0102,89009.0
2016-12-28 09:30:00,138.22,138.78,137.67,137.73,84648.0,110.1217,110.5679,109.6835,109.7313,84648.0
2016-12-28 10:00:00,137.8,138.05,137.58,137.74,60998.0,109.7871,109.9863,109.6118,109.7393,60998.0
2016-12-28 10:30:00,137.66,137.66,137.18,137.31,30210.0,109.6756,109.6756,109.2931,109.3967,30210.0
2016-12-28 11:00:00,137.3,137.63,137.18,137.56,27502.0,109.3887,109.6517,109.2931,109.5959,27502.0
2016-12-28 11:30:00,137.64,137.68,137.19,137.19,29021.0,109.6596,109.6915,109.3011,109.3011,29021.0
2016-12-28 12:00:00,137.18,137.18,136.59,136.87,47961.0,109.2931,109.2931,108.8231,109.0461,47961.0
2016-12-28 12:30:00,136.85,137.07,136.46,136.7,29990.0,109.0302,109.2055,108.7195,108.9107,29990.0
2016-12-28 13:00:00,136.72,136.78,136.42,136.55,22042.0,108.9266,108.9744,108.6876,108.7912,22042.0
2016-12-28 13:30:00,136.58,136.65,136.29,136.29,25014.0,108.8151,108.8709,108.5841,108.5841,25014.0
2016-12-28 14:00:00,136.33,136.51,136.18,136.41,29403.0,108.6159,108.7593,108.4964,108.6797,29403.0
2016-12-28 14:30:00,136.38,136.62,136.22,136.58,34951.0,108.6558,108.847,108.5283,108.8151,34951.0
2016-12-28 15:00:00,136.63,137.02,136.52,136.9,57415.0,108.8549,109.1657,108.7673,109.0701,57415.0
2016-12-28 15:30:00,136.93,136.94,136.42,136.48,113648.0,109.094,109.1019,108.6876,108.7354,113648.0
2016-12-29 09:30:00,136.82,137.65,135.94,137.22,54597.0,109.0063,109.6676,108.3052,109.325,54597.0
2016-12-29 10:00:00,137.28,137.45,137.05,137.17,50567.0,109.3728,109.5082,109.1896,109.2852,50567.0
2016-12-29 10:30:00,137.14,137.14,136.55,136.55,33300.0,109.2613,109.2613,108.7912,108.7912,33300.0
2016-12-29 11:00:00,136.55,136.87,136.55,136.83,24178.0,108.7912,109.0461,108.7912,109.0143,24178.0
2016-12-29 11:30:00,136.83,136.92,136.5,136.51,27290.0,109.0143,109.086,108.7514,108.7593,27290.0
2016-12-29 12:00:00,136.51,136.59,136.28,136.53,23167.0,108.7593,108.8231,108.5761,108.7753,23167.0
2016-12-29 12:30:00,136.51,136.97,136.46,136.68,22020.0,108.7593,109.1258,108.7195,108.8948,22020.0
2016-12-29 13:00:00,136.73,137.02,136.65,136.98,17498.0,108.9346,109.1657,108.8709,109.1338,17498.0
2016-12-29 13:30:00,136.96,136.96,136.61,136.75,23695.0,109.1179,109.1179,108.839,108.9505,23695.0
2016-12-29 14:00:00,136.75,136.98,136.55,136.58,45559.0,108.9505,109.1338,108.7912,108.8151,45559.0
2016-12-29 14:30:00,136.55,136.57,136.33,136.41,31924.0,108.7912,108.8071,108.6159,108.6797,31924.0
2016-12-29 15:00:00,136.4,136.53,136.26,136.45,66149.0,108.6717,108.7753,108.5602,108.7115,66149.0
2016-12-29 15:30:00,136.44,136.51,136.32,136.43,134670.0,108.7036,108.7593,108.608,108.6956,134670.0
2016-12-30 09:30:00,136.61,137.2,136.13,136.38,90133.0,108.839,109.3091,108.4566,108.6558,90133.0
2016-12-30 10:00:00,136.35,136.56,136.18,136.53,45252.0,108.6319,108.7992,108.4964,108.7753,45252.0
2016-12-30 10:30:00,136.53,136.83,136.23,136.54,50689.0,108.7753,109.0143,108.5363,108.7832,50689.0
2016-12-30 11:00:00,136.51,137.13,136.49,137.0,89497.0,108.7593,109.2533,108.7434,109.1497,89497.0
2016-12-30 11:30:00,136.96,137.22,136.82,136.97,48229.0,109.1179,109.325,109.0063,109.1258,48229.0
2016-12-30 12:00:00,136.98,137.29,136.79,136.94,62832.0,109.1338,109.3808,108.9824,109.1019,62832.0
2016-12-30 12:30:00,136.85,137.14,136.85,137.08,51875.0,109.0302,109.2613,109.0302,109.2135,51875.0
2016-12-30 13:00:00,137.1,137.6,137.06,137.46,43625.0,109.2294,109.6278,109.1975,109.5162,43625.0
2016-12-30 13:30:00,137.47,137.51,137.12,137.17,44793.0,109.5242,109.556,109.2453,109.2852,44793.0
2016-12-30 14:00:00,137.14,137.17,136.86,136.9,38033.0,109.2613,109.2852,109.0382,109.0701,38033.0
2016-12-30 14:30:00,136.83,137.16,136.51,136.69,53009.0,109.0143,109.2772,108.7593,108.9027,53009.0
2016-12-30 15:00:00,136.69,136.95,136.56,136.75,44524.0,108.9027,109.1099,108.7992,108.9505,44524.0
2016-12-30 15:30:00,136.79,136.83,136.23,136.74,173427.0,108.9824,109.0143,108.5363,108.9426,173427.0
2017-01-03 09:30:00,138.25,139.33,138.25,139.05,188529.0,110.1456,111.0061,110.1456,110.783,188529.0
2017-01-03 10:00:00,139.18,139.71,139.08,139.41,130611.0,110.8866,111.3088,110.8069,111.0698,130611.0
2017-01-03 10:30:00,139.35,139.64,138.3,138.46,84851.0,111.022,111.253,110.1854,110.3129,84851.0
2017-01-03 11:00:00,138.46,138.71,138.04,138.29,98652.0,110.3129,110.5121,109.9783,110.1775,98652.0
2017-01-03 11:30:00,138.3,138.58,137.92,138.42,43936.0,110.1854,110.4085,109.8827,110.2811,43936.0
2017-01-03 12:00:00,138.55,138.77,138.39,138.39,49071.0,110.3846,110.5599,110.2572,110.2572,49071.0
2017-01-03 12:30:00,138.34,138.49,138.07,138.24,29894.0,110.2173,110.3368,110.0022,110.1376,29894.0
2017-01-03 13:00:00,138.28,138.67,137.94,138.53,24140.0,110.1695,110.4802,109.8986,110.3687,24140.0
2017-01-03 13:30:00,138.49,138.71,138.44,138.7,43204.0,110.3368,110.5121,110.297,110.5041,43204.0
2017-01-03 14:00:00,138.7,138.96,138.65,138.65,33967.0,110.5041,110.7113,110.4643,110.4643,33967.0
2017-01-03 14:30:00,138.7,139.03,138.53,139.02,42596.0,110.5041,110.7671,110.3687,110.7591,42596.0
2017-01-03 15:00:00,139.02,139.48,139.02,139.3,107513.0,110.7591,111.1256,110.7591,110.9822,107513.0
2017-01-03 15:30:00,139.27,139.81,139.1,139.76,294913.0,110.9583,111.3885,110.8228,111.3487,294913.0
2017-01-04 09:30:00,139.78,140.8,139.09,139.72,160771.0,111.3646,112.1772,110.8149,111.3168,160771.0
2017-01-04 10:00:00,139.7,140.17,139.48,139.79,112171.0,111.3008,111.6753,111.1256,111.3726,112171.0
2017-01-04 10:30:00,139.81,140.05,139.58,139.89,69822.0,111.3885,111.5797,111.2052,111.4522,69822.0
2017-01-04 11:00:00,139.96,140.18,139.76,140.09,44450.0,111.508,111.6833,111.3487,111.6116,44450.0
2017-01-04 11:30:00,140.11,140.29,139.97,139.97,50331.0,111.6275,111.7709,111.516,111.516,50331.0
2017-01-04 12:00:00,139.99,140.1,139.82,139.89,24254.0,111.5319,111.6195,111.3965,111.4522,24254.0
2017-01-04 12:30:00,139.88,139.96,139.63,139.95,27143.0,111.4443,111.508,111.2451,111.5,27143.0
2017-01-04 13:00:00,139.9,139.92,139.56,139.66,49570.0,111.4602,111.4761,111.1893,111.269,49570.0
2017-01-04 13:30:00,139.64,139.64,139.15,139.34,55812.0,111.253,111.253,110.8627,111.014,55812.0
2017-01-04 14:00:00,139.34,139.58,139.28,139.47,42160.0,111.014,111.2052,110.9662,111.1176,42160.0
2017-01-04 14:30:00,139.48,139.66,139.22,139.36,40706.0,111.1256,111.269,110.9184,111.03,40706.0
2017-01-04 15:00:00,139.37,139.61,139.35,139.46,78647.0,111.0379,111.2291,111.022,111.1096,78647.0
2017-01-04 15:30:00,139.45,139.7,139.4,139.66,129808.0,111.1017,111.3008,111.0618,111.269,129808.0
2017-01-05 09:30:00,139.16,140.12,139.11,139.78,107138.0,110.8706,111.6355,110.8308,111.3646,107138.0
2017-01-05 10:00:00,139.79,140.19,139.56,140.19,51336.0,111.3726,111.6912,111.1893,111.6912,51336.0
2017-01-05 10:30:00,140.15,140.18,139.08,139.08,51341.0,111.6594,111.6833,110.8069,110.8069,51341.0
2017-01-05 11:00:00,139.05,139.05,137.71,137.71,135346.0,110.783,110.783,109.7154,109.7154,135346.0
2017-01-05 11:30:00,137.77,137.79,136.9,137.16,92034.0,109.7632,109.7791,109.0701,109.2772,92034.0
2017-01-05 12:00:00,137.17,138.06,136.84,137.87,89703.0,109.2852,109.9942,109.0222,109.8429,89703.0
2017-01-05 12:30:00,137.8,137.93,137.54,137.71,40391.0,109.7871,109.8907,109.5799,109.7154,40391.0
2017-01-05 13:00:00,137.69,137.92,137.5,137.75,39493.0,109.6995,109.8827,109.5481,109.7473,39493.0
2017-01-05 13:30:00,137.8,138.06,137.72,137.8,45277.0,109.7871,109.9942,109.7234,109.7871,45277.0
2017-01-05 14:00:00,137.79,137.97,137.7,137.82,51070.0,109.7791,109.9225,109.7074,109.803,51070.0
2017-01-05 14:30:00,137.78,137.81,137.45,137.45,33901.0,109.7712,109.7951,109.5082,109.5082,33901.0
2017-01-05 15:00:00,137.45,137.94,137.37,137.89,66781.0,109.5082,109.8986,109.4445,109.8588,66781.0
2017-01-05 15:30:00,137.88,137.97,137.7,137.76,133785.0,109.8508,109.9225,109.7074,109.7552,133785.0
2017-01-06 09:30:00,138.26,139.09,137.01,138.99,93725.0,110.1536,110.8149,109.1577,110.7352,93725.0
2017-01-06 10:00:00,138.98,139.34,138.93,139.06,58118.0,110.7272,111.014,110.6874,110.791,58118.0
2017-01-06 10:30:00,139.06,139.08,138.7,138.87,40558.0,110.791,110.8069,110.5041,110.6396,40558.0
2017-01-06 11:00:00,138.89,139.2,138.85,139.12,37327.0,110.6555,110.9025,110.6236,110.8388,37327.0
2017-01-06 11:30:00,139.15,139.66,139.09,139.55,62134.0,110.8627,111.269,110.8149,111.1813,62134.0
2017-01-06 12:00:00,139.54,139.8,139.44,139.65,47048.0,111.1734,111.3805,111.0937,111.261,47048.0
2017-01-06 12:30:00,139.64,139.89,139.31,139.43,27831.0,111.253,111.4522,110.9901,111.0857,27831.0
2017-01-06 13:00:00,139.41,139.54,139.05,139.05,32470.0,111.0698,111.1734,110.783,110.783,32470.0
2017-01-06 13:30:00,139.03,139.32,138.96,139.15,35229.0,110.7671,110.9981,110.7113,110.8627,35229.0
2017-01-06 14:00:00,139.19,139.25,138.83,138.87,28920.0,110.8945,110.9423,110.6077,110.6396,28920.0
2017-01-06 14:30:00,138.89,139.07,138.85,138.94,32158.0,110.6555,110.7989,110.6236,110.6953,32158.0
2017-01-06 15:00:00,138.98,139.16,138.85,138.85,49689.0,110.7272,110.8706,110.6236,110.6236,49689.0
2017-01-06 15:30:00,138.81,139.08,138.6,138.72,111051.0,110.5918,110.8069,110.4245,110.5201,111051.0
2017-01-09 09:30:00,139.81,139.81,138.34,138.94,80301.0,111.3885,111.3885,110.2173,110.6953,80301.0
2017-01-09 10:00:00,138.98,138.98,138.14,138.42,22423.0,110.7272,110.7272,110.058,110.2811,22423.0
2017-01-09 10:30:00,138.41,138.81,138.21,138.81,23821.0,110.2731,110.5918,110.1137,110.5918,23821.0
2017-01-09 11:00:00,138.77,138.82,138.49,138.81,18465.0,110.5599,110.5997,110.3368,110.5918,18465.0
2017-01-09 11:30:00,138.79,138.8,138.57,138.77,8851.0,110.5758,110.5838,110.4006,110.5599,8851.0
2017-01-09 12:00:00,138.79,138.83,138.39,138.43,14886.0,110.5758,110.6077,110.2572,110.289,14886.0
2017-01-09 12:30:00,138.45,138.46,138.15,138.28,15195.0,110.305,110.3129,110.0659,110.1695,15195.0
2017-01-09 13:00:00,138.25,138.34,137.93,137.95,28604.0,110.1456,110.2173,109.8907,109.9066,28604.0
2017-01-09 13:30:00,137.94,138.06,137.87,138.0,23131.0,109.8986,109.9942,109.8429,109.9464,23131.0
2017-01-09 14:00:00,138.0,138.0,137.64,137.74,30024.0,109.9464,109.9464,109.6596,109.7393,30024.0
2017-01-09 14:30:00,137.73,137.74,137.35,137.39,29835.0,109.7313,109.7393,109.4286,109.4604,29835.0
2017-01-09 15:00:00,137.46,137.57,137.23,137.48,36009.0,109.5162,109.6038,109.333,109.5321,36009.0
2017-01-09 15:30:00,137.47,137.56,137.35,137.42,202061.0,109.5242,109.5959,109.4286,109.4843,202061.0
2017-01-10 09:30:00,138.36,139.86,137.7,139.22,142154.0,110.2333,111.4283,109.7074,110.9184,142154.0
2017-01-10 10:00:00,139.17,139.43,138.93,139.19,123893.0,110.8786,111.0857,110.6874,110.8945,123893.0
2017-01-10 10:30:00,139.26,139.75,138.81,139.35,72215.0,110.9503,111.3407,110.5918,111.022,72215.0
2017-01-10 11:00:00,139.31,139.63,139.31,139.56,44562.0,110.9901,111.2451,110.9901,111.1893,44562.0
2017-01-10 11:30:00,139.62,139.87,139.53,139.71,61279.0,111.2371,111.4363,111.1654,111.3088,61279.0
2017-01-10 12:00:00,139.66,139.97,139.63,139.87,30328.0,111.269,111.516,111.2451,111.4363,30328.0
2017-01-10 12:30:00,139.86,139.92,139.7,139.8,24910.0,111.4283,111.4761,111.3008,111.3805,24910.0
2017-01-10 13:00:00,139.79,139.98,139.75,139.81,24588.0,111.3726,111.5239,111.3407,111.3885,24588.0
2017-01-10 13:30:00,139.81,139.82,139.15,139.22,52924.0,111.3885,111.3965,110.8627,110.9184,52924.0
2017-01-10 14:00:00,139.21,139.74,139.0,139.53,78063.0,110.9105,111.3327,110.7431,111.1654,78063.0
2017-01-10 14:30:00,139.52,139.75,139.5,139.69,41669.0,111.1574,111.3407,111.1415,111.2929,41669.0
2017-01-10 15:00:00,139.69,139.91,139.63,139.9,79200.0,111.2929,111.4682,111.2451,111.4602,79200.0
2017-01-10 15:30:00,139.89,140.06,139.52,139.56,307076.0,111.4522,111.5877,111.1574,111.1893,307076.0
2017-01-11 09:30:00,139.95,140.4,139.05,140.37,61309.0,111.5,111.8585,110.783,111.8346,61309.0
2017-01-11 10:00:00,140.24,140.24,139.5,140.1,35910.0,111.7311,111.7311,111.1415,111.6195,35910.0
2017-01-11 10:30:00,140.06,140.38,139.84,140.06,51326.0,111.5877,111.8426,111.4124,111.5877,51326.0
2017-01-11 11:00:00,140.03,140.53,140.01,140.22,44211.0,111.5638,111.9621,111.5478,111.7151,44211.0
2017-01-11 11:30:00,140.18,140.92,140.0,140.81,48750.0,111.6833,112.2728,111.5399,112.1852,48750.0
2017-01-11 12:00:00,140.87,141.08,140.61,140.84,36693.0,112.233,112.4003,112.0259,112.2091,36693.0
2017-01-11 12:30:00,140.88,140.9,140.22,140.38,27202.0,112.241,112.2569,111.7151,111.8426,27202.0
2017-01-11 13:00:00,140.39,140.41,139.93,140.01,34156.0,111.8506,111.8665,111.4841,111.5478,34156.0
2017-01-11 13:30:00,140.06,140.53,140.0,140.32,30483.0,111.5877,111.9621,111.5399,111.7948,30483.0
2017-01-11 14:00:00,140.33,140.39,140.17,140.2,31669.0,111.8028,111.8506,111.6753,111.6992,31669.0
2017-01-11 14:30:00,140.21,140.32,140.05,140.15,35214.0,111.7072,111.7948,111.5797,111.6594,35214.0
2017-01-11 15:00:00,140.22,140.28,140.06,140.18,29397.0,111.7151,111.7629,111.5877,111.6833,29397.0
2017-01-11 15:30:00,140.17,140.71,140.17,140.69,89877.0,111.6753,112.1055,111.6753,112.0896,89877.0
2017-01-12 09:30:00,140.45,140.63,139.5,139.8,60866.0,111.8984,112.0418,111.1415,111.3805,60866.0
2017-01-12 10:00:00,139.77,139.8,138.45,138.9,194806.0,111.3566,111.3805,110.305,110.6635,194806.0
2017-01-12 10:30:00,138.97,138.98,135.56,135.85,573373.0,110.7192,110.7272,108.0025,108.2335,573373.0
2017-01-12 11:00:00,135.83,138.39,134.06,137.68,613213.0,108.2176,110.2572,106.8074,109.6915,613213.0
2017-01-12 11:30:00,137.62,138.33,137.29,137.63,138128.0,109.6437,110.2094,109.3808,109.6517,138128.0
2017-01-12 12:00:00,137.61,138.44,137.61,138.34,92202.0,109.6357,110.297,109.6357,110.2173,92202.0
2017-01-12 12:30:00,138.33,138.42,137.61,137.61,63040.0,110.2094,110.2811,109.6357,109.6357,63040.0
2017-01-12 13:00:00,137.63,138.24,137.59,138.02,65364.0,109.6517,110.1376,109.6198,109.9624,65364.0
2017-01-12 13:30:00,137.98,138.5,137.93,138.36,61939.0,109.9305,110.3448,109.8907,110.2333,61939.0
2017-01-12 14:00:00,138.36,138.89,138.33,138.8,52259.0,110.2333,110.6555,110.2094,110.5838,52259.0
2017-01-12 14:30:00,138.83,139.17,138.83,139.13,53222.0,110.6077,110.8786,110.6077,110.8467,53222.0
2017-01-12 15:00:00,139.11,139.18,138.42,138.43,50373.0,110.8308,110.8866,110.2811,110.289,50373.0
2017-01-12 15:30:00,138.42,138.69,138.34,138.54,172625.0,110.2811,110.4962,110.2173,110.3767,172625.0
2017-01-13 09:30:00,138.94,139.56,138.63,138.92,61952.0,110.6953,111.1893,110.4484,110.6794,61952.0
2017-01-13 10:00:00,138.96,139.88,138.96,139.5,47083.0,110.7113,111.4443,110.7113,111.1415,47083.0
2017-01-13 10:30:00,139.49,139.71,139.35,139.51,41940.0,111.1335,111.3088,111.022,111.1495,41940.0
2017-01-13 11:00:00,139.55,140.05,139.43,140.02,45316.0,111.1813,111.5797,111.0857,111.5558,45316.0
2017-01-13 11:30:00,139.99,140.11,139.79,140.01,24074.0,111.5319,111.6275,111.3726,111.5478,24074.0
2017-01-13 12:00:00,140.07,140.1,139.8,140.0,25951.0,111.5956,111.6195,111.3805,111.5399,25951.0
2017-01-13 12:30:00,140.05,140.15,139.86,140.09,26590.0,111.5797,111.6594,111.4283,111.6116,26590.0
2017-01-13 13:00:00,140.1,140.56,139.99,140.4,66199.0,111.6195,111.986,111.5319,111.8585,66199.0
2017-01-13 13:30:00,140.4,140.44,140.14,140.32,37456.0,111.8585,111.8904,111.6514,111.7948,37456.0
2017-01-13 14:00:00,140.31,140.35,140.02,140.06,27504.0,111.7868,111.8187,111.5558,111.5877,27504.0
2017-01-13 14:30:00,140.06,140.28,139.99,140.22,34856.0,111.5877,111.7629,111.5319,111.7151,34856.0
2017-01-13 15:00:00,140.17,140.22,140.1,140.17,37503.0,111.6753,111.7151,111.6195,111.6753,37503.0
2017-01-13 15:30:00,140.14,140.17,139.96,139.97,107796.0,111.6514,111.6753,111.508,111.516,107796.0
2017-01-17 09:30:00,139.36,140.17,139.0,139.28,109397.0,111.03,111.6753,110.7431,110.9662,109397.0
2017-01-17 10:00:00,139.4,140.13,139.27,139.73,49221.0,111.0618,111.6434,110.9583,111.3247,49221.0
2017-01-17 10:30:00,139.75,139.83,139.46,139.74,66291.0,111.3407,111.4044,111.1096,111.3327,66291.0
2017-01-17 11:00:00,139.69,139.72,139.22,139.47,56063.0,111.2929,111.3168,110.9184,111.1176,56063.0
2017-01-17 11:30:00,139.4,139.76,139.2,139.61,48699.0,111.0618,111.3487,110.9025,111.2291,48699.0
2017-01-17 12:00:00,139.63,140.0,139.62,140.0,34109.0,111.2451,111.5399,111.2371,111.5399,34109.0
2017-01-17 12:30:00,139.97,140.06,139.44,139.46,33428.0,111.516,111.5877,111.0937,111.1096,33428.0
2017-01-17 13:00:00,139.54,139.55,139.25,139.26,15746.0,111.1734,111.1813,110.9423,110.9503,15746.0
2017-01-17 13:30:00,139.23,139.32,138.86,138.93,44553.0,110.9264,110.9981,110.6316,110.6874,44553.0
2017-01-17 14:00:00,138.95,138.95,138.3,138.31,37033.0,110.7033,110.7033,110.1854,110.1934,37033.0
2017-01-17 14:30:00,138.3,138.49,138.2,138.3,38934.0,110.1854,110.3368,110.1058,110.1854,38934.0
2017-01-17 15:00:00,138.32,138.65,138.16,138.6,56507.0,110.2014,110.4643,110.0739,110.4245,56507.0
2017-01-17 15:30:00,138.61,138.97,138.5,138.9,178216.0,110.4324,110.7192,110.3448,110.6635,178216.0
2017-01-18 09:30:00,138.93,139.93,138.48,139.37,59885.0,110.6874,111.4841,110.3289,111.0379,59885.0
2017-01-18 10:00:00,139.38,139.54,138.84,138.86,41772.0,111.0459,111.1734,110.6157,110.6316,41772.0
2017-01-18 10:30:00,138.8,139.43,138.74,139.42,46056.0,110.5838,111.0857,110.536,111.0778,46056.0
2017-01-18 11:00:00,139.41,139.59,139.18,139.33,44268.0,111.0698,111.2132,110.8866,111.0061,44268.0
2017-01-18 11:30:00,139.32,139.69,139.29,139.45,29965.0,110.9981,111.2929,110.9742,111.1017,29965.0
2017-01-18 12:00:00,139.39,139.74,139.31,139.51,33644.0,111.0539,111.3327,110.9901,111.1495,33644.0
2017-01-18 12:30:00,139.5,139.53,139.31,139.41,33122.0,111.1415,111.1654,110.9901,111.0698,33122.0
2017-01-18 13:00:00,139.32,139.5,139.26,139.29,28586.0,110.9981,111.1415,110.9503,110.9742,28586.0
2017-01-18 13:30:00,139.28,139.46,139.28,139.46,14731.0,110.9662,111.1096,110.9662,111.1096,14731.0
2017-01-18 14:00:00,139.46,139.59,139.33,139.59,21261.0,111.1096,111.2132,111.0061,111.2132,21261.0
2017-01-18 14:30:00,139.52,139.6,139.42,139.59,16484.0,111.1574,111.2212,111.0778,111.2132,16484.0
2017-01-18 15:00:00,139.56,139.6,139.37,139.46,29171.0,111.1893,111.2212,111.0379,111.1096,29171.0
2017-01-18 15:30:00,139.44,139.91,139.39,139.88,141611.0,111.0937,111.4682,111.0539,111.4443,141611.0
2017-01-19 09:30:00,141.0,141.95,140.72,141.2,99513.0,112.3366,113.0935,112.1135,112.4959,99513.0
2017-01-19 10:00:00,141.2,141.3,140.78,141.02,68139.0,112.4959,112.5756,112.1613,112.3525,68139.0
2017-01-19 10:30:00,141.05,141.29,140.81,140.88,44853.0,112.3764,112.5676,112.1852,112.241,44853.0
2017-01-19 11:00:00,140.87,140.98,140.37,140.75,37036.0,112.233,112.3206,111.8346,112.1374,37036.0
2017-01-19 11:30:00,140.65,140.85,140.56,140.74,36556.0,112.0577,112.2171,111.986,112.1294,36556.0
2017-01-19 12:00:00,140.72,140.92,140.65,140.86,44183.0,112.1135,112.2728,112.0577,112.225,44183.0
2017-01-19 12:30:00,140.87,141.19,140.82,141.19,24905.0,112.233,112.488,112.1932,112.488,24905.0
2017-01-19 13:00:00,141.12,141.33,141.05,141.08,47802.0,112.4322,112.5995,112.3764,112.4003,47802.0
2017-01-19 13:30:00,141.09,141.32,141.04,141.23,43345.0,112.4083,112.5915,112.3684,112.5198,43345.0
2017-01-19 14:00:00,141.25,141.25,140.6,140.95,84117.0,112.5358,112.5358,112.0179,112.2967,84117.0
2017-01-19 14:30:00,140.95,141.24,140.89,141.04,44502.0,112.2967,112.5278,112.2489,112.3684,44502.0
2017-01-19 15:00:00,141.02,141.06,140.79,140.88,51052.0,112.3525,112.3844,112.1693,112.241,51052.0
2017-01-19 15:30:00,140.92,141.08,140.74,140.98,138386.0,112.2728,112.4003,112.1294,112.3206,138386.0
2017-01-20 09:30:00,141.34,141.5,140.88,141.36,123214.0,112.6075,112.7349,112.241,112.6234,123214.0
2017-01-20 10:00:00,141.4,141.95,141.28,141.59,63700.0,112.6553,113.0935,112.5597,112.8066,63700.0
2017-01-20 10:30:00,141.59,141.85,141.59,141.78,46344.0,112.8066,113.0138,112.8066,112.958,46344.0
2017-01-20 11:00:00,141.78,142.13,141.77,141.84,54600.0,112.958,113.2369,112.95,113.0058,54600.0
2017-01-20 11:30:00,141.82,141.86,141.59,141.66,18562.0,112.9899,113.0217,112.8066,112.8624,18562.0
2017-01-20 12:00:00,141.64,141.68,141.09,141.2,32096.0,112.8465,112.8783,112.4083,112.4959,32096.0
2017-01-20 12:30:00,141.22,141.22,140.64,140.86,25432.0,112.5119,112.5119,112.0498,112.225,25432.0
2017-01-20 13:00:00,140.8,141.42,140.74,141.36,13071.0,112.1772,112.6712,112.1294,112.6234,13071.0
2017-01-20 13:30:00,141.37,141.37,140.98,140.99,22705.0,112.6314,112.6314,112.3206,112.3286,22705.0
2017-01-20 14:00:00,141.02,141.2,140.94,141.05,22898.0,112.3525,112.4959,112.2888,112.3764,22898.0
2017-01-20 14:30:00,141.07,141.3,141.06,141.21,28096.0,112.3923,112.5756,112.3844,112.5039,28096.0
2017-01-20 15:00:00,141.22,141.45,140.85,140.87,35091.0,112.5119,112.6951,112.2171,112.233,35091.0
2017-01-20 15:30:00,140.89,141.61,140.84,141.57,131515.0,112.2489,112.8226,112.2091,112.7907,131515.0
2017-01-23 09:30:00,141.19,141.74,141.08,141.35,66119.0,112.488,112.9261,112.4003,112.6154,66119.0
2017-01-23 10:00:00,141.32,141.42,140.86,140.9,59256.0,112.5915,112.6712,112.225,112.2569,59256.0
2017-01-23 10:30:00,140.85,140.85,140.25,140.77,55510.0,112.2171,112.2171,111.739,112.1533,55510.0
2017-01-23 11:00:00,140.82,141.09,140.67,140.79,48993.0,112.1932,112.4083,112.0737,112.1693,48993.0
2017-01-23 11:30:00,140.78,141.0,140.46,140.46,42672.0,112.1613,112.3366,111.9064,111.9064,42672.0
2017-01-23 12:00:00,140.54,140.55,140.18,140.47,20108.0,111.9701,111.9781,111.6833,111.9143,20108.0
2017-01-23 12:30:00,140.41,140.72,140.39,140.59,17971.0,111.8665,112.1135,111.8506,112.0099,17971.0
2017-01-23 13:00:00,140.66,140.77,140.55,140.7,15300.0,112.0657,112.1533,111.9781,112.0976,15300.0
2017-01-23 13:30:00,140.66,141.2,140.63,140.88,11655.0,112.0657,112.4959,112.0418,112.241,11655.0
2017-01-23 14:00:00,140.92,140.99,140.68,140.94,21747.0,112.2728,112.3286,112.0816,112.2888,21747.0
2017-01-23 14:30:00,140.9,141.22,140.9,141.2,35843.0,112.2569,112.5119,112.2569,112.4959,35843.0
2017-01-23 15:00:00,141.15,141.43,141.0,141.26,30070.0,112.4561,112.6792,112.3366,112.5437,30070.0
2017-01-23 15:30:00,141.27,141.55,141.22,141.49,105302.0,112.5517,112.7748,112.5119,112.727,105302.0
2017-01-24 09:30:00,142.04,142.87,141.9,142.49,92092.0,113.1652,113.8264,113.0536,113.5237,92092.0
2017-01-24 10:00:00,142.52,143.23,142.4,143.02,52284.0,113.5476,114.1132,113.452,113.9459,52284.0
2017-01-24 10:30:00,143.03,143.57,142.96,143.49,31262.0,113.9539,114.3841,113.8981,114.3204,31262.0
2017-01-24 11:00:00,143.49,144.15,143.48,143.95,61234.0,114.3204,114.8462,114.3124,114.6869,61234.0
2017-01-24 11:30:00,143.92,144.22,143.87,144.18,39335.0,114.663,114.902,114.6231,114.8701,39335.0
2017-01-24 12:00:00,144.18,144.54,144.05,144.52,29707.0,114.8701,115.1569,114.7666,115.141,29707.0
2017-01-24 12:30:00,144.54,144.93,144.54,144.75,40100.0,115.1569,115.4677,115.1569,115.3243,40100.0
2017-01-24 13:00:00,144.77,145.21,144.77,144.95,48095.0,115.3402,115.6907,115.3402,115.4836,48095.0
2017-01-24 13:30:00,144.95,145.22,144.91,145.15,38883.0,115.4836,115.6987,115.4517,115.6429,38883.0
2017-01-24 14:00:00,145.15,145.26,145.05,145.18,48918.0,115.6429,115.7306,115.5633,115.6668,48918.0
2017-01-24 14:30:00,145.17,145.3,145.06,145.28,38672.0,115.6589,115.7624,115.5712,115.7465,38672.0
2017-01-24 15:00:00,145.27,145.47,144.72,144.8,58096.0,115.7385,115.8979,115.3003,115.3641,58096.0
2017-01-24 15:30:00,144.82,145.13,144.71,145.04,167565.0,115.38,115.627,115.2924,115.5553,167565.0
2017-01-25 09:30:00,146.27,147.2,145.97,146.51,142109.0,116.5353,117.2762,116.2962,116.7265,142109.0
2017-01-25 10:00:00,146.55,148.01,146.55,147.27,130463.0,116.7583,117.9215,116.7583,117.332,130463.0
2017-01-25 10:30:00,147.22,147.46,146.97,147.34,63184.0,117.2921,117.4833,117.093,117.3877,63184.0
2017-01-25 11:00:00,147.31,147.48,147.15,147.38,76996.0,117.3638,117.4993,117.2364,117.4196,76996.0
2017-01-25 11:30:00,147.38,147.42,147.06,147.31,41439.0,117.4196,117.4515,117.1647,117.3638,41439.0
2017-01-25 12:00:00,147.3,147.67,147.27,147.53,41542.0,117.3559,117.6507,117.332,117.5391,41542.0
2017-01-25 12:30:00,147.51,147.73,147.42,147.72,23925.0,117.5232,117.6985,117.4515,117.6905,23925.0
2017-01-25 13:00:00,147.71,147.91,147.67,147.84,22632.0,117.6825,117.8419,117.6507,117.7861,22632.0
2017-01-25 13:30:00,147.82,147.94,147.63,147.75,43279.0,117.7702,117.8658,117.6188,117.7144,43279.0
2017-01-25 14:00:00,147.76,148.17,147.73,148.12,85320.0,117.7224,118.049,117.6985,118.0092,85320.0
2017-01-25 14:30:00,148.07,148.25,148.01,148.19,49641.0,117.9693,118.1127,117.9215,118.0649,49641.0
2017-01-25 15:00:00,148.17,148.24,147.71,147.95,76206.0,118.049,118.1048,117.6825,117.8737,76206.0
2017-01-25 15:30:00,147.98,148.12,147.77,147.84,145172.0,117.8976,118.0092,117.7303,117.7861,145172.0
2017-01-26 09:30:00,148.25,149.71,147.53,149.58,157353.0,118.1127,119.2759,117.5391,119.1724,157353.0
2017-01-26 10:00:00,149.51,150.35,149.07,149.69,136823.0,119.1166,119.7858,118.7661,119.26,136823.0
2017-01-26 10:30:00,149.66,149.8,148.65,148.73,89894.0,119.2361,119.3477,118.4314,118.4952,89894.0
2017-01-26 11:00:00,148.79,148.82,148.45,148.71,108224.0,118.543,118.5669,118.2721,118.4792,108224.0
2017-01-26 11:30:00,148.68,148.69,147.61,147.67,117800.0,118.4553,118.4633,117.6029,117.6507,117800.0
2017-01-26 12:00:00,147.71,147.77,147.14,147.14,63870.0,117.6825,117.7303,117.2284,117.2284,63870.0
2017-01-26 12:30:00,147.14,147.39,147.1,147.17,48009.0,117.2284,117.4276,117.1965,117.2523,48009.0
2017-01-26 13:00:00,147.13,147.31,146.68,146.93,48753.0,117.2204,117.3638,116.8619,117.0611,48753.0
2017-01-26 13:30:00,146.94,147.37,146.87,147.37,44840.0,117.0691,117.4116,117.0133,117.4116,44840.0
2017-01-26 14:00:00,147.42,147.88,147.34,147.85,47656.0,117.4515,117.818,117.3877,117.7941,47656.0
2017-01-26 14:30:00,147.82,147.89,147.44,147.56,41181.0,117.7702,117.8259,117.4674,117.563,41181.0
2017-01-26 15:00:00,147.56,147.58,147.23,147.48,61081.0,117.563,117.5789,117.3001,117.4993,61081.0
2017-01-26 15:30:00,147.49,147.51,147.12,147.46,164090.0,117.5072,117.5232,117.2125,117.4833,164090.0
2017-01-27 09:30:00,147.48,147.98,147.01,147.61,60721.0,117.4993,117.8976,117.1248,117.6029,60721.0
2017-01-27 10:00:00,147.61,147.99,147.42,147.53,28660.0,117.6029,117.9056,117.4515,117.5391,28660.0
2017-01-27 10:30:00,147.53,147.63,146.69,146.77,55503.0,117.5391,117.6188,116.8699,116.9336,55503.0
2017-01-27 11:00:00,146.82,147.6,146.78,147.46,33178.0,116.9734,117.5949,116.9416,117.4833,33178.0
2017-01-27 11:30:00,147.46,147.5,147.16,147.39,24490.0,117.4833,117.5152,117.2443,117.4276,24490.0
2017-01-27 12:00:00,147.42,147.66,147.1,147.1,28105.0,117.4515,117.6427,117.1965,117.1965,28105.0
2017-01-27 12:30:00,147.18,147.27,146.76,147.27,55823.0,117.2603,117.332,116.9256,117.332,55823.0
2017-01-27 13:00:00,147.24,147.41,147.09,147.4,30520.0,117.3081,117.4435,117.1886,117.4355,30520.0
2017-01-27 13:30:00,147.43,147.48,146.91,146.93,41883.0,117.4594,117.4993,117.0452,117.0611,41883.0
2017-01-27 14:00:00,146.96,147.2,146.9,147.18,18180.0,117.085,117.2762,117.0372,117.2603,18180.0
2017-01-27 14:30:00,147.18,147.43,147.12,147.27,31077.0,117.2603,117.4594,117.2125,117.332,31077.0
2017-01-27 15:00:00,147.26,147.26,146.85,146.85,54679.0,117.324,117.324,116.9973,116.9973,54679.0
2017-01-27 15:30:00,146.9,147.21,146.89,147.13,124604.0,117.0372,117.2842,117.0292,117.2204,124604.0
2017-01-30 09:30:00,146.85,146.85,145.51,145.79,135671.0,116.9973,116.9973,115.9298,116.1528,135671.0
2017-01-30 10:00:00,145.79,146.16,145.41,145.81,64038.0,116.1528,116.4476,115.8501,116.1688,64038.0
2017-01-30 10:30:00,145.74,146.01,145.35,145.47,68378.0,116.113,116.3281,115.8023,115.8979,68378.0
2017-01-30 11:00:00,145.43,146.15,145.32,145.77,61281.0,115.866,116.4396,115.7784,116.1369,61281.0
2017-01-30 11:30:00,145.7,146.49,145.69,146.41,68267.0,116.0811,116.7105,116.0732,116.6468,68267.0
2017-01-30 12:00:00,146.4,146.4,146.13,146.37,20589.0,116.6388,116.6388,116.4237,116.6149,20589.0
2017-01-30 12:30:00,146.33,146.39,146.0,146.28,31183.0,116.5831,116.6309,116.3201,116.5432,31183.0
2017-01-30 13:00:00,146.28,146.73,146.13,146.65,45421.0,116.5432,116.9017,116.4237,116.838,45421.0
2017-01-30 13:30:00,146.65,146.65,146.43,146.62,32149.0,116.838,116.838,116.6627,116.8141,32149.0
2017-01-30 14:00:00,146.64,146.93,146.59,146.93,30378.0,116.83,117.0611,116.7902,117.0611,30378.0
2017-01-30 14:30:00,146.89,147.26,146.89,147.25,55269.0,117.0292,117.324,117.0292,117.316,55269.0
2017-01-30 15:00:00,147.25,147.29,146.59,146.69,40470.0,117.316,117.3479,116.7902,116.8699,40470.0
2017-01-30 15:30:00,146.71,147.06,146.47,147.0,103378.0,116.8858,117.1647,116.6946,117.1169,103378.0
2017-01-31 09:30:00,146.0,146.54,145.15,145.16,78728.0,116.3201,116.7504,115.6429,115.6509,78728.0
2017-01-31 10:00:00,145.21,145.22,144.25,144.92,69223.0,115.6907,115.6987,114.9259,115.4597,69223.0
2017-01-31 10:30:00,144.92,145.41,144.87,145.14,40464.0,115.4597,115.8501,115.4199,115.635,40464.0
2017-01-31 11:00:00,145.13,145.63,145.08,145.19,59939.0,115.627,116.0254,115.5872,115.6748,59939.0
2017-01-31 11:30:00,145.21,145.21,144.56,144.88,41751.0,115.6907,115.6907,115.1729,115.4278,41751.0
2017-01-31 12:00:00,144.88,147.25,144.85,147.2,158245.0,115.4278,117.316,115.4039,117.2762,158245.0
2017-01-31 12:30:00,147.2,147.2,146.17,146.27,96890.0,117.2762,117.2762,116.4556,116.5353,96890.0
2017-01-31 13:00:00,146.28,146.41,145.79,146.38,28594.0,116.5432,116.6468,116.1528,116.6229,28594.0
2017-01-31 13:30:00,146.36,146.51,146.17,146.17,66044.0,116.607,116.7265,116.4556,116.4556,66044.0
2017-01-31 14:00:00,146.23,146.67,146.19,146.62,39098.0,116.5034,116.8539,116.4715,116.8141,39098.0
2017-01-31 14:30:00,146.53,146.93,146.46,146.88,32398.0,116.7424,117.0611,116.6866,117.0213,32398.0
2017-01-31 15:00:00,146.91,147.19,146.91,146.93,47001.0,117.0452,117.2682,117.0452,117.0611,47001.0
2017-01-31 15:30:00,146.94,147.24,146.87,147.03,177490.0,117.0691,117.3081,117.0133,117.1408,177490.0
2017-02-01 09:30:00,147.91,149.97,147.1,148.53,155458.0,117.8419,119.4831,117.1965,118.3358,155458.0
2017-02-01 10:00:00,148.63,148.83,147.37,147.62,105601.0,118.4155,118.5748,117.4116,117.6108,105601.0
2017-02-01 10:30:00,147.66,147.76,146.96,147.13,45744.0,117.6427,117.7224,117.085,117.2204,45744.0
2017-02-01 11:00:00,147.17,147.64,147.11,147.38,42824.0,117.2523,117.6268,117.2045,117.4196,42824.0
2017-02-01 11:30:00,147.38,147.68,147.01,147.53,39501.0,117.4196,117.6586,117.1248,117.5391,39501.0
2017-02-01 12:00:00,147.7,148.21,147.52,148.21,54797.0,117.6746,118.0809,117.5311,118.0809,54797.0
2017-02-01 12:30:00,148.26,148.4,147.65,147.65,59798.0,118.1207,118.2323,117.6347,117.6347,59798.0
2017-02-01 13:00:00,147.69,147.92,147.34,147.5,29708.0,117.6666,117.8498,117.3877,117.5152,29708.0
2017-02-01 13:30:00,147.48,147.54,146.92,147.1,50083.0,117.4993,117.5471,117.0531,117.1965,50083.0
2017-02-01 14:00:00,147.09,147.6,146.71,147.43,75523.0,117.1886,117.5949,116.8858,117.4594,75523.0
2017-02-01 14:30:00,147.44,147.48,146.91,147.17,43248.0,117.4674,117.4993,117.0452,117.2523,43248.0
2017-02-01 15:00:00,147.2,147.32,146.99,147.21,84791.0,117.2762,117.3718,117.1089,117.2842,84791.0
2017-02-01 15:30:00,147.23,147.64,147.17,147.32,167023.0,117.3001,117.6268,117.2523,117.3718,167023.0
2017-02-02 09:30:00,146.66,147.87,146.32,146.47,66542.0,116.846,117.81,116.5751,116.6946,66542.0
2017-02-02 10:00:00,146.47,146.6,146.08,146.12,37293.0,116.6946,116.7982,116.3839,116.4157,37293.0
2017-02-02 10:30:00,146.16,147.05,145.85,147.04,44419.0,116.4476,117.1567,116.2006,117.1487,44419.0
2017-02-02 11:00:00,147.05,147.19,146.4,146.42,49128.0,117.1567,117.2682,116.6388,116.6548,49128.0
2017-02-02 11:30:00,146.33,146.73,146.25,146.3,55179.0,116.5831,116.9017,116.5193,116.5592,55179.0
2017-02-02 12:00:00,146.29,146.35,145.93,146.29,24495.0,116.5512,116.599,116.2644,116.5512,24495.0
2017-02-02 12:30:00,146.28,146.75,146.27,146.75,14752.0,116.5432,116.9177,116.5353,116.9177,14752.0
2017-02-02 13:00:00,146.79,146.97,146.51,146.52,25473.0,116.9495,117.093,116.7265,116.7344,25473.0
2017-02-02 13:30:00,146.49,147.05,146.38,146.77,44435.0,116.7105,117.1567,116.6229,116.9336,44435.0
2017-02-02 14:00:00,146.74,146.81,146.22,146.32,39673.0,116.9097,116.9655,116.4954,116.5751,39673.0
2017-02-02 14:30:00,146.32,146.4,145.97,146.0,41329.0,116.5751,116.6388,116.2962,116.3201,41329.0
2017-02-02 15:00:00,146.02,146.69,145.9,146.58,43142.0,116.3361,116.8699,116.2405,116.7822,43142.0
2017-02-02 15:30:00,146.62,146.62,146.29,146.34,128792.0,116.8141,116.8141,116.5512,116.591,128792.0
2017-02-03 09:30:00,146.93,147.44,146.13,146.73,58714.0,117.0611,117.4674,116.4237,116.9017,58714.0
2017-02-03 10:00:00,146.78,147.03,146.62,146.76,28490.0,116.9416,117.1408,116.8141,116.9256,28490.0
2017-02-03 10:30:00,146.79,147.02,146.47,146.85,40799.0,116.9495,117.1328,116.6946,116.9973,40799.0
2017-02-03 11:00:00,146.82,147.41,146.78,146.83,27709.0,116.9734,117.4435,116.9416,116.9814,27709.0
2017-02-03 11:30:00,146.85,147.08,146.75,147.06,36529.0,116.9973,117.1806,116.9177,117.1647,36529.0
2017-02-03 12:00:00,147.11,147.41,146.81,146.89,27258.0,117.2045,117.4435,116.9655,117.0292,27258.0
2017-02-03 12:30:00,146.88,146.95,146.63,146.75,55851.0,117.0213,117.077,116.8221,116.9177,55851.0
2017-02-03 13:00:00,146.78,146.89,146.51,146.55,27253.0,116.9416,117.0292,116.7265,116.7583,27253.0
2017-02-03 13:30:00,146.54,146.65,146.43,146.54,34106.0,116.7504,116.838,116.6627,116.7504,34106.0
2017-02-03 14:00:00,146.54,146.67,146.36,146.45,74490.0,116.7504,116.8539,116.607,116.6787,74490.0
2017-02-03 14:30:00,146.44,146.67,146.44,146.46,69457.0,116.6707,116.8539,116.6707,116.6866,69457.0
2017-02-03 15:00:00,146.48,146.83,146.42,146.6,52576.0,116.7026,116.9814,116.6548,116.7982,52576.0
2017-02-03 15:30:00,146.63,146.97,146.59,146.84,113312.0,116.8221,117.093,116.7902,116.9894,113312.0
2017-02-06 09:30:00,146.39,146.98,146.14,146.53,62929.0,116.6309,117.1009,116.4317,116.7424,62929.0
2017-02-06 10:00:00,146.45,146.58,145.98,146.25,63163.0,116.6787,116.7822,116.3042,116.5193,63163.0
2017-02-06 10:30:00,146.22,146.24,145.84,146.02,73438.0,116.4954,116.5114,116.1927,116.3361,73438.0
2017-02-06 11:00:00,146.03,146.31,145.92,146.03,70190.0,116.344,116.5671,116.2564,116.344,70190.0
2017-02-06 11:30:00,146.02,146.1,145.83,145.87,46869.0,116.3361,116.3998,116.1847,116.2166,46869.0
2017-02-06 12:00:00,145.85,146.22,145.67,146.22,112262.0,116.2006,116.4954,116.0572,116.4954,112262.0
2017-02-06 12:30:00,146.25,146.28,145.98,145.99,104934.0,116.5193,116.5432,116.3042,116.3122,104934.0
2017-02-06 13:00:00,146.02,146.13,145.68,146.11,54373.0,116.3361,116.4237,116.0652,116.4078,54373.0
2017-02-06 13:30:00,146.04,146.21,145.8,146.13,37177.0,116.352,116.4875,116.1608,116.4237,37177.0
2017-02-06 14:00:00,146.11,146.15,145.99,146.01,40550.0,116.4078,116.4396,116.3122,116.3281,40550.0
2017-02-06 14:30:00,146.01,146.19,145.89,146.18,38940.0,116.3281,116.4715,116.2325,116.4636,38940.0
2017-02-06 15:00:00,146.15,146.32,146.03,146.21,60766.0,116.4396,116.5751,116.344,116.4875,60766.0
2017-02-06 15:30:00,146.21,146.4,146.17,146.37,140860.0,116.4875,116.6388,116.4556,116.6149,140860.0
2017-02-07 09:30:00,147.39,148.53,147.35,148.09,115862.0,117.4276,118.3358,117.3957,117.9853,115862.0
2017-02-07 10:00:00,148.18,148.73,148.05,148.36,287000.0,118.057,118.4952,117.9534,118.2004,287000.0
2017-02-07 10:30:00,148.3,148.41,147.59,147.68,70498.0,118.1526,118.2402,117.5869,117.6586,70498.0
2017-02-07 11:00:00,147.73,148.0,147.11,147.25,59342.0,117.6985,117.9136,117.2045,117.316,59342.0
2017-02-07 11:30:00,147.3,147.39,147.01,147.24,56006.0,117.3559,117.4276,117.1248,117.3081,56006.0
2017-02-07 12:00:00,147.23,147.41,146.81,146.84,39361.0,117.3001,117.4435,116.9655,116.9894,39361.0
2017-02-07 12:30:00,146.83,147.01,146.71,146.92,51259.0,116.9814,117.1248,116.8858,117.0531,51259.0
2017-02-07 13:00:00,146.9,146.98,146.69,146.98,24180.0,117.0372,117.1009,116.8699,117.1009,24180.0
2017-02-07 13:30:00,146.99,147.27,146.94,147.19,36823.0,117.1089,117.332,117.0691,117.2682,36823.0
2017-02-07 14:00:00,147.18,147.62,146.94,147.31,119109.0,117.2603,117.6108,117.0691,117.3638,119109.0
2017-02-07 14:30:00,147.34,147.52,147.12,147.19,37964.0,117.3877,117.5311,117.2125,117.2682,37964.0
2017-02-07 15:00:00,147.17,147.27,146.94,147.01,72392.0,117.2523,117.332,117.0691,117.1248,72392.0
2017-02-07 15:30:00,147.01,147.44,146.92,147.32,154442.0,117.1248,117.4674,117.0531,117.3718,154442.0
2017-02-08 09:30:00,146.71,147.2,146.26,146.75,83759.0,116.8858,117.2762,116.5273,116.9177,83759.0
2017-02-08 10:00:00,146.72,146.84,145.7,146.25,131160.0,116.8938,116.9894,116.0811,116.5193,131160.0
2017-02-08 10:30:00,146.42,146.71,145.99,146.47,98815.0,116.6548,116.8858,116.3122,116.6946,98815.0
2017-02-08 11:00:00,146.51,146.79,145.87,145.97,143820.0,116.7265,116.9495,116.2166,116.2962,143820.0
2017-02-08 11:30:00,145.91,146.02,144.85,145.02,190339.0,116.2484,116.3361,115.4039,115.5394,190339.0
2017-02-08 12:00:00,145.05,145.41,144.85,145.34,277789.0,115.5633,115.8501,115.4039,115.7943,277789.0
2017-02-08 12:30:00,145.33,145.35,144.8,144.92,79237.0,115.7863,115.8023,115.3641,115.4597,79237.0
2017-02-08 13:00:00,144.95,145.09,144.87,144.96,93464.0,115.4836,115.5951,115.4199,115.4916,93464.0
2017-02-08 13:30:00,144.95,145.3,144.94,145.19,123581.0,115.4836,115.7624,115.4756,115.6748,123581.0
2017-02-08 14:00:00,145.23,145.29,145.11,145.14,54390.0,115.7067,115.7545,115.6111,115.635,54390.0
2017-02-08 14:30:00,145.16,145.24,145.12,145.23,88625.0,115.6509,115.7146,115.619,115.7067,88625.0
2017-02-08 15:00:00,145.23,145.63,145.15,145.63,174259.0,115.7067,116.0254,115.6429,116.0254,174259.0
2017-02-08 15:30:00,145.6,145.78,145.41,145.66,199632.0,116.0015,116.1449,115.8501,116.0493,199632.0
2017-02-09 09:30:00,149.9,151.41,148.45,150.03,331330.0,119.4273,120.6304,118.2721,119.5309,331330.0
2017-02-09 10:00:00,150.16,151.95,149.92,151.09,293219.0,119.6345,121.0606,119.4433,120.3754,293219.0
2017-02-09 10:30:00,151.25,153.43,151.14,153.37,223100.0,120.5029,122.2397,120.4152,122.1919,223100.0
2017-02-09 11:00:00,153.36,153.44,151.81,152.34,186906.0,122.184,122.2477,120.949,121.3713,186906.0
2017-02-09 11:30:00,152.3,152.53,151.78,151.94,87875.0,121.3394,121.5227,120.9251,121.0526,87875.0
2017-02-09 12:00:00,152.0,152.04,150.97,151.14,115195.0,121.1004,121.1323,120.2798,120.4152,115195.0
2017-02-09 12:30:00,151.2,151.68,151.2,151.34,97994.0,120.4631,120.8455,120.4631,120.5746,97994.0
2017-02-09 13:00:00,151.32,151.37,150.88,150.98,84523.0,120.5587,120.5985,120.2081,120.2878,84523.0
2017-02-09 13:30:00,151.0,151.14,150.66,151.01,65691.0,120.3037,120.4152,120.0328,120.3117,65691.0
2017-02-09 14:00:00,151.05,151.07,150.64,150.67,96710.0,120.3435,120.3595,120.0169,120.0408,96710.0
2017-02-09 14:30:00,150.63,150.74,150.16,150.4,144491.0,120.0089,120.0966,119.6345,119.8257,144491.0
2017-02-09 15:00:00,150.41,150.75,150.27,150.43,161139.0,119.8336,120.1045,119.7221,119.8496,161139.0
2017-02-09 15:30:00,150.41,150.68,149.8,150.14,400548.0,119.8336,120.0488,119.3477,119.6185,400548.0
2017-02-10 09:30:00,150.5,150.68,149.93,150.09,155484.0,119.9054,120.0488,119.4512,119.5787,155484.0
2017-02-10 10:00:00,150.06,150.55,149.68,150.42,87584.0,119.5548,119.9452,119.252,119.8416,87584.0
2017-02-10 10:30:00,150.38,150.69,150.19,150.23,56910.0,119.8097,120.0567,119.6584,119.6902,56910.0
2017-02-10 11:00:00,150.31,150.72,150.24,150.59,55720.0,119.754,120.0806,119.6982,119.9771,55720.0
2017-02-10 11:30:00,150.62,150.82,150.5,150.62,53822.0,120.001,120.1603,119.9054,120.001,53822.0
2017-02-10 12:00:00,150.59,150.61,150.31,150.41,27994.0,119.9771,119.993,119.754,119.8336,27994.0
2017-02-10 12:30:00,150.41,150.55,150.29,150.29,43136.0,119.8336,119.9452,119.738,119.738,43136.0
2017-02-10 13:00:00,150.32,150.45,150.32,150.39,30050.0,119.7619,119.8655,119.7619,119.8177,30050.0
2017-02-10 13:30:00,150.37,151.03,150.36,150.74,56255.0,119.8018,120.3276,119.7938,120.0966,56255.0
2017-02-10 14:00:00,150.76,150.92,150.51,150.78,54939.0,120.1125,120.24,119.9133,120.1284,54939.0
2017-02-10 14:30:00,150.77,150.85,150.49,150.53,48042.0,120.1205,120.1842,119.8974,119.9293,48042.0
2017-02-10 15:00:00,150.54,150.82,150.49,150.59,73998.0,119.9372,120.1603,119.8974,119.9771,73998.0
2017-02-10 15:30:00,150.61,150.79,150.52,150.59,223514.0,119.993,120.1364,119.9213,119.9771,223514.0
2017-02-13 09:30:00,151.36,153.62,150.96,152.58,191748.0,120.5905,122.3911,120.2718,121.5625,191748.0
2017-02-13 10:00:00,152.67,153.41,152.64,152.7,204573.0,121.6342,122.2238,121.6103,121.6581,204573.0
2017-02-13 10:30:00,152.79,153.54,152.61,153.4,140026.0,121.7298,122.3274,121.5864,122.2158,140026.0
2017-02-13 11:00:00,153.43,153.55,152.9,153.2,191335.0,122.2397,122.3353,121.8175,122.0565,191335.0
2017-02-13 11:30:00,153.21,153.26,152.96,152.97,80505.0,122.0644,122.1043,121.8653,121.8732,80505.0
2017-02-13 12:00:00,152.96,153.14,152.67,153.02,93616.0,121.8653,122.0087,121.6342,121.9131,93616.0
2017-02-13 12:30:00,153.01,153.45,153.0,153.18,130787.0,121.9051,122.2557,121.8971,122.0405,130787.0
2017-02-13 13:00:00,153.18,153.32,153.09,153.25,120793.0,122.0405,122.1521,121.9688,122.0963,120793.0
2017-02-13 13:30:00,153.24,153.24,153.13,153.16,118490.0,122.0883,122.0883,122.0007,122.0246,118490.0
2017-02-13 14:00:00,153.16,153.18,152.89,152.92,44419.0,122.0246,122.0405,121.8095,121.8334,44419.0
2017-02-13 14:30:00,152.91,152.93,152.68,152.85,81506.0,121.8254,121.8414,121.6422,121.7776,81506.0
2017-02-13 15:00:00,152.84,153.07,152.76,152.83,84354.0,121.7697,121.9529,121.7059,121.7617,84354.0
2017-02-13 15:30:00,152.8,152.88,152.59,152.84,235102.0,121.7378,121.8015,121.5705,121.7697,235102.0
2017-02-14 09:30:00,151.95,152.43,150.75,151.26,244807.0,121.0606,121.443,120.1045,120.5109,244807.0
2017-02-14 10:00:00,151.18,152.02,151.1,151.62,113784.0,120.4471,121.1164,120.3834,120.7977,113784.0
2017-02-14 10:30:00,151.6,152.55,151.46,152.54,95032.0,120.7817,121.5386,120.6702,121.5306,95032.0
2017-02-14 11:00:00,152.53,152.54,152.06,152.15,119423.0,121.5227,121.5306,121.1482,121.2199,119423.0
2017-02-14 11:30:00,152.14,152.23,151.99,152.13,77286.0,121.212,121.2837,121.0925,121.204,77286.0
2017-02-14 12:00:00,152.16,152.26,151.86,151.89,31159.0,121.2279,121.3076,120.9889,121.0128,31159.0
2017-02-14 12:30:00,151.9,152.12,151.74,151.99,35242.0,121.0208,121.196,120.8933,121.0925,35242.0
2017-02-14 13:00:00,151.99,152.12,151.84,152.06,59284.0,121.0925,121.196,120.9729,121.1482,59284.0
2017-02-14 13:30:00,152.06,152.27,152.01,152.21,137296.0,121.1482,121.3155,121.1084,121.2677,137296.0
2017-02-14 14:00:00,152.21,152.34,151.99,152.13,31258.0,121.2677,121.3713,121.0925,121.204,31258.0
2017-02-14 14:30:00,152.12,152.21,151.99,152.01,33569.0,121.196,121.2677,121.0925,121.1084,33569.0
2017-02-14 15:00:00,152.04,152.17,152.0,152.07,52301.0,121.1323,121.2359,121.1004,121.1562,52301.0
2017-02-14 15:30:00,152.06,152.1,151.92,151.97,105812.0,121.1482,121.1801,121.0367,121.0765,105812.0
2017-02-15 09:30:00,152.0,152.5,151.66,151.92,63030.0,121.1004,121.4988,120.8295,121.0367,63030.0
2017-02-15 10:00:00,151.84,152.01,151.56,151.66,80267.0,120.9729,121.1084,120.7499,120.8295,80267.0
2017-02-15 10:30:00,151.64,151.93,151.62,151.71,115207.0,120.8136,121.0447,120.7977,120.8694,115207.0
2017-02-15 11:00:00,151.69,151.88,151.64,151.68,75960.0,120.8534,121.0048,120.8136,120.8455,75960.0
2017-02-15 11:30:00,151.7,151.75,151.55,151.67,162982.0,120.8614,120.9012,120.7419,120.8375,162982.0
2017-02-15 12:00:00,151.68,152.02,151.61,151.86,157995.0,120.8455,121.1164,120.7897,120.9889,157995.0
2017-02-15 12:30:00,151.83,152.15,151.78,151.94,52942.0,120.965,121.2199,120.9251,121.0526,52942.0
2017-02-15 13:00:00,151.94,152.1,151.78,151.95,28031.0,121.0526,121.1801,120.9251,121.0606,28031.0
2017-02-15 13:30:00,151.95,152.21,151.84,152.11,51330.0,121.0606,121.2677,120.9729,121.1881,51330.0
2017-02-15 14:00:00,152.12,152.14,151.94,152.06,73859.0,121.196,121.212,121.0526,121.1482,73859.0
2017-02-15 14:30:00,152.06,152.17,152.01,152.15,76298.0,121.1482,121.2359,121.1084,121.2199,76298.0
2017-02-15 15:00:00,152.14,152.53,152.11,152.24,139471.0,121.212,121.5227,121.1881,121.2916,139471.0
2017-02-15 15:30:00,152.22,152.34,151.85,151.95,194228.0,121.2757,121.3713,120.9809,121.0606,194228.0
2017-02-16 09:30:00,152.0,152.36,151.63,151.77,68262.0,121.1004,121.3872,120.8056,120.9172,68262.0
2017-02-16 10:00:00,151.71,152.09,151.56,151.7,83017.0,120.8694,121.1721,120.7499,120.8614,83017.0
2017-02-16 10:30:00,151.67,152.11,151.45,151.66,164169.0,120.8375,121.1881,120.6622,120.8295,164169.0
2017-02-16 11:00:00,151.68,151.85,151.25,151.76,90035.0,120.8455,120.9809,120.5029,120.9092,90035.0
2017-02-16 11:30:00,151.76,151.86,151.59,151.79,89308.0,120.9092,120.9889,120.7738,120.9331,89308.0
2017-02-16 12:00:00,151.81,151.85,151.54,151.65,61602.0,120.949,120.9809,120.7339,120.8216,61602.0
2017-02-16 12:30:00,151.65,151.95,151.57,151.8,41792.0,120.8216,121.0606,120.7578,120.9411,41792.0
2017-02-16 13:00:00,151.8,152.05,151.75,151.81,141149.0,120.9411,121.1403,120.9012,120.949,141149.0
2017-02-16 13:30:00,151.79,151.88,151.41,151.66,137802.0,120.9331,121.0048,120.6304,120.8295,137802.0
2017-02-16 14:00:00,151.68,151.91,151.42,151.52,83291.0,120.8455,121.0287,120.6383,120.718,83291.0
2017-02-16 14:30:00,151.53,151.68,151.43,151.66,55626.0,120.726,120.8455,120.6463,120.8295,55626.0
2017-02-16 15:00:00,151.66,151.92,151.64,151.85,51319.0,120.8295,121.0367,120.8136,120.9809,51319.0
2017-02-16 15:30:00,151.85,152.16,151.76,152.15,133958.0,120.9809,121.2279,120.9092,121.2199,133958.0
2017-02-17 09:30:00,151.17,151.76,150.44,151.28,139454.0,120.4392,120.9092,119.8575,120.5268,139454.0
2017-02-17 10:00:00,151.23,151.27,150.8,151.08,78468.0,120.487,120.5188,120.1444,120.3674,78468.0
2017-02-17 10:30:00,151.08,151.3,150.97,151.01,40829.0,120.3674,120.5427,120.2798,120.3117,40829.0
2017-02-17 11:00:00,151.01,151.19,151.01,151.08,53256.0,120.3117,120.4551,120.3117,120.3674,53256.0
2017-02-17 11:30:00,151.12,151.21,151.03,151.05,21962.0,120.3993,120.471,120.3276,120.3435,21962.0
2017-02-17 12:00:00,151.07,151.38,151.07,151.34,25550.0,120.3595,120.6065,120.3595,120.5746,25550.0
2017-02-17 12:30:00,151.33,151.69,151.32,151.59,36979.0,120.5666,120.8534,120.5587,120.7738,36979.0
2017-02-17 13:00:00,151.6,152.04,151.57,152.01,78593.0,120.7817,121.1323,120.7578,121.1084,78593.0
2017-02-17 13:30:00,152.01,152.34,151.99,152.25,60391.0,121.1084,121.3713,121.0925,121.2996,60391.0
2017-02-17 14:00:00,152.26,152.33,152.21,152.25,48124.0,121.3076,121.3633,121.2677,121.2996,48124.0
2017-02-17 14:30:00,152.24,152.81,152.24,152.37,106099.0,121.2916,121.7458,121.2916,121.3952,106099.0
2017-02-17 15:00:00,152.37,152.49,152.33,152.42,86861.0,121.3952,121.4908,121.3633,121.435,86861.0
2017-02-17 15:30:00,152.41,152.93,152.36,152.89,218016.0,121.4271,121.8414,121.3872,121.8095,218016.0
2017-02-21 09:30:00,152.97,154.0,152.85,153.83,116238.0,121.8732,122.6938,121.7776,122.5584,116238.0
2017-02-21 10:00:00,153.94,154.39,153.73,153.9,79077.0,122.646,123.0046,122.4787,122.6142,79077.0
2017-02-21 10:30:00,153.87,154.22,153.72,153.95,73541.0,122.5903,122.8691,122.4708,122.654,73541.0
2017-02-21 11:00:00,153.96,154.31,153.76,153.81,104154.0,122.662,122.9408,122.5026,122.5425,104154.0
2017-02-21 11:30:00,153.84,154.13,153.73,154.08,121667.0,122.5664,122.7974,122.4787,122.7576,121667.0
2017-02-21 12:00:00,154.09,154.18,153.94,154.11,50991.0,122.7656,122.8373,122.646,122.7815,50991.0
2017-02-21 12:30:00,154.1,154.41,154.1,154.25,96436.0,122.7735,123.0205,122.7735,122.893,96436.0
2017-02-21 13:00:00,154.27,154.37,153.94,153.94,92019.0,122.909,122.9886,122.646,122.646,92019.0
2017-02-21 13:30:00,153.94,154.23,153.86,154.09,87016.0,122.646,122.8771,122.5823,122.7656,87016.0
2017-02-21 14:00:00,154.1,154.56,154.08,154.52,74342.0,122.7735,123.14,122.7576,123.1081,74342.0
2017-02-21 14:30:00,154.54,154.58,154.16,154.16,77947.0,123.1241,123.1559,122.8213,122.8213,77947.0
2017-02-21 15:00:00,154.18,154.67,154.05,154.52,129967.0,122.8373,123.2276,122.7337,123.1081,129967.0
2017-02-21 15:30:00,154.51,154.59,154.38,154.51,256098.0,123.1002,123.1639,122.9966,123.1002,256098.0
2017-02-22 09:30:00,152.71,153.46,152.23,152.64,82219.0,122.4852,123.0867,122.1002,122.429,82219.0
2017-02-22 10:00:00,152.7,152.94,152.52,152.94,34967.0,122.4772,122.6697,122.3328,122.6697,34967.0
2017-02-22 10:30:00,152.9,153.17,152.82,152.82,39610.0,122.6376,122.8541,122.5734,122.5734,39610.0
2017-02-22 11:00:00,152.81,152.81,152.01,152.12,75177.0,122.5654,122.5654,121.9237,122.012,75177.0
2017-02-22 11:30:00,152.06,152.17,151.8,151.89,57607.0,121.9638,122.0521,121.7553,121.8275,57607.0
2017-02-22 12:00:00,151.89,151.93,151.8,151.87,28963.0,121.8275,121.8596,121.7553,121.8114,28963.0
2017-02-22 12:30:00,151.93,152.33,151.89,152.3,49553.0,121.8596,122.1804,121.8275,122.1563,49553.0
2017-02-22 13:00:00,152.32,152.47,152.26,152.38,23725.0,122.1724,122.2927,122.1243,122.2205,23725.0
2017-02-22 13:30:00,152.39,152.41,152.2,152.28,20846.0,122.2285,122.2446,122.0761,122.1403,20846.0
2017-02-22 14:00:00,152.28,152.48,152.08,152.36,57690.0,122.1403,122.3007,121.9799,122.2045,57690.0
2017-02-22 14:30:00,152.36,152.36,152.19,152.26,30900.0,122.2045,122.2045,122.0681,122.1243,30900.0
2017-02-22 15:00:00,152.22,152.39,152.14,152.29,42776.0,122.0922,122.2285,122.028,122.1483,42776.0
2017-02-22 15:30:00,152.34,152.53,152.19,152.22,110367.0,122.1884,122.3408,122.0681,122.0922,110367.0
2017-02-23 09:30:00,152.87,153.31,152.2,152.32,55735.0,122.6135,122.9664,122.0761,122.1724,55735.0
2017-02-23 10:00:00,152.31,152.46,150.8,150.82,77707.0,122.1644,122.2847,120.9532,120.9693,77707.0
2017-02-23 10:30:00,150.82,151.35,150.07,150.11,107211.0,120.9693,121.3944,120.3677,120.3998,107211.0
2017-02-23 11:00:00,150.15,150.22,149.17,149.29,166606.0,120.4319,120.488,119.6458,119.7421,166606.0
2017-02-23 11:30:00,149.27,149.6,148.55,148.62,72913.0,119.726,119.9907,119.1485,119.2047,72913.0
2017-02-23 12:00:00,148.6,149.8,148.59,149.64,48496.0,119.1887,120.1511,119.1806,120.0228,48496.0
2017-02-23 12:30:00,149.65,149.99,149.49,149.49,36787.0,120.0308,120.3035,119.9025,119.9025,36787.0
2017-02-23 13:00:00,149.44,149.58,148.97,149.0,37156.0,119.8624,119.9747,119.4854,119.5095,37156.0
2017-02-23 13:30:00,149.01,149.19,148.9,149.01,46188.0,119.5175,119.6619,119.4293,119.5175,46188.0
2017-02-23 14:00:00,148.98,149.16,148.84,149.0,47584.0,119.4934,119.6378,119.3811,119.5095,47584.0
2017-02-23 14:30:00,149.02,149.22,148.99,149.08,46809.0,119.5255,119.6859,119.5015,119.5736,46809.0
2017-02-23 15:00:00,149.09,149.2,148.94,149.05,63901.0,119.5817,119.6699,119.4614,119.5496,63901.0
2017-02-23 15:30:00,149.01,149.26,148.94,149.09,157278.0,119.5175,119.718,119.4614,119.5817,157278.0
2017-02-24 09:30:00,148.5,149.05,147.92,148.46,117122.0,119.1084,119.5496,118.6432,119.0764,117122.0
2017-02-24 10:00:00,148.58,148.8,148.01,148.38,111618.0,119.1726,119.3491,118.7154,119.0122,111618.0
2017-02-24 10:30:00,148.35,149.36,148.3,149.27,29747.0,118.9881,119.7982,118.948,119.726,29747.0
2017-02-24 11:00:00,149.34,149.55,149.03,149.16,32705.0,119.7822,119.9506,119.5335,119.6378,32705.0
2017-02-24 11:30:00,149.16,149.17,148.89,149.02,20125.0,119.6378,119.6458,119.4213,119.5255,20125.0
2017-02-24 12:00:00,148.99,149.38,148.99,149.07,29682.0,119.5015,119.8143,119.5015,119.5656,29682.0
2017-02-24 12:30:00,149.05,149.22,148.95,148.95,42736.0,119.5496,119.6859,119.4694,119.4694,42736.0
2017-02-24 13:00:00,148.95,149.04,148.79,148.79,14339.0,119.4694,119.5416,119.341,119.341,14339.0
2017-02-24 13:30:00,148.87,149.33,148.87,149.3,12772.0,119.4052,119.7742,119.4052,119.7501,12772.0
2017-02-24 14:00:00,149.36,149.48,149.2,149.44,15410.0,119.7982,119.8945,119.6699,119.8624,15410.0
2017-02-24 14:30:00,149.46,149.46,149.02,149.11,23151.0,119.8784,119.8784,119.5255,119.5977,23151.0
2017-02-24 15:00:00,149.12,149.49,149.09,149.45,25022.0,119.6057,119.9025,119.5817,119.8704,25022.0
2017-02-24 15:30:00,149.45,149.93,149.43,149.93,83182.0,119.8704,120.2554,119.8544,120.2554,83182.0
2017-02-27 09:30:00,149.74,150.21,149.02,150.13,54953.0,120.103,120.48,119.5255,120.4158,54953.0
2017-02-27 10:00:00,149.85,150.44,149.84,150.36,51704.0,120.1912,120.6645,120.1832,120.6003,51704.0
2017-02-27 10:30:00,150.4,150.71,150.11,150.22,38324.0,120.6324,120.881,120.3998,120.488,38324.0
2017-02-27 11:00:00,150.12,150.32,149.81,149.81,21387.0,120.4078,120.5682,120.1592,120.1592,21387.0
2017-02-27 11:30:00,149.81,149.93,149.66,149.76,18502.0,120.1592,120.2554,120.0389,120.1191,18502.0
2017-02-27 12:00:00,149.74,150.01,149.74,149.88,17897.0,120.103,120.3196,120.103,120.2153,17897.0
2017-02-27 12:30:00,149.95,149.98,149.75,149.83,14762.0,120.2715,120.2955,120.111,120.1752,14762.0
2017-02-27 13:00:00,149.87,150.05,149.8,149.93,13845.0,120.2073,120.3517,120.1511,120.2554,13845.0
2017-02-27 13:30:00,149.9,150.05,149.75,149.78,38120.0,120.2314,120.3517,120.111,120.1351,38120.0
2017-02-27 14:00:00,149.76,149.95,149.72,149.85,49507.0,120.1191,120.2715,120.087,120.1912,49507.0
2017-02-27 14:30:00,149.86,149.92,149.67,149.67,38906.0,120.1993,120.2474,120.0469,120.0469,38906.0
2017-02-27 15:00:00,149.68,149.96,149.67,149.86,46185.0,120.0549,120.2795,120.0469,120.1993,46185.0
2017-02-27 15:30:00,149.84,149.94,149.76,149.92,93528.0,120.1832,120.2634,120.1191,120.2474,93528.0
2017-02-28 09:30:00,149.6,149.89,148.9,149.35,72611.0,119.9907,120.2233,119.4293,119.7902,72611.0
2017-02-28 10:00:00,149.36,149.79,149.17,149.3,22567.0,119.7982,120.1431,119.6458,119.7501,22567.0
2017-02-28 10:30:00,149.29,149.39,149.0,149.36,37459.0,119.7421,119.8223,119.5095,119.7982,37459.0
2017-02-28 11:00:00,149.37,149.37,148.78,148.91,42646.0,119.8062,119.8062,119.333,119.4373,42646.0
2017-02-28 11:30:00,148.87,148.95,148.75,148.75,29053.0,119.4052,119.4694,119.309,119.309,29053.0
2017-02-28 12:00:00,148.74,148.99,148.32,148.4,34886.0,119.3009,119.5015,118.9641,119.0282,34886.0
2017-02-28 12:30:00,148.4,148.81,148.36,148.72,105024.0,119.0282,119.3571,118.9962,119.2849,105024.0
2017-02-28 13:00:00,148.7,149.08,148.67,148.79,64190.0,119.2689,119.5736,119.2448,119.341,64190.0
2017-02-28 13:30:00,148.84,149.11,148.83,148.91,43308.0,119.3811,119.5977,119.3731,119.4373,43308.0
2017-02-28 14:00:00,148.92,148.92,148.39,148.52,33733.0,119.4453,119.4453,119.0202,119.1245,33733.0
2017-02-28 14:30:00,148.53,148.53,148.16,148.17,47202.0,119.1325,119.1325,118.8357,118.8438,47202.0
2017-02-28 15:00:00,148.18,148.54,148.12,148.46,66811.0,118.8518,119.1405,118.8037,119.0764,66811.0
2017-02-28 15:30:00,148.45,148.57,148.18,148.48,125230.0,119.0683,119.1646,118.8518,119.0924,125230.0
2017-03-01 09:30:00,150.94,152.89,150.23,152.35,230067.0,121.0655,122.6296,120.496,122.1964,230067.0
2017-03-01 10:00:00,152.46,152.97,152.01,152.08,44943.0,122.2847,122.6937,121.9237,121.9799,44943.0
2017-03-01 10:30:00,152.04,152.26,151.36,151.61,35385.0,121.9478,122.1243,121.4024,121.6029,35385.0
2017-03-01 11:00:00,151.55,151.95,151.32,151.94,27963.0,121.5548,121.8756,121.3703,121.8676,27963.0
2017-03-01 11:30:00,151.93,152.0,151.72,151.94,38755.0,121.8596,121.9157,121.6911,121.8676,38755.0
2017-03-01 12:00:00,151.86,152.32,151.86,152.08,27635.0,121.8034,122.1724,121.8034,121.9799,27635.0
2017-03-01 12:30:00,152.11,152.36,151.97,152.36,18703.0,122.0039,122.2045,121.8917,122.2045,18703.0
2017-03-01 13:00:00,152.37,152.44,152.11,152.37,22945.0,122.2125,122.2686,122.0039,122.2125,22945.0
2017-03-01 13:30:00,152.38,152.58,152.26,152.47,26572.0,122.2205,122.3809,122.1243,122.2927,26572.0
2017-03-01 14:00:00,152.49,152.9,152.38,152.89,36890.0,122.3087,122.6376,122.2205,122.6296,36890.0
2017-03-01 14:30:00,152.87,153.02,152.57,152.99,48043.0,122.6135,122.7338,122.3729,122.7098,48043.0
2017-03-01 15:00:00,152.97,153.21,152.88,153.18,73013.0,122.6937,122.8862,122.6215,122.8622,73013.0
2017-03-01 15:30:00,153.18,153.23,152.71,152.85,131167.0,122.8622,122.9023,122.4852,122.5975,131167.0
2017-03-02 09:30:00,152.62,152.62,151.7,152.33,134823.0,122.413,122.413,121.6751,122.1804,134823.0
2017-03-02 10:00:00,152.29,152.29,151.83,152.15,117461.0,122.1483,122.1483,121.7794,122.036,117461.0
2017-03-02 10:30:00,152.12,152.14,151.69,151.83,35081.0,122.012,122.028,121.6671,121.7794,35081.0
2017-03-02 11:00:00,151.8,151.84,151.39,151.57,42640.0,121.7553,121.7874,121.4264,121.5708,42640.0
2017-03-02 11:30:00,151.49,151.96,151.38,151.56,40489.0,121.5067,121.8836,121.4184,121.5628,40489.0
2017-03-02 12:00:00,151.53,151.84,151.12,151.38,82726.0,121.5387,121.7874,121.2099,121.4184,82726.0
2017-03-02 12:30:00,151.33,151.42,151.0,151.14,88340.0,121.3783,121.4505,121.1136,121.2259,88340.0
2017-03-02 13:00:00,151.1,151.27,150.73,151.27,61417.0,121.1938,121.3302,120.8971,121.3302,61417.0
2017-03-02 13:30:00,151.29,151.43,151.16,151.22,23456.0,121.3462,121.4585,121.242,121.2901,23456.0
2017-03-02 14:00:00,151.26,151.47,151.13,151.35,18199.0,121.3222,121.4906,121.2179,121.3944,18199.0
2017-03-02 14:30:00,151.37,151.45,151.15,151.24,20913.0,121.4104,121.4746,121.2339,121.3061,20913.0
2017-03-02 15:00:00,151.24,151.48,150.92,151.13,35782.0,121.3061,121.4986,121.0495,121.2179,35782.0
2017-03-02 15:30:00,151.11,151.17,150.62,150.79,76685.0,121.2019,121.25,120.8088,120.9452,76685.0
2017-03-03 09:30:00,151.36,152.36,151.3,151.51,73417.0,121.4024,122.2045,121.3543,121.5227,73417.0
2017-03-03 10:00:00,151.51,151.72,151.12,151.38,50134.0,121.5227,121.6911,121.2099,121.4184,50134.0
2017-03-03 10:30:00,151.44,151.5,151.05,151.09,62460.0,121.4665,121.5147,121.1537,121.1858,62460.0
2017-03-03 11:00:00,151.09,151.51,150.97,151.45,50053.0,121.1858,121.5227,121.0896,121.4746,50053.0
2017-03-03 11:30:00,151.41,151.52,151.2,151.37,25619.0,121.4425,121.5307,121.2741,121.4104,25619.0
2017-03-03 12:00:00,151.36,151.44,151.2,151.27,31463.0,121.4024,121.4665,121.2741,121.3302,31463.0
2017-03-03 12:30:00,151.26,151.42,151.07,151.12,18175.0,121.3222,121.4505,121.1698,121.2099,18175.0
2017-03-03 13:00:00,151.11,151.34,150.92,151.21,49759.0,121.2019,121.3863,121.0495,121.2821,49759.0
2017-03-03 13:30:00,151.27,151.56,151.15,151.48,50340.0,121.3302,121.5628,121.2339,121.4986,50340.0
2017-03-03 14:00:00,151.46,151.86,151.46,151.81,28102.0,121.4826,121.8034,121.4826,121.7633,28102.0
2017-03-03 14:30:00,151.82,152.0,151.77,151.81,66136.0,121.7713,121.9157,121.7312,121.7633,66136.0
2017-03-03 15:00:00,151.82,152.03,151.78,151.92,52100.0,121.7713,121.9398,121.7393,121.8515,52100.0
2017-03-03 15:30:00,151.93,152.02,151.75,151.91,132635.0,121.8596,121.9318,121.7152,121.8435,132635.0
2017-03-06 09:30:00,151.07,152.05,151.04,152.0,85295.0,121.1698,121.9558,121.1457,121.9157,85295.0
2017-03-06 10:00:00,151.95,152.43,151.82,152.16,111735.0,121.8756,122.2606,121.7713,122.044,111735.0
2017-03-06 10:30:00,152.05,152.09,151.63,151.69,27517.0,121.9558,121.9879,121.6189,121.6671,27517.0
2017-03-06 11:00:00,151.6,152.21,151.59,152.02,34137.0,121.5949,122.0841,121.5869,121.9318,34137.0
2017-03-06 11:30:00,151.97,151.98,151.76,151.9,13920.0,121.8917,121.8997,121.7232,121.8355,13920.0
2017-03-06 12:00:00,151.92,152.01,151.71,151.93,18974.0,121.8515,121.9237,121.6831,121.8596,18974.0
2017-03-06 12:30:00,151.88,151.94,151.71,151.78,9424.0,121.8195,121.8676,121.6831,121.7393,9424.0
2017-03-06 13:00:00,151.79,152.0,151.69,151.98,13245.0,121.7473,121.9157,121.6671,121.8997,13245.0
2017-03-06 13:30:00,151.98,152.07,151.91,151.99,28521.0,121.8997,121.9719,121.8435,121.9077,28521.0
2017-03-06 14:00:00,152.0,152.05,151.95,152.0,24429.0,121.9157,121.9558,121.8756,121.9157,24429.0
2017-03-06 14:30:00,152.02,152.14,152.01,152.05,60121.0,121.9318,122.028,121.9237,121.9558,60121.0
2017-03-06 15:00:00,152.06,152.64,152.05,152.46,62025.0,121.9638,122.429,121.9558,122.2847,62025.0
2017-03-06 15:30:00,152.44,152.7,152.33,152.45,92006.0,122.2686,122.4772,122.1804,122.2766,92006.0
2017-03-07 09:30:00,152.1,152.38,150.94,152.14,99564.0,121.9959,122.2205,121.0655,122.028,99564.0
2017-03-07 10:00:00,152.14,152.59,151.86,152.37,29421.0,122.028,122.3889,121.8034,122.2125,29421.0
2017-03-07 10:30:00,152.46,152.68,152.17,152.23,53474.0,122.2847,122.4611,122.0521,122.1002,53474.0
2017-03-07 11:00:00,152.22,152.36,151.75,151.78,31469.0,122.0922,122.2045,121.7152,121.7393,31469.0
2017-03-07 11:30:00,151.8,151.84,151.65,151.66,13456.0,121.7553,121.7874,121.635,121.643,13456.0
2017-03-07 12:00:00,151.71,151.8,151.49,151.8,23517.0,121.6831,121.7553,121.5067,121.7553,23517.0
2017-03-07 12:30:00,151.76,151.91,151.66,151.9,18628.0,121.7232,121.8435,121.643,121.8355,18628.0
2017-03-07 13:00:00,151.94,152.01,151.78,151.85,11980.0,121.8676,121.9237,121.7393,121.7954,11980.0
2017-03-07 13:30:00,151.89,152.08,151.85,152.0,41693.0,121.8275,121.9799,121.7954,121.9157,41693.0
2017-03-07 14:00:00,151.97,152.15,151.97,152.03,15954.0,121.8917,122.036,121.8917,121.9398,15954.0
2017-03-07 14:30:00,152.03,152.18,151.94,152.12,28167.0,121.9398,122.0601,121.8676,122.012,28167.0
2017-03-07 15:00:00,152.12,152.51,152.0,152.34,52159.0,122.012,122.3248,121.9157,122.1884,52159.0
2017-03-07 15:30:00,152.29,152.37,151.92,152.12,129609.0,122.1483,122.2125,121.8515,122.012,129609.0
2017-03-08 09:30:00,151.97,152.69,151.54,152.24,43770.0,121.8917,122.4691,121.5468,122.1082,43770.0
2017-03-08 10:00:00,152.17,152.37,151.83,152.12,25227.0,122.0521,122.2125,121.7794,122.012,25227.0
2017-03-08 10:30:00,152.15,152.19,151.91,152.1,18467.0,122.036,122.0681,121.8435,121.9959,18467.0
2017-03-08 11:00:00,152.1,152.21,151.74,152.12,33090.0,121.9959,122.0841,121.7072,122.012,33090.0
2017-03-08 11:30:00,152.15,152.18,151.83,152.15,76497.0,122.036,122.0601,121.7794,122.036,76497.0
2017-03-08 12:00:00,152.12,152.15,151.86,152.14,39072.0,122.012,122.036,121.8034,122.028,39072.0
2017-03-08 12:30:00,152.18,152.29,151.89,151.89,25837.0,122.0601,122.1483,121.8275,121.8275,25837.0
2017-03-08 13:00:00,151.91,152.26,151.78,152.12,14596.0,121.8435,122.1243,121.7393,122.012,14596.0
2017-03-08 13:30:00,152.16,152.22,151.91,152.01,17884.0,122.044,122.0922,121.8435,121.9237,17884.0
2017-03-08 14:00:00,151.99,152.04,151.73,151.84,50499.0,121.9077,121.9478,121.6992,121.7874,50499.0
2017-03-08 14:30:00,151.84,151.89,151.65,151.82,34159.0,121.7874,121.8275,121.635,121.7713,34159.0
2017-03-08 15:00:00,151.8,151.85,151.37,151.37,45485.0,121.7553,121.7954,121.4104,121.4104,45485.0
2017-03-08 15:30:00,151.37,151.39,150.93,151.15,134111.0,121.4104,121.4264,121.0575,121.2339,134111.0
2017-03-09 09:30:00,150.69,151.75,150.52,150.72,43261.0,120.865,121.7152,120.7286,120.8891,43261.0
2017-03-09 10:00:00,150.75,151.28,150.67,150.88,29330.0,120.9131,121.3382,120.8489,121.0174,29330.0
2017-03-09 10:30:00,150.85,150.85,149.93,150.15,54412.0,120.9933,120.9933,120.2554,120.4319,54412.0
2017-03-09 11:00:00,150.2,150.27,149.67,149.78,47630.0,120.472,120.5281,120.0469,120.1351,47630.0
2017-03-09 11:30:00,149.8,149.98,149.66,149.66,44532.0,120.1511,120.2955,120.0389,120.0389,44532.0
2017-03-09 12:00:00,149.73,149.83,149.31,149.31,26910.0,120.095,120.1752,119.7581,119.7581,26910.0
2017-03-09 12:30:00,149.33,149.59,149.03,149.42,41616.0,119.7742,119.9827,119.5335,119.8464,41616.0
2017-03-09 13:00:00,149.45,149.63,149.13,149.18,24880.0,119.8704,120.0148,119.6138,119.6539,24880.0
2017-03-09 13:30:00,149.17,149.17,148.93,148.94,20292.0,119.6458,119.6458,119.4533,119.4614,20292.0
2017-03-09 14:00:00,148.94,148.99,148.24,148.28,82742.0,119.4614,119.5015,118.8999,118.932,82742.0
2017-03-09 14:30:00,148.3,148.39,147.79,148.09,99989.0,118.948,119.0202,118.539,118.7796,99989.0
2017-03-09 15:00:00,148.12,148.81,148.11,148.72,60263.0,118.8037,119.3571,118.7956,119.2849,60263.0
2017-03-09 15:30:00,148.72,149.02,148.64,148.87,147615.0,119.2849,119.5255,119.2207,119.4052,147615.0
2017-03-10 09:30:00,150.12,151.14,149.83,150.72,85310.0,120.4078,121.2259,120.1752,120.8891,85310.0
2017-03-10 10:00:00,150.72,150.97,150.18,150.8,61052.0,120.8891,121.0896,120.4559,120.9532,61052.0
2017-03-10 10:30:00,150.75,150.79,149.72,149.72,64002.0,120.9131,120.9452,120.087,120.087,64002.0
2017-03-10 11:00:00,149.82,150.46,149.5,150.39,56262.0,120.1672,120.6805,119.9105,120.6244,56262.0
2017-03-10 11:30:00,150.4,150.62,150.11,150.5,21961.0,120.6324,120.8088,120.3998,120.7126,21961.0
2017-03-10 12:00:00,150.48,150.95,150.28,150.93,31946.0,120.6966,121.0735,120.5361,121.0575,31946.0
2017-03-10 12:30:00,150.93,150.95,150.47,150.71,40169.0,121.0575,121.0735,120.6885,120.881,40169.0
2017-03-10 13:00:00,150.76,150.87,150.42,150.8,22201.0,120.9211,121.0094,120.6484,120.9532,22201.0
2017-03-10 13:30:00,150.83,151.61,150.69,151.26,36254.0,120.9773,121.6029,120.865,121.3222,36254.0
2017-03-10 14:00:00,151.26,151.36,151.04,151.32,22145.0,121.3222,121.4024,121.1457,121.3703,22145.0
2017-03-10 14:30:00,151.33,151.39,151.2,151.27,29625.0,121.3783,121.4264,121.2741,121.3302,29625.0
2017-03-10 15:00:00,151.31,151.55,151.23,151.55,60014.0,121.3623,121.5548,121.2981,121.5548,60014.0
2017-03-10 15:30:00,151.56,151.63,151.23,151.54,173153.0,121.5628,121.6189,121.2981,121.5468,173153.0
2017-03-13 09:30:00,151.78,152.22,151.63,151.68,50989.0,121.7393,122.0922,121.6189,121.659,50989.0
2017-03-13 10:00:00,151.71,151.97,151.51,151.95,30592.0,121.6831,121.8917,121.5227,121.8756,30592.0
2017-03-13 10:30:00,151.98,152.34,151.76,152.03,77130.0,121.8997,122.1884,121.7232,121.9398,77130.0
2017-03-13 11:00:00,152.0,152.04,151.66,151.78,49202.0,121.9157,121.9478,121.643,121.7393,49202.0
2017-03-13 11:30:00,151.78,152.6,151.74,152.44,31509.0,121.7393,122.397,121.7072,122.2686,31509.0
2017-03-13 12:00:00,152.4,152.59,152.35,152.43,32546.0,122.2365,122.3889,122.1964,122.2606,32546.0
2017-03-13 12:30:00,152.43,152.52,152.22,152.43,28743.0,122.2606,122.3328,122.0922,122.2606,28743.0
2017-03-13 13:00:00,152.44,152.59,152.28,152.42,54556.0,122.2686,122.3889,122.1403,122.2526,54556.0
2017-03-13 13:30:00,152.43,152.51,152.26,152.33,30536.0,122.2606,122.3248,122.1243,122.1804,30536.0
2017-03-13 14:00:00,152.32,152.6,152.24,152.52,39183.0,122.1724,122.397,122.1082,122.3328,39183.0
2017-03-13 14:30:00,152.52,152.86,152.5,152.76,59123.0,122.3328,122.6055,122.3168,122.5253,59123.0
2017-03-13 15:00:00,152.77,152.91,152.63,152.75,75587.0,122.5333,122.6456,122.421,122.5173,75587.0
2017-03-13 15:30:00,152.78,152.92,152.6,152.8,152916.0,122.5413,122.6536,122.397,122.5574,152916.0
2017-03-14 09:30:00,151.39,151.66,150.13,150.25,74934.0,121.4264,121.643,120.4158,120.5121,74934.0
2017-03-14 10:00:00,150.09,150.19,149.57,149.6,38217.0,120.3837,120.464,119.9667,119.9907,38217.0
2017-03-14 10:30:00,149.57,150.24,149.24,150.24,72238.0,119.9667,120.5041,119.702,120.5041,72238.0
2017-03-14 11:00:00,150.23,150.98,149.88,150.72,28665.0,120.496,121.0976,120.2153,120.8891,28665.0
2017-03-14 11:30:00,150.81,150.97,150.55,150.85,30113.0,120.9612,121.0896,120.7527,120.9933,30113.0
2017-03-14 12:00:00,150.85,150.89,150.36,150.55,15791.0,120.9933,121.0254,120.6003,120.7527,15791.0
2017-03-14 12:30:00,150.52,150.67,150.44,150.67,31394.0,120.7286,120.8489,120.6645,120.8489,31394.0
2017-03-14 13:00:00,150.67,151.04,150.67,150.94,23036.0,120.8489,121.1457,120.8489,121.0655,23036.0
2017-03-14 13:30:00,150.96,150.96,150.39,150.49,26271.0,121.0816,121.0816,120.6244,120.7046,26271.0
2017-03-14 14:00:00,150.52,150.63,150.43,150.57,13589.0,120.7286,120.8169,120.6565,120.7687,13589.0
2017-03-14 14:30:00,150.61,150.89,150.53,150.6,13742.0,120.8008,121.0254,120.7367,120.7928,13742.0
2017-03-14 15:00:00,150.58,151.0,150.58,150.96,24682.0,120.7768,121.1136,120.7768,121.0816,24682.0
2017-03-14 15:30:00,150.94,151.11,150.85,150.9,113663.0,121.0655,121.2019,120.9933,121.0334,113663.0
2017-03-15 09:30:00,151.89,152.76,151.44,152.63,53420.0,121.8275,122.5253,121.4665,122.421,53420.0
2017-03-15 10:00:00,152.6,152.7,152.42,152.58,50264.0,122.397,122.4772,122.2526,122.3809,50264.0
2017-03-15 10:30:00,152.6,152.62,152.13,152.23,28794.0,122.397,122.413,122.02,122.1002,28794.0
2017-03-15 11:00:00,152.24,152.63,152.18,152.49,13637.0,122.1082,122.421,122.0601,122.3087,13637.0
2017-03-15 11:30:00,152.52,152.58,152.15,152.28,17424.0,122.3328,122.3809,122.036,122.1403,17424.0
2017-03-15 12:00:00,152.39,152.47,152.17,152.3,22418.0,122.2285,122.2927,122.0521,122.1563,22418.0
2017-03-15 12:30:00,152.3,152.53,152.07,152.25,16192.0,122.1563,122.3408,121.9719,122.1162,16192.0
2017-03-15 13:00:00,152.19,152.43,152.02,152.11,17999.0,122.0681,122.2606,121.9318,122.0039,17999.0
2017-03-15 13:30:00,152.05,152.35,151.99,152.35,11058.0,121.9558,122.1964,121.9077,122.1964,11058.0
2017-03-15 14:00:00,152.41,153.88,152.33,153.68,128980.0,122.2446,123.4236,122.1804,123.2632,128980.0
2017-03-15 14:30:00,153.62,154.55,153.45,154.26,67551.0,123.2151,123.961,123.0787,123.7284,67551.0
2017-03-15 15:00:00,154.3,154.94,154.26,154.87,62313.0,123.7605,124.2738,123.7284,124.2177,62313.0
2017-03-15 15:30:00,154.88,155.28,154.33,154.36,252342.0,124.2257,124.5465,123.7846,123.8086,252342.0
2017-03-16 09:30:00,154.86,155.46,154.38,154.63,87443.0,124.2097,124.6909,123.8247,124.0252,87443.0
2017-03-16 10:00:00,154.64,155.25,154.02,154.39,49182.0,124.0332,124.5225,123.5359,123.8327,49182.0
2017-03-16 10:30:00,154.28,154.78,154.15,154.47,55578.0,123.7444,124.1455,123.6402,123.8968,55578.0
2017-03-16 11:00:00,154.41,154.47,153.88,154.14,45349.0,123.8487,123.8968,123.4236,123.6322,45349.0
2017-03-16 11:30:00,154.14,154.45,153.93,154.45,28917.0,123.6322,123.8808,123.4637,123.8808,28917.0
2017-03-16 12:00:00,154.46,154.46,154.15,154.22,22438.0,123.8888,123.8888,123.6402,123.6963,22438.0
2017-03-16 12:30:00,154.29,154.6,154.21,154.44,23420.0,123.7525,124.0011,123.6883,123.8728,23420.0
2017-03-16 13:00:00,154.44,154.46,153.9,153.9,32986.0,123.8728,123.8888,123.4397,123.4397,32986.0
2017-03-16 13:30:00,153.91,154.41,153.89,154.18,23319.0,123.4477,123.8487,123.4316,123.6642,23319.0
2017-03-16 14:00:00,154.16,154.39,154.11,154.35,25670.0,123.6482,123.8327,123.6081,123.8006,25670.0
2017-03-16 14:30:00,154.36,154.57,153.95,154.01,54166.0,123.8086,123.9771,123.4798,123.5279,54166.0
2017-03-16 15:00:00,154.03,154.23,153.87,154.09,39075.0,123.5439,123.7043,123.4156,123.5921,39075.0
2017-03-16 15:30:00,154.09,154.21,153.78,154.0,183868.0,123.5921,123.6883,123.3434,123.5199,183868.0
2017-03-17 09:30:00,154.95,154.98,154.09,154.43,197810.0,124.2818,124.3059,123.5921,123.8648,197810.0
2017-03-17 10:00:00,154.34,154.59,154.1,154.45,89052.0,123.7926,123.9931,123.6001,123.8808,89052.0
2017-03-17 10:30:00,154.47,154.51,153.81,153.95,31231.0,123.8968,123.9289,123.3675,123.4798,31231.0
2017-03-17 11:00:00,153.97,154.28,153.89,154.08,27939.0,123.4958,123.7444,123.4316,123.584,27939.0
2017-03-17 11:30:00,154.06,154.22,153.92,154.18,25731.0,123.568,123.6963,123.4557,123.6642,25731.0
2017-03-17 12:00:00,154.24,154.92,154.21,154.9,63714.0,123.7124,124.2578,123.6883,124.2417,63714.0
2017-03-17 12:30:00,154.89,155.08,154.85,154.92,33123.0,124.2337,124.3861,124.2016,124.2578,33123.0
2017-03-17 13:00:00,154.91,155.01,154.85,154.94,31961.0,124.2498,124.33,124.2016,124.2738,31961.0
2017-03-17 13:30:00,154.92,155.01,154.8,155.0,26586.0,124.2578,124.33,124.1615,124.3219,26586.0
2017-03-17 14:00:00,155.04,155.51,154.99,155.32,51756.0,124.354,124.731,124.3139,124.5786,51756.0
2017-03-17 14:30:00,155.33,155.47,154.99,155.02,40198.0,124.5866,124.6989,124.3139,124.338,40198.0
2017-03-17 15:00:00,155.05,155.19,154.78,154.82,54382.0,124.362,124.4743,124.1455,124.1776,54382.0
2017-03-17 15:30:00,154.83,155.26,154.26,154.59,289391.0,124.1856,124.5305,123.7284,123.9931,289391.0
2017-03-20 09:30:00,154.51,154.63,153.99,154.42,53884.0,123.9289,124.0252,123.5118,123.8567,53884.0
2017-03-20 10:00:00,154.41,155.14,154.2,155.02,45221.0,123.8487,124.4342,123.6803,124.338,45221.0
2017-03-20 10:30:00,155.02,155.08,154.5,155.08,28384.0,124.338,124.3861,123.9209,124.3861,28384.0
2017-03-20 11:00:00,155.08,155.22,154.91,155.19,49408.0,124.3861,124.4984,124.2498,124.4743,49408.0
2017-03-20 11:30:00,155.14,155.22,154.95,154.95,25843.0,124.4342,124.4984,124.2818,124.2818,25843.0
2017-03-20 12:00:00,155.01,155.03,154.71,154.88,31823.0,124.33,124.346,124.0893,124.2257,31823.0
2017-03-20 12:30:00,154.89,155.11,154.77,154.85,14744.0,124.2337,124.4102,124.1375,124.2016,14744.0
2017-03-20 13:00:00,154.86,154.89,154.7,154.75,17146.0,124.2097,124.2337,124.0813,124.1214,17146.0
2017-03-20 13:30:00,154.75,154.85,154.16,154.34,35446.0,124.1214,124.2016,123.6482,123.7926,35446.0
2017-03-20 14:00:00,154.36,154.38,154.16,154.29,33218.0,123.8086,123.8247,123.6482,123.7525,33218.0
2017-03-20 14:30:00,154.31,154.35,153.92,154.1,28376.0,123.7685,123.8006,123.4557,123.6001,28376.0
2017-03-20 15:00:00,154.05,154.42,153.96,154.33,37421.0,123.56,123.8567,123.4878,123.7846,37421.0
2017-03-20 15:30:00,154.33,154.55,154.08,154.24,116982.0,123.7846,123.961,123.584,123.7124,116982.0
2017-03-21 09:30:00,154.7,155.19,153.81,153.85,43494.0,124.0813,124.4743,123.3675,123.3996,43494.0
2017-03-21 10:00:00,153.8,153.8,152.6,152.77,47392.0,123.3595,123.3595,122.397,122.5333,47392.0
2017-03-21 10:30:00,152.61,152.88,151.54,151.57,47772.0,122.405,122.6215,121.5468,121.5708,47772.0
2017-03-21 11:00:00,151.57,151.7,150.36,151.17,92497.0,121.5708,121.6751,120.6003,121.25,92497.0
2017-03-21 11:30:00,151.14,151.67,150.68,151.67,36351.0,121.2259,121.651,120.857,121.651,36351.0
2017-03-21 12:00:00,151.65,151.75,150.65,150.83,57930.0,121.635,121.7152,120.8329,120.9773,57930.0
2017-03-21 12:30:00,150.88,151.09,150.63,150.95,26015.0,121.0174,121.1858,120.8169,121.0735,26015.0
2017-03-21 13:00:00,150.92,151.06,150.66,151.02,21920.0,121.0495,121.1618,120.8409,121.1297,21920.0
2017-03-21 13:30:00,151.11,151.31,150.67,150.85,27579.0,121.2019,121.3623,120.8489,120.9933,27579.0
2017-03-21 14:00:00,150.79,151.42,150.74,151.18,33223.0,120.9452,121.4505,120.9051,121.258,33223.0
2017-03-21 14:30:00,151.2,151.55,150.89,151.16,27435.0,121.2741,121.5548,121.0254,121.242,27435.0
2017-03-21 15:00:00,151.16,151.49,151.05,151.46,36167.0,121.242,121.5067,121.1537,121.4826,36167.0
2017-03-21 15:30:00,151.38,151.44,150.5,150.71,175051.0,121.4184,121.4665,120.7126,120.881,175051.0
2017-03-22 09:30:00,150.44,151.79,150.22,151.1,46035.0,120.6645,121.7473,120.488,121.1938,46035.0
2017-03-22 10:00:00,151.02,151.45,150.9,150.93,55826.0,121.1297,121.4746,121.0334,121.0575,55826.0
2017-03-22 10:30:00,150.9,151.29,150.42,151.25,40271.0,121.0334,121.3462,120.6484,121.3142,40271.0
2017-03-22 11:00:00,151.24,152.2,150.95,152.03,53032.0,121.3061,122.0761,121.0735,121.9398,53032.0
2017-03-22 11:30:00,152.03,152.14,151.6,151.88,35770.0,121.9398,122.028,121.5949,121.8195,35770.0
2017-03-22 12:00:00,151.87,152.02,151.43,151.6,33794.0,121.8114,121.9318,121.4585,121.5949,33794.0
2017-03-22 12:30:00,151.62,151.84,151.53,151.77,23938.0,121.6109,121.7874,121.5387,121.7312,23938.0
2017-03-22 13:00:00,151.72,151.85,151.27,151.81,51594.0,121.6911,121.7954,121.3302,121.7633,51594.0
2017-03-22 13:30:00,151.78,151.96,151.32,151.5,18117.0,121.7393,121.8836,121.3703,121.5147,18117.0
2017-03-22 14:00:00,151.5,151.81,151.5,151.57,18381.0,121.5147,121.7633,121.5147,121.5708,18381.0
2017-03-22 14:30:00,151.63,151.94,151.61,151.86,26563.0,121.6189,121.8676,121.6029,121.8034,26563.0
2017-03-22 15:00:00,151.86,152.33,151.81,151.94,29370.0,121.8034,122.1804,121.7633,121.8676,29370.0
2017-03-22 15:30:00,151.94,152.17,151.78,151.86,73863.0,121.8676,122.0521,121.7393,121.8034,73863.0
2017-03-23 09:30:00,151.66,152.12,151.05,151.74,21234.0,121.643,122.012,121.1537,121.7072,21234.0
2017-03-23 10:00:00,151.77,152.39,151.72,152.33,58893.0,121.7312,122.2285,121.6911,122.1804,58893.0
2017-03-23 10:30:00,152.32,152.98,152.29,152.87,46883.0,122.1724,122.7017,122.1483,122.6135,46883.0
2017-03-23 11:00:00,152.8,153.27,152.66,152.98,42408.0,122.5574,122.9344,122.4451,122.7017,42408.0
2017-03-23 11:30:00,153.0,153.1,152.38,152.5,31976.0,122.7178,122.798,122.2205,122.3168,31976.0
2017-03-23 12:00:00,152.5,152.79,152.48,152.69,26310.0,122.3168,122.5494,122.3007,122.4691,26310.0
2017-03-23 12:30:00,152.65,152.84,152.6,152.78,9841.0,122.4371,122.5895,122.397,122.5413,9841.0
2017-03-23 13:00:00,152.73,152.74,151.99,152.08,22379.0,122.5012,122.5092,121.9077,121.9799,22379.0
2017-03-23 13:30:00,152.14,152.51,152.13,152.41,6639.0,122.028,122.3248,122.02,122.2446,6639.0
2017-03-23 14:00:00,152.36,152.6,152.33,152.56,12346.0,122.2045,122.397,122.1804,122.3649,12346.0
2017-03-23 14:30:00,152.58,152.69,152.41,152.46,28044.0,122.3809,122.4691,122.2446,122.2847,28044.0
2017-03-23 15:00:00,152.45,152.57,152.15,152.22,52134.0,122.2766,122.3729,122.036,122.0922,52134.0
2017-03-23 15:30:00,152.25,152.46,151.94,152.25,158513.0,122.1162,122.2847,121.8676,122.1162,158513.0
2017-03-24 09:30:00,152.24,152.87,152.19,152.34,44430.0,122.1082,122.6135,122.0681,122.1884,44430.0
2017-03-24 10:00:00,152.43,152.56,152.19,152.51,48009.0,122.2606,122.3649,122.0681,122.3248,48009.0
2017-03-24 10:30:00,152.47,152.54,152.15,152.28,47160.0,122.2927,122.3488,122.036,122.1403,47160.0
2017-03-24 11:00:00,152.36,152.43,151.62,151.68,29320.0,122.2045,122.2606,121.6109,121.659,29320.0
2017-03-24 11:30:00,151.64,152.04,151.64,151.87,30355.0,121.627,121.9478,121.627,121.8114,30355.0
2017-03-24 12:00:00,151.87,151.95,151.2,151.62,49188.0,121.8114,121.8756,121.2741,121.6109,49188.0
2017-03-24 12:30:00,151.69,151.69,151.3,151.33,23363.0,121.6671,121.6671,121.3543,121.3783,23363.0
2017-03-24 13:00:00,151.41,151.56,151.01,151.49,23665.0,121.4425,121.5628,121.1217,121.5067,23665.0
2017-03-24 13:30:00,151.47,151.5,150.99,151.03,23305.0,121.4906,121.5147,121.1056,121.1377,23305.0
2017-03-24 14:00:00,151.0,151.32,150.95,151.15,24021.0,121.1136,121.3703,121.0735,121.2339,24021.0
2017-03-24 14:30:00,151.18,151.25,150.46,150.63,50502.0,121.258,121.3142,120.6805,120.8169,50502.0
2017-03-24 15:00:00,150.63,150.67,150.15,150.52,63903.0,120.8169,120.8489,120.4319,120.7286,63903.0
2017-03-24 15:30:00,150.52,151.43,150.14,150.78,176931.0,120.7286,121.4585,120.4238,120.9372,176931.0
2017-03-27 09:30:00,148.67,149.59,147.47,147.91,122720.0,119.2448,119.9827,118.2823,118.6352,122720.0
2017-03-27 10:00:00,147.84,148.09,147.48,148.0,47929.0,118.5791,118.7796,118.2903,118.7074,47929.0
2017-03-27 10:30:00,148.02,148.87,148.01,148.87,53264.0,118.7234,119.4052,118.7154,119.4052,53264.0
2017-03-27 11:00:00,148.89,149.16,148.54,148.92,51244.0,119.4213,119.6378,119.1405,119.4453,51244.0
2017-03-27 11:30:00,148.95,149.4,148.84,149.22,36532.0,119.4694,119.8303,119.3811,119.6859,36532.0
2017-03-27 12:00:00,149.22,149.62,149.14,149.38,17058.0,119.6859,120.0068,119.6218,119.8143,17058.0
2017-03-27 12:30:00,149.26,149.76,149.26,149.74,21015.0,119.718,120.1191,119.718,120.103,21015.0
2017-03-27 13:00:00,149.75,149.96,149.66,149.79,18482.0,120.111,120.2795,120.0389,120.1431,18482.0
2017-03-27 13:30:00,149.74,149.76,149.44,149.44,15962.0,120.103,120.1191,119.8624,119.8624,15962.0
2017-03-27 14:00:00,149.49,149.88,149.24,149.31,46144.0,119.9025,120.2153,119.702,119.7581,46144.0
2017-03-27 14:30:00,149.28,149.42,149.04,149.26,61400.0,119.7341,119.8464,119.5416,119.718,61400.0
2017-03-27 15:00:00,149.27,149.47,149.17,149.39,47555.0,119.726,119.8865,119.6458,119.8223,47555.0
2017-03-27 15:30:00,149.37,150.1,149.28,149.61,114332.0,119.8062,120.3918,119.7341,119.9987,114332.0
2017-03-28 09:30:00,149.67,150.31,149.13,149.53,68461.0,120.0469,120.5602,119.6138,119.9346,68461.0
2017-03-28 10:00:00,149.7,150.25,149.53,149.86,22206.0,120.0709,120.5121,119.9346,120.1993,22206.0
2017-03-28 10:30:00,149.91,150.41,149.73,150.41,35661.0,120.2394,120.6404,120.095,120.6404,35661.0
2017-03-28 11:00:00,150.5,151.28,150.48,150.93,25605.0,120.7126,121.3382,120.6966,121.0575,25605.0
2017-03-28 11:30:00,150.94,151.22,150.67,150.88,31220.0,121.0655,121.2901,120.8489,121.0174,31220.0
2017-03-28 12:00:00,150.91,151.14,150.78,150.97,30724.0,121.0414,121.2259,120.9372,121.0896,30724.0
2017-03-28 12:30:00,150.94,151.2,150.93,151.12,22133.0,121.0655,121.2741,121.0575,121.2099,22133.0
2017-03-28 13:00:00,151.23,151.53,151.15,151.36,23971.0,121.2981,121.5387,121.2339,121.4024,23971.0
2017-03-28 13:30:00,151.36,151.97,151.28,151.94,55647.0,121.4024,121.8917,121.3382,121.8676,55647.0
2017-03-28 14:00:00,151.94,152.12,151.9,151.94,52216.0,121.8676,122.012,121.8355,121.8676,52216.0
2017-03-28 14:30:00,151.94,152.18,151.75,151.92,37844.0,121.8676,122.0601,121.7152,121.8515,37844.0
2017-03-28 15:00:00,151.88,152.03,151.69,151.99,96109.0,121.8195,121.9398,121.6671,121.9077,96109.0
2017-03-28 15:30:00,151.98,152.09,151.63,151.64,166145.0,121.8997,121.9879,121.6189,121.627,166145.0
2017-03-29 09:30:00,151.39,151.94,151.17,151.94,26846.0,121.4264,121.8676,121.25,121.8676,26846.0
2017-03-29 10:00:00,151.79,151.94,151.37,151.59,24811.0,121.7473,121.8676,121.4104,121.5869,24811.0
2017-03-29 10:30:00,151.63,152.35,151.61,152.26,123963.0,121.6189,122.1964,121.6029,122.1243,123963.0
2017-03-29 11:00:00,152.24,152.26,151.84,152.16,23860.0,122.1082,122.1243,121.7874,122.044,23860.0
2017-03-29 11:30:00,152.18,152.25,151.88,152.1,26941.0,122.0601,122.1162,121.8195,121.9959,26941.0
2017-03-29 12:00:00,152.11,152.18,151.86,151.9,26379.0,122.0039,122.0601,121.8034,121.8355,26379.0
2017-03-29 12:30:00,151.89,151.98,151.76,151.81,14517.0,121.8275,121.8997,121.7232,121.7633,14517.0
2017-03-29 13:00:00,151.9,152.05,151.82,151.96,33041.0,121.8355,121.9558,121.7713,121.8836,33041.0
2017-03-29 13:30:00,151.95,152.06,151.82,151.97,64361.0,121.8756,121.9638,121.7713,121.8917,64361.0
2017-03-29 14:00:00,151.93,152.26,151.79,152.07,54328.0,121.8596,122.1243,121.7473,121.9719,54328.0
2017-03-29 14:30:00,152.1,152.16,152.0,152.07,39642.0,121.9959,122.044,121.9157,121.9719,39642.0
2017-03-29 15:00:00,152.09,152.2,151.87,152.03,22672.0,121.9879,122.0761,121.8114,121.9398,22672.0
2017-03-29 15:30:00,152.03,152.06,151.61,151.71,87740.0,121.9398,121.9638,121.6029,121.6831,87740.0
2017-03-30 09:30:00,151.67,152.34,151.67,151.95,32140.0,121.651,122.1884,121.651,121.8756,32140.0
2017-03-30 10:00:00,151.95,152.08,151.46,151.81,25955.0,121.8756,121.9799,121.4826,121.7633,25955.0
2017-03-30 10:30:00,151.86,152.27,151.66,152.21,30160.0,121.8034,122.1323,121.643,122.0841,30160.0
2017-03-30 11:00:00,152.21,152.3,151.98,151.98,35387.0,122.0841,122.1563,121.8997,121.8997,35387.0
2017-03-30 11:30:00,152.04,152.07,151.5,151.61,22632.0,121.9478,121.9719,121.5147,121.6029,22632.0
2017-03-30 12:00:00,151.55,151.65,151.27,151.39,25847.0,121.5548,121.635,121.3302,121.4264,25847.0
2017-03-30 12:30:00,151.42,151.42,151.02,151.33,21544.0,121.4505,121.4505,121.1297,121.3783,21544.0
2017-03-30 13:00:00,151.34,151.74,151.3,151.65,14472.0,121.3863,121.7072,121.3543,121.635,14472.0
2017-03-30 13:30:00,151.61,151.83,151.61,151.76,17754.0,121.6029,121.7794,121.6029,121.7232,17754.0
2017-03-30 14:00:00,151.78,151.97,151.74,151.86,22264.0,121.7393,121.8917,121.7072,121.8034,22264.0
2017-03-30 14:30:00,151.84,151.96,151.57,151.63,17339.0,121.7874,121.8836,121.5708,121.6189,17339.0
2017-03-30 15:00:00,151.59,151.77,151.58,151.77,41161.0,121.5869,121.7312,121.5788,121.7312,41161.0
2017-03-30 15:30:00,151.78,152.02,151.72,151.95,119213.0,121.7393,121.9318,121.6911,121.8756,119213.0
2017-03-31 09:30:00,151.24,152.05,150.84,151.41,74483.0,121.3061,121.9558,120.9853,121.4425,74483.0
2017-03-31 10:00:00,151.37,152.38,151.36,152.08,35816.0,121.4104,122.2205,121.4024,121.9799,35816.0
2017-03-31 10:30:00,152.13,152.35,151.82,151.85,24065.0,122.02,122.1964,121.7713,121.7954,24065.0
2017-03-31 11:00:00,151.82,152.25,151.82,152.2,29211.0,121.7713,122.1162,121.7713,122.0761,29211.0
2017-03-31 11:30:00,152.18,152.36,151.85,151.88,31633.0,122.0601,122.2045,121.7954,121.8195,31633.0
2017-03-31 12:00:00,151.84,152.07,151.82,152.05,21239.0,121.7874,121.9719,121.7713,121.9558,21239.0
2017-03-31 12:30:00,152.05,152.17,152.04,152.1,13319.0,121.9558,122.0521,121.9478,121.9959,13319.0
2017-03-31 13:00:00,152.08,152.19,151.97,152.13,27015.0,121.9799,122.0681,121.8917,122.02,27015.0
2017-03-31 13:30:00,152.14,152.19,151.6,151.71,18722.0,122.028,122.0681,121.5949,121.6831,18722.0
2017-03-31 14:00:00,151.67,151.69,151.26,151.52,26021.0,121.651,121.6671,121.3222,121.5307,26021.0
2017-03-31 14:30:00,151.5,151.67,151.32,151.33,25860.0,121.5147,121.651,121.3703,121.3783,25860.0
2017-03-31 15:00:00,151.31,151.75,151.3,151.62,33682.0,121.3623,121.7152,121.3543,121.6109,33682.0
2017-03-31 15:30:00,151.64,151.91,151.19,151.24,123995.0,121.627,121.8435,121.266,121.3061,123995.0
2017-04-03 09:30:00,151.55,151.72,150.65,150.7,39148.0,121.5548,121.6911,120.8329,120.873,39148.0
2017-04-03 10:00:00,150.78,150.8,149.66,150.5,58061.0,120.9372,120.9532,120.0389,120.7126,58061.0
2017-04-03 10:30:00,150.53,150.65,149.22,149.22,36595.0,120.7367,120.8329,119.6859,119.6859,36595.0
2017-04-03 11:00:00,149.22,149.53,148.87,149.2,39246.0,119.6859,119.9346,119.4052,119.6699,39246.0
2017-04-03 11:30:00,149.19,149.27,148.77,149.02,29490.0,119.6619,119.726,119.325,119.5255,29490.0
2017-04-03 12:00:00,148.98,149.56,148.51,149.56,33884.0,119.4934,119.9586,119.1165,119.9586,33884.0
2017-04-03 12:30:00,149.55,149.62,149.41,149.56,19714.0,119.9506,120.0068,119.8383,119.9586,19714.0
2017-04-03 13:00:00,149.52,149.8,149.39,149.4,28471.0,119.9266,120.1511,119.8223,119.8303,28471.0
2017-04-03 13:30:00,149.43,149.48,148.92,149.21,62578.0,119.8544,119.8945,119.4453,119.6779,62578.0
2017-04-03 14:00:00,149.22,149.31,148.86,149.29,47596.0,119.6859,119.7581,119.3972,119.7421,47596.0
2017-04-03 14:30:00,149.25,149.77,149.05,149.27,50367.0,119.71,120.1271,119.5496,119.726,50367.0
2017-04-03 15:00:00,149.28,149.77,149.28,149.5,53151.0,119.7341,120.1271,119.7341,119.9105,53151.0
2017-04-03 15:30:00,149.48,149.83,149.31,149.68,184459.0,119.8945,120.1752,119.7581,120.0549,184459.0
2017-04-04 09:30:00,149.72,149.77,148.99,149.42,78942.0,120.087,120.1271,119.5015,119.8464,78942.0
2017-04-04 10:00:00,149.33,149.57,148.99,149.05,101515.0,119.7742,119.9667,119.5015,119.5496,101515.0
2017-04-04 10:30:00,149.11,149.43,148.83,149.4,60600.0,119.5977,119.8544,119.3731,119.8303,60600.0
2017-04-04 11:00:00,149.37,150.03,149.3,149.92,33434.0,119.8062,120.3356,119.7501,120.2474,33434.0
2017-04-04 11:30:00,149.92,149.93,149.64,149.67,26365.0,120.2474,120.2554,120.0228,120.0469,26365.0
2017-04-04 12:00:00,149.66,149.77,149.41,149.55,20845.0,120.0389,120.1271,119.8383,119.9506,20845.0
2017-04-04 12:30:00,149.55,149.75,149.41,149.51,21040.0,119.9506,120.111,119.8383,119.9185,21040.0
2017-04-04 13:00:00,149.48,149.84,149.39,149.76,31205.0,119.8945,120.1832,119.8223,120.1191,31205.0
2017-04-04 13:30:00,149.74,149.97,149.66,149.97,40994.0,120.103,120.2875,120.0389,120.2875,40994.0
2017-04-04 14:00:00,149.94,150.14,149.94,150.11,29994.0,120.2634,120.4238,120.2634,120.3998,29994.0
2017-04-04 14:30:00,150.1,150.17,149.96,149.97,42284.0,120.3918,120.4479,120.2795,120.2875,42284.0
2017-04-04 15:00:00,149.97,150.17,149.93,150.08,58908.0,120.2875,120.4479,120.2554,120.3757,58908.0
2017-04-04 15:30:00,150.08,150.39,150.06,150.1,152210.0,120.3757,120.6244,120.3597,120.3918,152210.0
2017-04-05 09:30:00,151.38,152.95,150.49,152.92,71612.0,121.4184,122.6777,120.7046,122.6536,71612.0
2017-04-05 10:00:00,152.91,153.03,152.07,152.11,77961.0,122.6456,122.7419,121.9719,122.0039,77961.0
2017-04-05 10:30:00,152.07,152.15,151.3,151.51,54917.0,121.9719,122.036,121.3543,121.5227,54917.0
2017-04-05 11:00:00,151.59,151.63,150.62,150.67,34901.0,121.5869,121.6189,120.8088,120.8489,34901.0
2017-04-05 11:30:00,150.58,151.4,150.49,150.97,43382.0,120.7768,121.4345,120.7046,121.0896,43382.0
2017-04-05 12:00:00,151.03,151.3,150.81,151.21,41166.0,121.1377,121.3543,120.9612,121.2821,41166.0
2017-04-05 12:30:00,151.19,151.66,151.18,151.56,49045.0,121.266,121.643,121.258,121.5628,49045.0
2017-04-05 13:00:00,151.51,151.87,151.51,151.82,46259.0,121.5227,121.8114,121.5227,121.7713,46259.0
2017-04-05 13:30:00,151.84,152.08,151.79,151.98,66324.0,121.7874,121.9799,121.7473,121.8997,66324.0
2017-04-05 14:00:00,151.94,151.96,151.5,151.64,65957.0,121.8676,121.8836,121.5147,121.627,65957.0
2017-04-05 14:30:00,151.68,151.68,150.69,150.83,40915.0,121.659,121.659,120.865,120.9773,40915.0
2017-04-05 15:00:00,150.82,151.0,149.71,150.03,58850.0,120.9693,121.1136,120.079,120.3356,58850.0
2017-04-05 15:30:00,149.99,150.04,149.36,149.78,188736.0,120.3035,120.3436,119.7982,120.1351,188736.0
2017-04-06 09:30:00,150.03,150.5,149.15,149.86,56619.0,120.3356,120.7126,119.6298,120.1993,56619.0
2017-04-06 10:00:00,149.93,149.93,149.31,149.59,37791.0,120.2554,120.2554,119.7581,119.9827,37791.0
2017-04-06 10:30:00,149.63,149.84,149.2,149.5,29593.0,120.0148,120.1832,119.6699,119.9105,29593.0
2017-04-06 11:00:00,149.43,150.2,149.34,150.12,41759.0,119.8544,120.472,119.7822,120.4078,41759.0
2017-04-06 11:30:00,150.05,150.44,149.97,150.39,58299.0,120.3517,120.6645,120.2875,120.6244,58299.0
2017-04-06 12:00:00,150.41,150.5,149.9,149.98,40538.0,120.6404,120.7126,120.2314,120.2955,40538.0
2017-04-06 12:30:00,149.96,150.16,149.62,150.14,12142.0,120.2795,120.4399,120.0068,120.4238,12142.0
2017-04-06 13:00:00,150.21,150.81,150.18,150.68,28919.0,120.48,120.9612,120.4559,120.857,28919.0
2017-04-06 13:30:00,150.72,150.78,150.29,150.29,27639.0,120.8891,120.9372,120.5442,120.5442,27639.0
2017-04-06 14:00:00,150.31,150.34,149.86,149.91,29668.0,120.5602,120.5843,120.1993,120.2394,29668.0
2017-04-06 14:30:00,149.97,150.12,149.38,149.44,19235.0,120.2875,120.4078,119.8143,119.8624,19235.0
2017-04-06 15:00:00,149.52,149.93,149.4,149.71,33732.0,119.9266,120.2554,119.8303,120.079,33732.0
2017-04-06 15:30:00,149.65,150.04,149.43,149.99,108754.0,120.0308,120.3436,119.8544,120.3035,108754.0
2017-04-07 09:30:00,149.62,150.5,149.62,149.73,29378.0,120.0068,120.7126,120.0068,120.095,29378.0
2017-04-07 10:00:00,149.89,150.86,149.89,150.7,27725.0,120.2233,121.0013,120.2233,120.873,27725.0
2017-04-07 10:30:00,150.62,151.04,150.12,150.27,41475.0,120.8088,121.1457,120.4078,120.5281,41475.0
2017-04-07 11:00:00,150.29,150.37,149.78,150.14,28135.0,120.5442,120.6083,120.1351,120.4238,28135.0
2017-04-07 11:30:00,150.09,150.23,149.82,150.08,11938.0,120.3837,120.496,120.1672,120.3757,11938.0
2017-04-07 12:00:00,150.13,150.64,150.13,150.59,16975.0,120.4158,120.8249,120.4158,120.7848,16975.0
2017-04-07 12:30:00,150.6,150.63,150.34,150.63,10091.0,120.7928,120.8169,120.5843,120.8169,10091.0
2017-04-07 13:00:00,150.58,150.58,150.24,150.45,18443.0,120.7768,120.7768,120.5041,120.6725,18443.0
2017-04-07 13:30:00,150.53,150.76,150.23,150.23,16698.0,120.7367,120.9211,120.496,120.496,16698.0
2017-04-07 14:00:00,150.24,150.54,150.06,150.06,18772.0,120.5041,120.7447,120.3597,120.3597,18772.0
2017-04-07 14:30:00,150.05,150.1,149.55,149.55,41788.0,120.3517,120.3918,119.9506,119.9506,41788.0
2017-04-07 15:00:00,149.59,149.84,149.52,149.53,52150.0,119.9827,120.1832,119.9266,119.9346,52150.0
2017-04-07 15:30:00,149.55,149.68,149.4,149.46,106964.0,119.9506,120.0549,119.8303,119.8784,106964.0
2017-04-10 09:30:00,149.91,150.96,149.52,150.65,93694.0,120.2394,121.0816,119.9266,120.8329,93694.0
2017-04-10 10:00:00,150.68,151.43,150.39,151.25,73330.0,120.857,121.4585,120.6244,121.3142,73330.0
2017-04-10 10:30:00,151.27,151.56,150.75,150.75,74199.0,121.3302,121.5628,120.9131,120.9131,74199.0
2017-04-10 11:00:00,150.76,150.94,150.48,150.72,56929.0,120.9211,121.0655,120.6966,120.8891,56929.0
2017-04-10 11:30:00,150.67,150.72,149.68,149.8,55764.0,120.8489,120.8891,120.0549,120.1511,55764.0
2017-04-10 12:00:00,149.75,149.97,149.14,149.41,45688.0,120.111,120.2875,119.6218,119.8383,45688.0
2017-04-10 12:30:00,149.38,150.32,149.27,150.32,30998.0,119.8143,120.5682,119.726,120.5682,30998.0
2017-04-10 13:00:00,150.25,150.39,150.04,150.28,22818.0,120.5121,120.6244,120.3436,120.5361,22818.0
2017-04-10 13:30:00,150.33,150.63,150.21,150.35,33094.0,120.5762,120.8169,120.48,120.5923,33094.0
2017-04-10 14:00:00,150.34,150.35,149.6,149.7,88942.0,120.5843,120.5923,119.9907,120.0709,88942.0
2017-04-10 14:30:00,149.7,150.13,149.65,149.86,45074.0,120.0709,120.4158,120.0308,120.1993,45074.0
2017-04-10 15:00:00,149.85,150.3,149.52,149.57,74157.0,120.1912,120.5522,119.9266,119.9667,74157.0
2017-04-10 15:30:00,149.59,149.71,149.1,149.13,181707.0,119.9827,120.079,119.5897,119.6138,181707.0
2017-04-11 09:30:00,149.0,149.21,147.52,147.76,85121.0,119.5095,119.6779,118.3224,118.5149,85121.0
2017-04-11 10:00:00,147.78,148.5,147.5,148.1,59545.0,118.5309,119.1084,118.3064,118.7876,59545.0
2017-04-11 10:30:00,148.1,148.1,146.53,146.54,90632.0,118.7876,118.7876,117.5284,117.5364,90632.0
2017-04-11 11:00:00,146.63,147.7,146.61,147.32,46466.0,117.6086,118.4668,117.5925,118.162,46466.0
2017-04-11 11:30:00,147.25,148.27,147.25,148.16,97631.0,118.1058,118.924,118.1058,118.8357,97631.0
2017-04-11 12:00:00,148.12,149.0,147.92,148.78,47541.0,118.8037,119.5095,118.6432,119.333,47541.0
2017-04-11 12:30:00,148.85,149.01,148.43,148.89,48232.0,119.3892,119.5175,119.0523,119.4213,48232.0
2017-04-11 13:00:00,148.89,149.53,148.71,148.73,84030.0,119.4213,119.9346,119.2769,119.2929,84030.0
2017-04-11 13:30:00,148.78,149.46,148.66,149.42,107264.0,119.333,119.8784,119.2368,119.8464,107264.0
2017-04-11 14:00:00,149.39,149.88,149.24,149.88,98489.0,119.8223,120.2153,119.702,120.2153,98489.0
2017-04-11 14:30:00,149.83,150.38,149.69,150.2,54206.0,120.1752,120.6163,120.0629,120.472,54206.0
2017-04-11 15:00:00,150.18,150.28,149.68,149.87,65629.0,120.4559,120.5361,120.0549,120.2073,65629.0
2017-04-11 15:30:00,149.86,150.48,149.82,150.48,169674.0,120.1993,120.6966,120.1672,120.6966,169674.0
2017-04-12 09:30:00,150.46,150.46,148.92,149.0,92157.0,120.6805,120.6805,119.4453,119.5095,92157.0
2017-04-12 10:00:00,148.99,149.24,148.51,148.52,60796.0,119.5015,119.702,119.1165,119.1245,60796.0
2017-04-12 10:30:00,148.56,148.78,147.51,147.61,70666.0,119.1566,119.333,118.3144,118.3946,70666.0
2017-04-12 11:00:00,147.56,147.71,147.05,147.17,56928.0,118.3545,118.4748,117.9454,118.0417,56928.0
2017-04-12 11:30:00,147.18,147.38,146.91,147.18,73726.0,118.0497,118.2101,117.8331,118.0497,73726.0
2017-04-12 12:00:00,147.22,148.2,147.15,147.53,59683.0,118.0818,118.8678,118.0256,118.3304,59683.0
2017-04-12 12:30:00,147.47,147.7,147.35,147.58,36106.0,118.2823,118.4668,118.1861,118.3705,36106.0
2017-04-12 13:00:00,147.54,148.27,147.54,147.89,53111.0,118.3384,118.924,118.3384,118.6192,53111.0
2017-04-12 13:30:00,147.82,148.32,147.68,148.22,38632.0,118.563,118.9641,118.4507,118.8839,38632.0
2017-04-12 14:00:00,148.31,148.31,147.72,147.82,30610.0,118.956,118.956,118.4828,118.563,30610.0
2017-04-12 14:30:00,147.82,148.07,147.35,147.8,124950.0,118.563,118.7635,118.1861,118.547,124950.0
2017-04-12 15:00:00,147.77,147.88,146.86,147.05,106672.0,118.5229,118.6112,117.793,117.9454,106672.0
2017-04-12 15:30:00,147.09,147.32,146.56,146.91,338512.0,117.9775,118.162,117.5524,117.8331,338512.0
2017-04-13 09:30:00,147.5,148.4,146.59,148.07,115975.0,118.3064,119.0282,117.5765,118.7635,115975.0
2017-04-13 10:00:00,148.06,148.51,147.0,147.11,91418.0,118.7555,119.1165,117.9053,117.9936,91418.0
2017-04-13 10:30:00,147.1,147.77,147.09,147.51,44406.0,117.9855,118.5229,117.9775,118.3144,44406.0
2017-04-13 11:00:00,147.56,147.71,147.26,147.64,37253.0,118.3545,118.4748,118.1139,118.4187,37253.0
2017-04-13 11:30:00,147.56,147.8,147.31,147.39,33348.0,118.3545,118.547,118.154,118.2181,33348.0
2017-04-13 12:00:00,147.36,147.4,146.5,146.58,38430.0,118.1941,118.2262,117.5043,117.5685,38430.0
2017-04-13 12:30:00,146.6,146.85,146.16,146.23,41574.0,117.5845,117.785,117.2316,117.2877,41574.0
2017-04-13 13:00:00,146.31,146.31,145.72,145.88,77854.0,117.3519,117.3519,116.8787,117.007,77854.0
2017-04-13 13:30:00,145.92,146.0,145.19,145.5,79803.0,117.0391,117.1033,116.4536,116.7022,79803.0
2017-04-13 14:00:00,145.49,145.94,145.22,145.49,152790.0,116.6942,117.0551,116.4776,116.6942,152790.0
2017-04-13 14:30:00,145.46,145.53,144.89,145.34,128070.0,116.6701,116.7263,116.2129,116.5739,128070.0
2017-04-13 15:00:00,145.34,145.39,144.58,144.93,120222.0,116.5739,116.614,115.9643,116.245,120222.0
2017-04-13 15:30:00,144.93,145.19,144.54,144.55,244297.0,116.245,116.4536,115.9322,115.9402,244297.0
2017-04-17 09:30:00,146.01,146.5,145.28,145.83,168697.0,117.1113,117.5043,116.5258,116.9669,168697.0
2017-04-17 10:00:00,145.79,146.27,145.61,145.69,53284.0,116.9348,117.3198,116.7904,116.8546,53284.0
2017-04-17 10:30:00,145.69,146.08,145.69,146.06,79907.0,116.8546,117.1674,116.8546,117.1514,79907.0
2017-04-17 11:00:00,146.08,146.45,146.07,146.19,59660.0,117.1674,117.4642,117.1594,117.2556,59660.0
2017-04-17 11:30:00,146.24,146.33,146.04,146.12,44279.0,117.2957,117.3679,117.1353,117.1995,44279.0
2017-04-17 12:00:00,146.15,146.72,146.14,146.44,30341.0,117.2236,117.6807,117.2155,117.4562,30341.0
2017-04-17 12:30:00,146.53,146.6,146.18,146.28,16071.0,117.5284,117.5845,117.2476,117.3278,16071.0
2017-04-17 13:00:00,146.31,146.56,146.17,146.54,21521.0,117.3519,117.5524,117.2396,117.5364,21521.0
2017-04-17 13:30:00,146.45,146.53,146.32,146.42,25352.0,117.4642,117.5284,117.3599,117.4401,25352.0
2017-04-17 14:00:00,146.35,146.69,146.33,146.46,23794.0,117.384,117.6567,117.3679,117.4722,23794.0
2017-04-17 14:30:00,146.47,146.59,146.33,146.34,37822.0,117.4802,117.5765,117.3679,117.376,37822.0
2017-04-17 15:00:00,146.33,146.8,146.24,146.74,92799.0,117.3679,117.7449,117.2957,117.6968,92799.0
2017-04-17 15:30:00,146.72,147.07,146.55,146.96,191457.0,117.6807,117.9615,117.5444,117.8732,191457.0
2017-04-18 09:30:00,145.23,146.32,144.03,146.19,164519.0,116.4857,117.3599,115.5232,117.2556,164519.0
2017-04-18 10:00:00,146.16,146.32,145.3,145.94,85665.0,117.2316,117.3599,116.5418,117.0551,85665.0
2017-04-18 10:30:00,145.9,146.11,145.49,145.76,54513.0,117.023,117.1915,116.6942,116.9108,54513.0
2017-04-18 11:00:00,145.75,146.0,145.62,145.9,42324.0,116.9027,117.1033,116.7985,117.023,42324.0
2017-04-18 11:30:00,145.84,145.84,144.66,144.78,65138.0,116.9749,116.9749,116.0285,116.1247,65138.0
2017-04-18 12:00:00,144.68,144.99,144.36,144.9,87002.0,116.0445,116.2932,115.7878,116.221,87002.0
2017-04-18 12:30:00,144.87,145.04,144.47,144.92,77417.0,116.1969,116.3333,115.8761,116.237,77417.0
2017-04-18 13:00:00,144.91,145.5,144.83,145.5,58736.0,116.229,116.7022,116.1648,116.7022,58736.0
2017-04-18 13:30:00,145.47,145.64,145.21,145.37,36783.0,116.6781,116.8145,116.4696,116.5979,36783.0
2017-04-18 14:00:00,145.37,145.65,145.34,145.53,48210.0,116.5979,116.8225,116.5739,116.7263,48210.0
2017-04-18 14:30:00,145.54,145.65,145.01,145.06,45653.0,116.7343,116.8225,116.3092,116.3493,45653.0
2017-04-18 15:00:00,145.12,145.21,144.92,145.09,73679.0,116.3974,116.4696,116.237,116.3734,73679.0
2017-04-18 15:30:00,145.08,145.37,145.04,145.07,239874.0,116.3653,116.5979,116.3333,116.3573,239874.0
2017-04-19 09:30:00,145.92,146.24,145.35,145.85,63793.0,117.0391,117.2957,116.5819,116.9829,63793.0
2017-04-19 10:00:00,145.86,145.95,145.11,145.73,42840.0,116.991,117.0631,116.3894,116.8867,42840.0
2017-04-19 10:30:00,145.74,145.92,145.24,145.44,32834.0,116.8947,117.0391,116.4937,116.6541,32834.0
2017-04-19 11:00:00,145.44,145.62,145.27,145.6,35860.0,116.6541,116.7985,116.5177,116.7824,35860.0
2017-04-19 11:30:00,145.59,145.76,145.01,145.03,38196.0,116.7744,116.9108,116.3092,116.3252,38196.0
2017-04-19 12:00:00,145.07,145.32,144.77,145.03,38848.0,116.3573,116.5578,116.1167,116.3252,38848.0
2017-04-19 12:30:00,145.03,145.31,145.0,145.25,23734.0,116.3252,116.5498,116.3012,116.5017,23734.0
2017-04-19 13:00:00,145.25,145.26,144.82,145.04,30467.0,116.5017,116.5097,116.1568,116.3333,30467.0
2017-04-19 13:30:00,145.08,145.41,144.99,145.3,49794.0,116.3653,116.63,116.2932,116.5418,49794.0
2017-04-19 14:00:00,145.32,145.43,144.78,144.97,68835.0,116.5578,116.6461,116.1247,116.2771,68835.0
2017-04-19 14:30:00,144.95,145.11,144.19,144.28,98764.0,116.2611,116.3894,115.6515,115.7237,98764.0
2017-04-19 15:00:00,144.36,144.66,144.0,144.05,136486.0,115.7878,116.0285,115.4991,115.5392,136486.0
2017-04-19 15:30:00,144.02,144.47,143.83,144.34,451581.0,115.5151,115.8761,115.3627,115.7718,451581.0
2017-04-20 09:30:00,145.34,145.74,145.08,145.38,51859.0,116.5739,116.8947,116.3653,116.606,51859.0
2017-04-20 10:00:00,145.39,145.73,145.21,145.21,61452.0,116.614,116.8867,116.4696,116.4696,61452.0
2017-04-20 10:30:00,145.28,145.64,144.98,145.54,44699.0,116.5258,116.8145,116.2851,116.7343,44699.0
2017-04-20 11:00:00,145.5,145.58,145.25,145.55,37938.0,116.7022,116.7664,116.5017,116.7423,37938.0
2017-04-20 11:30:00,145.53,145.72,145.38,145.53,48380.0,116.7263,116.8787,116.606,116.7263,48380.0
2017-04-20 12:00:00,145.58,146.05,145.53,145.82,29583.0,116.7664,117.1434,116.7263,116.9589,29583.0
2017-04-20 12:30:00,145.85,146.39,145.81,146.17,18400.0,116.9829,117.4161,116.9509,117.2396,18400.0
2017-04-20 13:00:00,146.19,146.41,146.16,146.39,36258.0,117.2556,117.4321,117.2316,117.4161,36258.0
2017-04-20 13:30:00,146.4,146.84,146.32,146.73,46473.0,117.4241,117.777,117.3599,117.6888,46473.0
2017-04-20 14:00:00,146.72,146.75,146.21,146.39,51608.0,117.6807,117.7048,117.2717,117.4161,51608.0
2017-04-20 14:30:00,146.45,146.58,146.27,146.39,31348.0,117.4642,117.5685,117.3198,117.4161,31348.0
2017-04-20 15:00:00,146.43,146.6,146.29,146.38,46930.0,117.4481,117.5845,117.3359,117.408,46930.0
2017-04-20 15:30:00,146.37,146.55,146.1,146.1,205560.0,117.4,117.5444,117.1835,117.1835,205560.0
2017-04-21 09:30:00,146.14,147.0,144.74,144.92,139472.0,117.2155,117.9053,116.0926,116.237,139472.0
2017-04-21 10:00:00,145.03,145.46,144.69,145.15,67767.0,116.3252,116.6701,116.0525,116.4215,67767.0
2017-04-21 10:30:00,145.15,145.16,144.46,145.01,74861.0,116.4215,116.4295,115.8681,116.3092,74861.0
2017-04-21 11:00:00,144.97,145.06,144.56,144.62,52010.0,116.2771,116.3493,115.9483,115.9964,52010.0
2017-04-21 11:30:00,144.67,145.28,144.58,145.17,59172.0,116.0365,116.5258,115.9643,116.4375,59172.0
2017-04-21 12:00:00,145.16,145.32,144.97,145.24,43694.0,116.4295,116.5578,116.2771,116.4937,43694.0
2017-04-21 12:30:00,145.24,145.49,145.23,145.44,20514.0,116.4937,116.6942,116.4857,116.6541,20514.0
2017-04-21 13:00:00,145.47,145.57,145.07,145.41,26624.0,116.6781,116.7584,116.3573,116.63,26624.0
2017-04-21 13:30:00,145.41,145.96,145.31,145.88,24022.0,116.63,117.0712,116.5498,117.007,24022.0
2017-04-21 14:00:00,145.92,146.13,145.78,146.09,39446.0,117.0391,117.2075,116.9268,117.1754,39446.0
2017-04-21 14:30:00,146.06,146.11,145.56,145.81,90353.0,117.1514,117.1915,116.7503,116.9509,90353.0
2017-04-21 15:00:00,145.81,145.84,145.45,145.66,94987.0,116.9509,116.9749,116.6621,116.8305,94987.0
2017-04-21 15:30:00,145.66,145.86,145.52,145.56,222730.0,116.8305,116.991,116.7183,116.7503,222730.0
2017-04-24 09:30:00,148.0,149.22,147.96,148.88,182076.0,118.7074,119.6859,118.6753,119.4132,182076.0
2017-04-24 10:00:00,148.89,149.18,148.48,148.52,132119.0,119.4213,119.6539,119.0924,119.1245,132119.0
2017-04-24 10:30:00,148.51,148.51,148.09,148.37,63298.0,119.1165,119.1165,118.7796,119.0042,63298.0
2017-04-24 11:00:00,148.38,148.47,147.92,148.1,53103.0,119.0122,119.0844,118.6432,118.7876,53103.0
2017-04-24 11:30:00,148.13,148.31,147.93,148.2,47252.0,118.8117,118.956,118.6513,118.8678,47252.0
2017-04-24 12:00:00,148.24,148.55,148.12,148.48,40784.0,118.8999,119.1485,118.8037,119.0924,40784.0
2017-04-24 12:30:00,148.48,148.67,148.42,148.67,30859.0,119.0924,119.2448,119.0443,119.2448,30859.0
2017-04-24 13:00:00,148.67,148.86,148.59,148.83,36186.0,119.2448,119.3972,119.1806,119.3731,36186.0
2017-04-24 13:30:00,148.83,148.83,148.55,148.66,36301.0,119.3731,119.3731,119.1485,119.2368,36301.0
2017-04-24 14:00:00,148.72,149.24,148.66,149.22,76442.0,119.2849,119.702,119.2368,119.6859,76442.0
2017-04-24 14:30:00,149.23,149.3,149.06,149.13,61140.0,119.694,119.7501,119.5576,119.6138,61140.0
2017-04-24 15:00:00,149.12,149.46,149.12,149.18,69578.0,119.6057,119.8784,119.6057,119.6539,69578.0
2017-04-24 15:30:00,149.21,149.26,148.95,149.06,234014.0,119.6779,119.718,119.4694,119.5576,234014.0
2017-04-25 09:30:00,150.26,152.39,150.26,152.17,189322.0,120.5201,122.2285,120.5201,122.0521,189322.0
2017-04-25 10:00:00,152.17,153.65,151.96,152.97,189574.0,122.0521,123.2391,121.8836,122.6937,189574.0
2017-04-25 10:30:00,152.97,153.17,152.42,152.43,59483.0,122.6937,122.8541,122.2526,122.2606,59483.0
2017-04-25 11:00:00,152.39,153.09,152.39,152.5,112623.0,122.2285,122.79,122.2285,122.3168,112623.0
2017-04-25 11:30:00,152.51,152.55,152.15,152.4,66530.0,122.3248,122.3569,122.036,122.2365,66530.0
2017-04-25 12:00:00,152.38,152.74,152.32,152.68,48117.0,122.2205,122.5092,122.1724,122.4611,48117.0
2017-04-25 12:30:00,152.68,153.24,152.47,152.97,64954.0,122.4611,122.9103,122.2927,122.6937,64954.0
2017-04-25 13:00:00,152.93,153.12,152.77,152.84,46936.0,122.6616,122.814,122.5333,122.5895,46936.0
2017-04-25 13:30:00,152.82,152.88,152.65,152.72,38956.0,122.5734,122.6215,122.4371,122.4932,38956.0
2017-04-25 14:00:00,152.69,152.79,152.36,152.38,43836.0,122.4691,122.5494,122.2045,122.2205,43836.0
2017-04-25 14:30:00,152.36,152.51,152.17,152.25,52833.0,122.2045,122.3248,122.0521,122.1162,52833.0
2017-04-25 15:00:00,152.23,152.5,152.18,152.19,77341.0,122.1002,122.3168,122.0601,122.0681,77341.0
2017-04-25 15:30:00,152.2,152.25,151.84,151.98,305340.0,122.0761,122.1162,121.7874,121.8997,305340.0
2017-04-26 09:30:00,151.84,152.22,151.0,151.89,51558.0,121.7874,122.0922,121.1136,121.8275,51558.0
2017-04-26 10:00:00,151.9,152.78,151.8,152.69,75864.0,121.8355,122.5413,121.7553,122.4691,75864.0
2017-04-26 10:30:00,152.76,153.03,152.53,152.53,75823.0,122.5253,122.7419,122.3408,122.3408,75823.0
2017-04-26 11:00:00,152.5,153.0,152.08,152.93,49249.0,122.3168,122.7178,121.9799,122.6616,49249.0
2017-04-26 11:30:00,152.91,152.99,152.29,152.59,54043.0,122.6456,122.7098,122.1483,122.3889,54043.0
2017-04-26 12:00:00,152.56,152.87,152.53,152.68,61984.0,122.3649,122.6135,122.3408,122.4611,61984.0
2017-04-26 12:30:00,152.63,153.13,152.51,152.97,34715.0,122.421,122.8221,122.3248,122.6937,34715.0
2017-04-26 13:00:00,152.92,152.92,152.44,152.44,29346.0,122.6536,122.6536,122.2686,122.2686,29346.0
2017-04-26 13:30:00,152.4,152.79,152.05,152.05,48010.0,122.2365,122.5494,121.9558,121.9558,48010.0
2017-04-26 14:00:00,152.03,152.43,151.76,152.27,37990.0,121.9398,122.2606,121.7232,122.1323,37990.0
2017-04-26 14:30:00,152.28,152.74,152.28,152.52,63212.0,122.1403,122.5092,122.1403,122.3328,63212.0
2017-04-26 15:00:00,152.48,152.94,152.35,152.68,53303.0,122.3007,122.6697,122.1964,122.4611,53303.0
2017-04-26 15:30:00,152.7,152.75,152.01,152.06,130639.0,122.4772,122.5173,121.9237,121.9638,130639.0
2017-04-27 09:30:00,152.46,152.48,151.12,151.83,96226.0,122.2847,122.3007,121.2099,121.7794,96226.0
2017-04-27 10:00:00,151.87,152.58,151.79,151.98,59574.0,121.8114,122.3809,121.7473,121.8997,59574.0
2017-04-27 10:30:00,152.02,152.13,151.42,151.56,49909.0,121.9318,122.02,121.4505,121.5628,49909.0
2017-04-27 11:00:00,151.59,151.76,151.04,151.17,33233.0,121.5869,121.7232,121.1457,121.25,33233.0
2017-04-27 11:30:00,151.13,151.13,150.22,150.43,57667.0,121.2179,121.2179,120.488,120.6565,57667.0
2017-04-27 12:00:00,150.42,151.02,150.42,150.82,41553.0,120.6484,121.1297,120.6484,120.9693,41553.0
2017-04-27 12:30:00,150.83,151.63,150.81,151.6,31622.0,120.9773,121.6189,120.9612,121.5949,31622.0
2017-04-27 13:00:00,151.59,151.6,151.19,151.19,42213.0,121.5869,121.5949,121.266,121.266,42213.0
2017-04-27 13:30:00,151.15,151.21,150.96,151.03,29297.0,121.2339,121.2821,121.0816,121.1377,29297.0
2017-04-27 14:00:00,151.02,151.02,150.78,150.84,40868.0,121.1297,121.1297,120.9372,120.9853,40868.0
2017-04-27 14:30:00,150.88,151.05,150.77,150.81,42759.0,121.0174,121.1537,120.9292,120.9612,42759.0
2017-04-27 15:00:00,150.81,150.95,150.54,150.87,62360.0,120.9612,121.0735,120.7447,121.0094,62360.0
2017-04-27 15:30:00,150.87,151.13,150.75,151.04,131151.0,121.0094,121.2179,120.9131,121.1457,131151.0
2017-04-28 09:30:00,151.46,152.23,150.97,152.1,64959.0,121.4826,122.1002,121.0896,121.9959,64959.0
2017-04-28 10:00:00,151.96,151.97,150.83,151.28,38611.0,121.8836,121.8917,120.9773,121.3382,38611.0
2017-04-28 10:30:00,151.31,151.37,150.85,151.09,45079.0,121.3623,121.4104,120.9933,121.1858,45079.0
2017-04-28 11:00:00,151.06,151.29,150.92,151.0,65257.0,121.1618,121.3462,121.0495,121.1136,65257.0
2017-04-28 11:30:00,150.97,151.17,150.73,150.99,28120.0,121.0896,121.25,120.8971,121.1056,28120.0
2017-04-28 12:00:00,151.06,151.34,151.05,151.28,31660.0,121.1618,121.3863,121.1537,121.3382,31660.0
2017-04-28 12:30:00,151.32,151.36,151.1,151.33,47943.0,121.3703,121.4024,121.1938,121.3783,47943.0
2017-04-28 13:00:00,151.33,151.33,151.07,151.17,32507.0,121.3783,121.3783,121.1698,121.25,32507.0
2017-04-28 13:30:00,151.16,151.2,150.75,150.75,29577.0,121.242,121.2741,120.9131,120.9131,29577.0
2017-04-28 14:00:00,150.74,150.86,150.37,150.44,48591.0,120.9051,121.0013,120.6083,120.6645,48591.0
2017-04-28 14:30:00,150.42,150.67,150.38,150.57,57202.0,120.6484,120.8489,120.6163,120.7687,57202.0
2017-04-28 15:00:00,150.58,150.91,150.51,150.83,81701.0,120.7768,121.0414,120.7206,120.9773,81701.0
2017-04-28 15:30:00,150.83,151.09,150.74,150.93,203537.0,120.9773,121.1858,120.9051,121.0575,203537.0
2017-05-01 09:30:00,151.81,151.81,150.56,151.18,48157.0,121.7633,121.7633,120.7607,121.258,48157.0
2017-05-01 10:00:00,151.09,151.1,149.85,150.09,121975.0,121.1858,121.1938,120.1912,120.3837,121975.0
2017-05-01 10:30:00,150.04,151.3,150.03,151.29,103670.0,120.3436,121.3543,120.3356,121.3462,103670.0
2017-05-01 11:00:00,151.21,152.0,151.02,151.86,75271.0,121.2821,121.9157,121.1297,121.8034,75271.0
2017-05-01 11:30:00,151.86,152.17,151.63,152.03,90175.0,121.8034,122.0521,121.6189,121.9398,90175.0
2017-05-01 12:00:00,152.06,152.11,151.58,151.7,57506.0,121.9638,122.0039,121.5788,121.6751,57506.0
2017-05-01 12:30:00,151.71,151.98,151.38,151.67,66238.0,121.6831,121.8997,121.4184,121.651,66238.0
2017-05-01 13:00:00,151.67,151.91,151.6,151.73,44764.0,121.651,121.8435,121.5949,121.6992,44764.0
2017-05-01 13:30:00,151.72,152.37,151.72,152.33,59290.0,121.6911,122.2125,121.6911,122.1804,59290.0
2017-05-01 14:00:00,152.34,152.47,151.68,151.92,156636.0,122.1884,122.2927,121.659,121.8515,156636.0
2017-05-01 14:30:00,151.84,152.07,151.81,152.0,116387.0,121.7874,121.9719,121.7633,121.9157,116387.0
2017-05-01 15:00:00,152.03,152.3,151.84,151.84,165913.0,121.9398,122.1563,121.7874,121.7874,165913.0
2017-05-01 15:30:00,151.84,152.2,151.84,151.98,351986.0,121.7874,122.0761,121.7874,121.8997,351986.0
2017-05-02 09:30:00,162.75,163.36,160.05,160.23,900284.0,130.538,131.0273,128.3724,128.5168,900284.0
2017-05-02 10:00:00,160.23,161.35,159.89,160.83,495405.0,128.5168,129.4151,128.2441,128.9981,495405.0
2017-05-02 10:30:00,160.8,161.82,160.71,161.4,339284.0,128.974,129.7921,128.9018,129.4552,339284.0
2017-05-02 11:00:00,161.37,161.45,160.11,160.47,176267.0,129.4312,129.4953,128.4206,128.7093,176267.0
2017-05-02 11:30:00,160.44,160.9,160.1,160.77,156640.0,128.6852,129.0542,128.4125,128.9499,156640.0
2017-05-02 12:00:00,160.81,161.48,160.59,160.7,125776.0,128.982,129.5194,128.8056,128.8938,125776.0
2017-05-02 12:30:00,160.78,160.78,159.51,160.55,129633.0,128.9579,128.9579,127.9393,128.7735,129633.0
2017-05-02 13:00:00,160.52,160.78,159.97,160.08,90383.0,128.7494,128.9579,128.3083,128.3965,90383.0
2017-05-02 13:30:00,160.09,160.26,159.75,159.97,109990.0,128.4045,128.5409,128.1318,128.3083,109990.0
2017-05-02 14:00:00,160.0,160.64,159.7,160.5,168598.0,128.3323,128.8457,128.0917,128.7334,168598.0
2017-05-02 14:30:00,160.5,160.58,159.46,160.06,168725.0,128.7334,128.7975,127.8992,128.3805,168725.0
2017-05-02 15:00:00,160.09,160.53,159.77,160.45,245166.0,128.4045,128.7574,128.1479,128.6933,245166.0
2017-05-02 15:30:00,160.49,160.7,160.26,160.46,405003.0,128.7253,128.8938,128.5409,128.7013,405003.0
2017-05-03 09:30:00,159.45,160.18,158.36,159.82,208292.0,127.8912,128.4767,127.0169,128.188,208292.0
2017-05-03 10:00:00,159.83,159.89,159.27,159.62,136893.0,128.196,128.2441,127.7468,128.0275,136893.0
2017-05-03 10:30:00,159.58,159.62,157.86,157.86,135624.0,127.9955,128.0275,126.6159,126.6159,135624.0
2017-05-03 11:00:00,157.88,158.86,157.4,158.26,138114.0,126.6319,127.418,126.2469,126.9367,138114.0
2017-05-03 11:30:00,158.3,158.69,158.09,158.68,56463.0,126.9688,127.2816,126.8004,127.2736,56463.0
2017-05-03 12:00:00,158.66,158.66,158.05,158.22,64430.0,127.2575,127.2575,126.7683,126.9046,64430.0
2017-05-03 12:30:00,158.25,158.59,158.11,158.53,48060.0,126.9287,127.2014,126.8164,127.1533,48060.0
2017-05-03 13:00:00,158.54,158.64,158.34,158.45,35589.0,127.1613,127.2415,127.0009,127.0891,35589.0
2017-05-03 13:30:00,158.47,158.77,158.36,158.67,46744.0,127.1052,127.3458,127.0169,127.2656,46744.0
2017-05-03 14:00:00,158.73,159.01,157.85,158.03,82766.0,127.3137,127.5383,126.6079,126.7522,82766.0
2017-05-03 14:30:00,157.99,158.26,157.92,158.2,85737.0,126.7202,126.9367,126.664,126.8886,85737.0
2017-05-03 15:00:00,158.21,158.82,158.2,158.68,127678.0,126.8966,127.3859,126.8886,127.2736,127678.0
2017-05-03 15:30:00,158.68,158.81,158.44,158.61,330827.0,127.2736,127.3779,127.0811,127.2174,330827.0
2017-05-04 09:30:00,159.16,159.62,157.85,158.32,272973.0,127.6586,128.0275,126.6079,126.9848,272973.0
2017-05-04 10:00:00,158.31,158.86,157.73,157.73,128269.0,126.9768,127.418,126.5116,126.5116,128269.0
2017-05-04 10:30:00,157.75,158.03,156.91,157.1,124766.0,126.5277,126.7522,125.8539,126.0063,124766.0
2017-05-04 11:00:00,157.14,157.35,156.79,156.94,99623.0,126.0384,126.2068,125.7577,125.878,99623.0
2017-05-04 11:30:00,156.97,157.09,155.76,155.76,112759.0,125.902,125.9983,124.9315,124.9315,112759.0
2017-05-04 12:00:00,155.77,156.33,155.61,156.25,97394.0,124.9395,125.3887,124.8112,125.3245,97394.0
2017-05-04 12:30:00,156.23,156.49,155.92,156.44,56485.0,125.3085,125.517,125.0599,125.4769,56485.0
2017-05-04 13:00:00,156.42,156.56,156.14,156.41,63828.0,125.4609,125.5732,125.2363,125.4529,63828.0
2017-05-04 13:30:00,156.41,156.65,156.16,156.35,60084.0,125.4529,125.6454,125.2524,125.4047,60084.0
2017-05-04 14:00:00,156.36,156.66,156.12,156.36,73889.0,125.4128,125.6534,125.2203,125.4128,73889.0
2017-05-04 14:30:00,156.39,156.45,155.68,155.68,135959.0,125.4368,125.485,124.8674,124.8674,135959.0
2017-05-04 15:00:00,155.72,155.88,155.41,155.58,152699.0,124.8994,125.0278,124.6508,124.7871,152699.0
2017-05-04 15:30:00,155.6,156.14,155.5,156.05,297705.0,124.8032,125.2363,124.723,125.1641,297705.0
2017-05-05 09:30:00,156.31,156.62,155.61,155.71,107365.0,125.3727,125.6213,124.8112,124.8914,107365.0
2017-05-05 10:00:00,155.75,156.35,155.68,155.91,66884.0,124.9235,125.4047,124.8674,125.0518,66884.0
2017-05-05 10:30:00,155.98,156.02,155.38,155.67,92476.0,125.108,125.1401,124.6267,124.8593,92476.0
2017-05-05 11:00:00,155.69,156.23,155.64,155.79,68466.0,124.8754,125.3085,124.8353,124.9556,68466.0
2017-05-05 11:30:00,155.84,155.84,155.28,155.76,77625.0,124.9957,124.9957,124.5465,124.9315,77625.0
2017-05-05 12:00:00,155.77,155.82,155.07,155.07,54730.0,124.9395,124.9796,124.3781,124.3781,54730.0
2017-05-05 12:30:00,155.06,155.6,154.81,155.34,40817.0,124.3701,124.8032,124.1695,124.5946,40817.0
2017-05-05 13:00:00,155.37,155.5,155.27,155.43,31501.0,124.6187,124.723,124.5385,124.6668,31501.0
2017-05-05 13:30:00,155.44,155.48,155.32,155.33,46720.0,124.6749,124.7069,124.5786,124.5866,46720.0
2017-05-05 14:00:00,155.35,155.43,155.25,155.35,68743.0,124.6027,124.6668,124.5225,124.6027,68743.0
2017-05-05 14:30:00,155.35,155.38,155.11,155.16,59513.0,124.6027,124.6267,124.4102,124.4503,59513.0
2017-05-05 15:00:00,155.17,155.33,155.14,155.27,75922.0,124.4583,124.5866,124.4342,124.5385,75922.0
2017-05-05 15:30:00,155.27,155.53,155.22,155.45,222267.0,124.5385,124.747,124.4984,124.6829,222267.0
2017-05-08 09:30:00,155.33,155.73,154.71,154.86,132664.0,124.5866,124.9075,124.0893,124.2097,132664.0
2017-05-08 10:00:00,154.9,155.54,154.74,154.75,75315.0,124.2417,124.7551,124.1134,124.1214,75315.0
2017-05-08 10:30:00,154.74,155.21,154.74,154.89,69199.0,124.1134,124.4904,124.1134,124.2337,69199.0
2017-05-08 11:00:00,154.88,155.29,154.86,155.2,87183.0,124.2257,124.5545,124.2097,124.4824,87183.0
2017-05-08 11:30:00,155.19,155.34,154.99,155.12,37961.0,124.4743,124.5946,124.3139,124.4182,37961.0
2017-05-08 12:00:00,155.02,155.15,154.91,155.07,36917.0,124.338,124.4423,124.2498,124.3781,36917.0
2017-05-08 12:30:00,155.07,155.83,155.07,155.54,41419.0,124.3781,124.9877,124.3781,124.7551,41419.0
2017-05-08 13:00:00,155.47,155.59,155.27,155.33,18927.0,124.6989,124.7952,124.5385,124.5866,18927.0
2017-05-08 13:30:00,155.33,155.6,155.18,155.47,41481.0,124.5866,124.8032,124.4663,124.6989,41481.0
2017-05-08 14:00:00,155.45,155.78,155.35,155.77,73962.0,124.6829,124.9476,124.6027,124.9395,73962.0
2017-05-08 14:30:00,155.75,155.98,155.68,155.74,49900.0,124.9235,125.108,124.8674,124.9155,49900.0
2017-05-08 15:00:00,155.77,155.81,155.61,155.69,79309.0,124.9395,124.9716,124.8112,124.8754,79309.0
2017-05-08 15:30:00,155.69,156.28,155.68,156.24,231753.0,124.8754,125.3486,124.8674,125.3165,231753.0
2017-05-09 09:30:00,156.51,157.33,156.25,157.24,85863.0,125.5331,126.1908,125.3245,126.1186,85863.0
2017-05-09 10:00:00,157.27,157.54,156.94,157.28,48099.0,126.1427,126.3592,125.878,126.1507,48099.0
2017-05-09 10:30:00,157.2,157.27,156.8,157.12,49016.0,126.0865,126.1427,125.7657,126.0223,49016.0
2017-05-09 11:00:00,157.14,157.21,156.75,156.83,55345.0,126.0384,126.0945,125.7256,125.7897,55345.0
2017-05-09 11:30:00,156.84,157.8,156.84,157.79,49554.0,125.7978,126.5678,125.7978,126.5597,49554.0
2017-05-09 12:00:00,157.76,158.11,157.76,157.97,57642.0,126.5357,126.8164,126.5357,126.7041,57642.0
2017-05-09 12:30:00,157.94,157.96,157.57,157.58,56987.0,126.6801,126.6961,126.3833,126.3913,56987.0
2017-05-09 13:00:00,157.59,157.78,157.15,157.29,40539.0,126.3993,126.5517,126.0464,126.1587,40539.0
2017-05-09 13:30:00,157.29,157.83,157.26,157.78,124711.0,126.1587,126.5918,126.1346,126.5517,124711.0
2017-05-09 14:00:00,157.82,157.84,157.39,157.47,62875.0,126.5838,126.5998,126.2389,126.3031,62875.0
2017-05-09 14:30:00,157.46,157.76,157.46,157.72,58730.0,126.2951,126.5357,126.2951,126.5036,58730.0
2017-05-09 15:00:00,157.72,158.07,157.72,157.86,93028.0,126.5036,126.7843,126.5036,126.6159,93028.0
2017-05-09 15:30:00,157.84,157.87,157.42,157.73,195832.0,126.5998,126.6239,126.263,126.5116,195832.0
2017-05-10 09:30:00,157.75,157.99,157.3,157.73,62657.0,126.5277,126.7202,126.1667,126.5116,62657.0
2017-05-10 10:00:00,157.73,158.22,157.59,157.8,91651.0,126.5116,126.9046,126.3993,126.5678,91651.0
2017-05-10 10:30:00,157.81,158.33,157.65,158.21,77485.0,126.5758,126.9929,126.4474,126.8966,77485.0
2017-05-10 11:00:00,158.19,158.85,158.14,158.77,90996.0,126.8806,127.4099,126.8405,127.3458,90996.0
2017-05-10 11:30:00,158.78,159.52,158.66,159.29,89261.0,127.3538,127.9473,127.2575,127.7629,89261.0
2017-05-10 12:00:00,159.22,159.48,159.11,159.25,61799.0,127.7067,127.9152,127.6185,127.7308,61799.0
2017-05-10 12:30:00,159.23,159.33,159.14,159.25,65416.0,127.7147,127.7949,127.6425,127.7308,65416.0
2017-05-10 13:00:00,159.29,159.69,159.29,159.57,176097.0,127.7629,128.0837,127.7629,127.9874,176097.0
2017-05-10 13:30:00,159.6,159.66,159.06,159.12,321383.0,128.0115,128.0596,127.5784,127.6265,321383.0
2017-05-10 14:00:00,159.12,159.57,158.94,159.02,307295.0,127.6265,127.9874,127.4821,127.5463,307295.0
2017-05-10 14:30:00,159.03,159.39,158.94,159.28,173311.0,127.5543,127.8431,127.4821,127.7548,173311.0
2017-05-10 15:00:00,159.29,159.47,159.06,159.15,108267.0,127.7629,127.9072,127.5784,127.6506,108267.0
2017-05-10 15:30:00,159.17,159.37,159.06,159.26,233037.0,127.6666,127.827,127.5784,127.7388,233037.0
2017-05-11 09:30:00,158.58,159.2,156.43,157.11,209967.0,127.1934,127.6907,125.4689,126.0143,209967.0
2017-05-11 10:00:00,157.03,158.21,156.96,157.93,122762.0,125.9502,126.8966,125.894,126.672,122762.0
2017-05-11 10:30:00,157.95,159.29,157.88,158.9,90811.0,126.6881,127.7629,126.6319,127.45,90811.0
2017-05-11 11:00:00,158.88,159.81,158.7,159.05,428580.0,127.434,128.1799,127.2896,127.5704,428580.0
2017-05-11 11:30:00,159.02,159.49,158.86,159.34,73505.0,127.5463,127.9233,127.418,127.803,73505.0
2017-05-11 12:00:00,159.28,159.32,158.62,158.99,57131.0,127.7548,127.7869,127.2255,127.5222,57131.0
2017-05-11 12:30:00,159.07,159.25,158.93,159.16,67593.0,127.5864,127.7308,127.4741,127.6586,67593.0
2017-05-11 13:00:00,159.18,159.35,159.08,159.19,75394.0,127.6746,127.811,127.5944,127.6826,75394.0
2017-05-11 13:30:00,159.2,159.42,159.05,159.06,39803.0,127.6907,127.8671,127.5704,127.5784,39803.0
2017-05-11 14:00:00,159.06,159.51,158.73,159.37,67962.0,127.5784,127.9393,127.3137,127.827,67962.0
2017-05-11 14:30:00,159.34,159.37,158.79,159.03,80033.0,127.803,127.827,127.3618,127.5543,80033.0
2017-05-11 15:00:00,159.05,159.08,158.82,159.0,94269.0,127.5704,127.5944,127.3859,127.5303,94269.0
2017-05-11 15:30:00,159.0,159.19,158.76,158.84,432683.0,127.5303,127.6826,127.3378,127.4019,432683.0
2017-05-12 09:30:00,158.27,159.15,158.06,158.63,56794.0,126.9447,127.6506,126.7763,127.2335,56794.0
2017-05-12 10:00:00,158.63,158.82,157.57,158.04,60449.0,127.2335,127.3859,126.3833,126.7603,60449.0
2017-05-12 10:30:00,157.99,158.1,157.61,157.8,198049.0,126.7202,126.8084,126.4154,126.5678,198049.0
2017-05-12 11:00:00,157.79,158.01,157.53,157.81,110234.0,126.5597,126.7362,126.3512,126.5758,110234.0
2017-05-12 11:30:00,157.81,158.16,157.21,157.3,44486.0,126.5758,126.8565,126.0945,126.1667,44486.0
2017-05-12 12:00:00,157.28,157.29,156.65,156.66,46375.0,126.1507,126.1587,125.6454,125.6534,46375.0
2017-05-12 12:30:00,156.67,156.91,156.56,156.74,58462.0,125.6614,125.8539,125.5732,125.7176,58462.0
2017-05-12 13:00:00,156.74,156.76,156.46,156.66,41878.0,125.7176,125.7336,125.493,125.6534,41878.0
2017-05-12 13:30:00,156.66,156.72,156.55,156.64,30697.0,125.6534,125.7015,125.5652,125.6373,30697.0
2017-05-12 14:00:00,156.65,156.93,156.57,156.64,52956.0,125.6454,125.87,125.5812,125.6373,52956.0
2017-05-12 14:30:00,156.63,156.86,156.56,156.7,57759.0,125.6293,125.8138,125.5732,125.6855,57759.0
2017-05-12 15:00:00,156.7,156.81,156.47,156.48,102933.0,125.6855,125.7737,125.501,125.509,102933.0
2017-05-12 15:30:00,156.49,157.67,156.48,156.94,424940.0,125.517,126.4635,125.509,125.878,424940.0
2017-05-15 09:30:00,157.95,158.18,157.13,157.79,99467.0,126.6881,126.8725,126.0304,126.5597,99467.0
2017-05-15 10:00:00,157.77,158.37,157.7,157.99,80852.0,126.5437,127.0249,126.4876,126.7202,80852.0
2017-05-15 10:30:00,157.97,158.03,157.15,157.18,62747.0,126.7041,126.7522,126.0464,126.0705,62747.0
2017-05-15 11:00:00,157.17,157.62,157.17,157.49,91660.0,126.0625,126.4234,126.0625,126.3191,91660.0
2017-05-15 11:30:00,157.47,157.48,157.18,157.43,61345.0,126.3031,126.3111,126.0705,126.271,61345.0
2017-05-15 12:00:00,157.41,157.41,156.9,156.98,82286.0,126.2549,126.2549,125.8459,125.9101,82286.0
2017-05-15 12:30:00,156.94,156.94,156.72,156.75,52236.0,125.878,125.878,125.7015,125.7256,52236.0
2017-05-15 13:00:00,156.8,157.19,156.74,157.17,77718.0,125.7657,126.0785,125.7176,126.0625,77718.0
2017-05-15 13:30:00,157.2,157.28,156.92,157.02,197348.0,126.0865,126.1507,125.8619,125.9421,197348.0
2017-05-15 14:00:00,157.0,157.05,156.29,156.29,64922.0,125.9261,125.9662,125.3566,125.3566,64922.0
2017-05-15 14:30:00,156.34,156.53,156.29,156.37,67748.0,125.3967,125.5491,125.3566,125.4208,67748.0
2017-05-15 15:00:00,156.38,156.75,156.32,156.6,159893.0,125.4288,125.7256,125.3807,125.6053,159893.0
2017-05-15 15:30:00,156.6,156.83,156.53,156.6,198564.0,125.6053,125.7897,125.5491,125.6053,198564.0
2017-05-16 09:30:00,156.75,157.2,155.64,156.08,95167.0,125.7256,126.0865,124.8353,125.1882,95167.0
2017-05-16 10:00:00,156.12,156.73,155.84,155.95,80872.0,125.2203,125.7095,124.9957,125.0839,80872.0
2017-05-16 10:30:00,155.91,156.22,155.38,156.11,80155.0,125.0518,125.3005,124.6267,125.2122,80155.0
2017-05-16 11:00:00,156.12,156.88,156.0,156.76,66895.0,125.2203,125.8298,125.124,125.7336,66895.0
2017-05-16 11:30:00,156.78,156.81,156.58,156.7,40086.0,125.7496,125.7737,125.5892,125.6855,40086.0
2017-05-16 12:00:00,156.68,157.42,156.65,157.4,45388.0,125.6694,126.263,125.6454,126.2469,45388.0
2017-05-16 12:30:00,157.36,157.49,157.2,157.33,53618.0,126.2148,126.3191,126.0865,126.1908,53618.0
2017-05-16 13:00:00,157.29,157.35,156.85,156.99,42813.0,126.1587,126.2068,125.8058,125.9181,42813.0
2017-05-16 13:30:00,157.0,157.1,156.82,156.9,37755.0,125.9261,126.0063,125.7817,125.8459,37755.0
2017-05-16 14:00:00,156.93,157.22,156.86,157.06,53287.0,125.87,126.1026,125.8138,125.9742,53287.0
2017-05-16 14:30:00,157.07,157.25,157.04,157.11,51245.0,125.9822,126.1266,125.9582,126.0143,51245.0
2017-05-16 15:00:00,157.12,157.19,157.04,157.09,90055.0,126.0223,126.0785,125.9582,125.9983,90055.0
2017-05-16 15:30:00,157.09,157.44,157.03,157.39,154320.0,125.9983,126.279,125.9502,126.2389,154320.0
2017-05-17 09:30:00,154.6,155.27,154.24,154.36,135228.0,124.8302,125.3711,124.5395,124.6364,135228.0
2017-05-17 10:00:00,154.31,154.51,153.67,153.84,56277.0,124.596,124.7575,124.0792,124.2165,56277.0
2017-05-17 10:30:00,154.01,154.41,153.52,153.53,49051.0,124.3538,124.6767,123.9581,123.9662,49051.0
2017-05-17 11:00:00,153.54,154.22,153.35,154.03,58962.0,123.9743,124.5233,123.8209,124.3699,58962.0
2017-05-17 11:30:00,154.05,154.42,153.87,154.36,37658.0,124.3861,124.6848,124.2407,124.6364,37658.0
2017-05-17 12:00:00,154.39,154.39,153.95,153.96,36004.0,124.6606,124.6606,124.3053,124.3134,36004.0
2017-05-17 12:30:00,153.94,154.33,153.94,154.31,34939.0,124.2972,124.6122,124.2972,124.596,34939.0
2017-05-17 13:00:00,154.3,154.33,154.11,154.25,22522.0,124.5879,124.6122,124.4345,124.5476,22522.0
2017-05-17 13:30:00,154.27,154.47,154.0,154.15,38668.0,124.5637,124.7252,124.3457,124.4668,38668.0
2017-05-17 14:00:00,154.1,154.36,153.69,153.75,58791.0,124.4264,124.6364,124.0954,124.1438,58791.0
2017-05-17 14:30:00,153.8,153.82,153.38,153.71,80081.0,124.1842,124.2004,123.8451,124.1115,80081.0
2017-05-17 15:00:00,153.69,154.06,153.45,153.69,63302.0,124.0954,124.3941,123.9016,124.0954,63302.0
2017-05-17 15:30:00,153.66,154.15,153.24,153.34,215128.0,124.0712,124.4668,123.732,123.8128,215128.0
2017-05-18 09:30:00,152.27,152.42,150.19,150.2,212841.0,122.9488,123.0699,121.2694,121.2774,212841.0
2017-05-18 10:00:00,150.22,151.87,150.07,151.87,116318.0,121.2936,122.6258,121.1725,122.6258,116318.0
2017-05-18 10:30:00,151.89,152.2,151.3,151.35,71228.0,122.642,122.8923,122.1656,122.206,71228.0
2017-05-18 11:00:00,151.34,151.75,151.3,151.7,61028.0,122.1979,122.529,122.1656,122.4886,61028.0
2017-05-18 11:30:00,151.74,151.83,151.21,151.43,32997.0,122.5209,122.5936,122.0929,122.2706,32997.0
2017-05-18 12:00:00,151.46,151.85,151.24,151.71,45390.0,122.2948,122.6097,122.1172,122.4967,45390.0
2017-05-18 12:30:00,151.71,151.92,151.39,151.67,29805.0,122.4967,122.6662,122.2383,122.4644,29805.0
2017-05-18 13:00:00,151.65,151.68,151.12,151.12,36724.0,122.4482,122.4724,122.0203,122.0203,36724.0
2017-05-18 13:30:00,151.15,151.92,151.06,151.75,57199.0,122.0445,122.6662,121.9718,122.529,57199.0
2017-05-18 14:00:00,151.75,152.41,151.75,152.22,72037.0,122.529,123.0619,122.529,122.9085,72037.0
2017-05-18 14:30:00,152.29,152.71,152.08,152.09,46056.0,122.965,123.3041,122.7954,122.8035,46056.0
2017-05-18 15:00:00,152.17,152.36,151.9,152.01,65093.0,122.8681,123.0215,122.6501,122.7389,65093.0
2017-05-18 15:30:00,152.02,152.5,151.8,151.84,160913.0,122.747,123.1345,122.5693,122.6016,160913.0
2017-05-19 09:30:00,152.83,153.97,152.39,153.6,142002.0,123.401,124.3215,123.0457,124.0227,142002.0
2017-05-19 10:00:00,153.53,153.95,153.33,153.69,69578.0,123.9662,124.3053,123.8047,124.0954,69578.0
2017-05-19 10:30:00,153.7,153.75,153.3,153.51,42375.0,124.1035,124.1438,123.7805,123.9501,42375.0
2017-05-19 11:00:00,153.45,153.81,153.28,153.42,44078.0,123.9016,124.1923,123.7643,123.8774,44078.0
2017-05-19 11:30:00,153.43,153.57,153.12,153.54,40002.0,123.8855,123.9985,123.6351,123.9743,40002.0
2017-05-19 12:00:00,153.59,154.1,153.59,154.06,33621.0,124.0146,124.4264,124.0146,124.3941,33621.0
2017-05-19 12:30:00,154.07,154.6,154.07,154.56,34888.0,124.4022,124.8302,124.4022,124.7979,34888.0
2017-05-19 13:00:00,154.5,154.86,154.31,154.72,24148.0,124.7494,125.0401,124.596,124.9271,24148.0
2017-05-19 13:30:00,154.71,154.8,154.55,154.78,28574.0,124.919,124.9916,124.7898,124.9755,28574.0
2017-05-19 14:00:00,154.77,155.53,154.77,155.32,132910.0,124.9674,125.5811,124.9674,125.4115,132910.0
2017-05-19 14:30:00,155.31,155.81,155.31,155.66,139536.0,125.4034,125.8072,125.4034,125.686,139536.0
2017-05-19 15:00:00,155.69,155.7,154.99,155.01,98846.0,125.7103,125.7183,125.1451,125.1612,98846.0
2017-05-19 15:30:00,154.99,155.14,154.81,154.91,237370.0,125.1451,125.2662,124.9997,125.0805,237370.0
2017-05-22 09:30:00,155.65,156.88,155.65,156.51,106326.0,125.678,126.6711,125.678,126.3724,106326.0
2017-05-22 10:00:00,156.45,156.89,155.96,156.13,131289.0,126.3239,126.6792,125.9283,126.0655,131289.0
2017-05-22 10:30:00,156.11,156.28,155.04,155.44,72827.0,126.0494,126.1867,125.1854,125.5084,72827.0
2017-05-22 11:00:00,155.42,156.49,155.34,156.39,87786.0,125.4923,126.3562,125.4277,126.2755,87786.0
2017-05-22 11:30:00,156.4,156.54,155.8,156.06,47215.0,126.2836,126.3966,125.7991,126.009,47215.0
2017-05-22 12:00:00,156.07,156.47,155.91,156.35,54909.0,126.0171,126.3401,125.8879,126.2432,54909.0
2017-05-22 12:30:00,156.35,156.46,156.07,156.09,33931.0,126.2432,126.332,126.0171,126.0332,33931.0
2017-05-22 13:00:00,156.06,156.11,155.94,156.07,25772.0,126.009,126.0494,125.9121,126.0171,25772.0
2017-05-22 13:30:00,156.06,156.13,155.71,155.71,27225.0,126.009,126.0655,125.7264,125.7264,27225.0
2017-05-22 14:00:00,155.71,155.99,155.55,155.88,44554.0,125.7264,125.9525,125.5972,125.8637,44554.0
2017-05-22 14:30:00,155.86,155.88,155.38,155.47,39634.0,125.8475,125.8637,125.46,125.5326,39634.0
2017-05-22 15:00:00,155.53,155.81,155.46,155.55,48215.0,125.5811,125.8072,125.5246,125.5972,48215.0
2017-05-22 15:30:00,155.58,155.7,155.28,155.39,151800.0,125.6215,125.7183,125.3792,125.468,151800.0
2017-05-23 09:30:00,155.56,155.99,154.98,155.04,39487.0,125.6053,125.9525,125.137,125.1854,39487.0
2017-05-23 10:00:00,155.0,155.68,154.82,155.64,67909.0,125.1531,125.7022,125.0078,125.6699,67909.0
2017-05-23 10:30:00,155.65,155.8,155.46,155.69,35493.0,125.678,125.7991,125.5246,125.7103,35493.0
2017-05-23 11:00:00,155.67,155.71,155.09,155.39,120764.0,125.6941,125.7264,125.2258,125.468,120764.0
2017-05-23 11:30:00,155.39,155.42,154.9,154.9,72710.0,125.468,125.4923,125.0724,125.0724,72710.0
2017-05-23 12:00:00,154.88,155.11,154.84,154.86,36770.0,125.0562,125.242,125.0239,125.0401,36770.0
2017-05-23 12:30:00,154.85,155.29,154.84,155.24,36696.0,125.032,125.3873,125.0239,125.3469,36696.0
2017-05-23 13:00:00,155.25,155.57,155.21,155.33,66760.0,125.355,125.6134,125.3227,125.4196,66760.0
2017-05-23 13:30:00,155.27,155.4,155.1,155.16,51811.0,125.3711,125.4761,125.2339,125.2823,51811.0
2017-05-23 14:00:00,155.16,155.36,155.04,155.13,40924.0,125.2823,125.4438,125.1854,125.2581,40924.0
2017-05-23 14:30:00,155.13,155.36,155.06,155.32,47630.0,125.2581,125.4438,125.2016,125.4115,47630.0
2017-05-23 15:00:00,155.31,155.35,155.13,155.15,116603.0,125.4034,125.4357,125.2581,125.2743,116603.0
2017-05-23 15:30:00,155.14,155.33,154.99,155.31,189017.0,125.2662,125.4196,125.1451,125.4034,189017.0
2017-05-24 09:30:00,155.16,155.98,154.96,155.5,87245.0,125.2823,125.9444,125.1208,125.5569,87245.0
2017-05-24 10:00:00,155.59,155.87,155.23,155.24,45304.0,125.6295,125.8556,125.3388,125.3469,45304.0
2017-05-24 10:30:00,155.28,155.86,155.1,155.1,61860.0,125.3792,125.8475,125.2339,125.2339,61860.0
2017-05-24 11:00:00,155.1,155.43,154.92,155.13,65042.0,125.2339,125.5003,125.0885,125.2581,65042.0
2017-05-24 11:30:00,155.16,155.24,154.58,154.77,98431.0,125.2823,125.3469,124.814,124.9674,98431.0
2017-05-24 12:00:00,154.73,155.05,154.63,154.87,38671.0,124.9351,125.1935,124.8544,125.0482,38671.0
2017-05-24 12:30:00,154.88,154.99,154.33,154.33,39389.0,125.0562,125.1451,124.6122,124.6122,39389.0
2017-05-24 13:00:00,154.35,154.38,154.1,154.31,39695.0,124.6283,124.6525,124.4264,124.596,39695.0
2017-05-24 13:30:00,154.33,154.58,154.25,154.29,42156.0,124.6122,124.814,124.5476,124.5799,42156.0
2017-05-24 14:00:00,154.31,154.73,154.12,154.56,42513.0,124.596,124.9351,124.4426,124.7979,42513.0
2017-05-24 14:30:00,154.55,154.79,154.31,154.72,40688.0,124.7898,124.9836,124.596,124.9271,40688.0
2017-05-24 15:00:00,154.78,154.9,154.37,154.82,67634.0,124.9755,125.0724,124.6444,125.0078,67634.0
2017-05-24 15:30:00,154.82,155.23,154.82,155.07,138948.0,125.0078,125.3388,125.0078,125.2097,138948.0
2017-05-25 09:30:00,155.71,156.67,155.26,156.06,66739.0,125.7264,126.5016,125.3631,126.009,66739.0
2017-05-25 10:00:00,156.11,156.33,155.81,156.05,63832.0,126.0494,126.227,125.8072,126.0009,63832.0
2017-05-25 10:30:00,156.05,156.54,155.91,156.37,47351.0,126.0009,126.3966,125.8879,126.2593,47351.0
2017-05-25 11:00:00,156.36,156.59,155.45,155.91,87168.0,126.2513,126.437,125.5165,125.8879,87168.0
2017-05-25 11:30:00,155.93,155.94,155.27,155.56,70299.0,125.9041,125.9121,125.3711,125.6053,70299.0
2017-05-25 12:00:00,155.56,155.78,155.47,155.73,33043.0,125.6053,125.7829,125.5326,125.7426,33043.0
2017-05-25 12:30:00,155.71,156.21,155.71,156.2,30433.0,125.7264,126.1301,125.7264,126.1221,30433.0
2017-05-25 13:00:00,156.15,156.35,156.08,156.31,34844.0,126.0817,126.2432,126.0252,126.2109,34844.0
2017-05-25 13:30:00,156.27,156.37,156.12,156.36,35822.0,126.1786,126.2593,126.0575,126.2513,35822.0
2017-05-25 14:00:00,156.34,156.38,156.06,156.26,34029.0,126.2351,126.2674,126.009,126.1705,34029.0
2017-05-25 14:30:00,156.21,156.42,156.1,156.13,40226.0,126.1301,126.2997,126.0413,126.0655,40226.0
2017-05-25 15:00:00,156.1,156.17,155.75,155.77,67322.0,126.0413,126.0978,125.7587,125.7749,67322.0
2017-05-25 15:30:00,155.73,156.14,155.67,155.8,192182.0,125.7426,126.0736,125.6941,125.7991,192182.0
2017-05-26 09:30:00,155.8,156.94,155.73,156.86,59368.0,125.7991,126.7196,125.7426,126.655,59368.0
2017-05-26 10:00:00,156.92,156.93,156.27,156.65,37768.0,126.7034,126.7115,126.1786,126.4854,37768.0
2017-05-26 10:30:00,156.76,157.25,156.73,156.8,27009.0,126.5742,126.9699,126.55,126.6065,27009.0
2017-05-26 11:00:00,156.85,157.09,156.78,156.97,30666.0,126.6469,126.8407,126.5904,126.7438,30666.0
2017-05-26 11:30:00,156.97,156.98,156.47,156.6,33458.0,126.7438,126.7519,126.3401,126.445,33458.0
2017-05-26 12:00:00,156.58,156.85,156.55,156.71,44056.0,126.4289,126.6469,126.4047,126.5339,44056.0
2017-05-26 12:30:00,156.69,156.8,156.49,156.53,22302.0,126.5177,126.6065,126.3562,126.3885,22302.0
2017-05-26 13:00:00,156.52,156.57,156.26,156.41,24657.0,126.3804,126.4208,126.1705,126.2916,24657.0
2017-05-26 13:30:00,156.37,156.47,156.28,156.38,13938.0,126.2593,126.3401,126.1867,126.2674,13938.0
2017-05-26 14:00:00,156.38,156.57,156.33,156.36,20715.0,126.2674,126.4208,126.227,126.2513,20715.0
2017-05-26 14:30:00,156.36,156.58,156.25,156.52,26642.0,126.2513,126.4289,126.1624,126.3804,26642.0
2017-05-26 15:00:00,156.56,156.7,156.38,156.45,26040.0,126.4127,126.5258,126.2674,126.3239,26040.0
2017-05-26 15:30:00,156.5,156.72,156.46,156.62,90289.0,126.3643,126.5419,126.332,126.4612,90289.0
2017-05-30 09:30:00,156.24,156.8,156.06,156.7,48815.0,126.1544,126.6065,126.009,126.5258,48815.0
2017-05-30 10:00:00,156.72,156.88,156.09,156.2,57718.0,126.5419,126.6711,126.0332,126.1221,57718.0
2017-05-30 10:30:00,156.22,157.23,156.21,157.12,47030.0,126.1382,126.9537,126.1301,126.8649,47030.0
2017-05-30 11:00:00,157.14,157.43,157.13,157.29,30645.0,126.8811,127.1152,126.873,127.0022,30645.0
2017-05-30 11:30:00,157.33,157.6,157.21,157.29,23603.0,127.0345,127.2525,126.9376,127.0022,23603.0
2017-05-30 12:00:00,157.3,157.46,157.15,157.33,42809.0,127.0102,127.1394,126.8891,127.0345,42809.0
2017-05-30 12:30:00,157.3,157.59,157.22,157.47,34720.0,127.0102,127.2444,126.9457,127.1475,34720.0
2017-05-30 13:00:00,157.46,157.54,157.29,157.4,42964.0,127.1394,127.204,127.0022,127.091,42964.0
2017-05-30 13:30:00,157.41,157.54,157.41,157.49,36185.0,127.0991,127.204,127.0991,127.1637,36185.0
2017-05-30 14:00:00,157.48,157.91,157.48,157.82,66210.0,127.1556,127.5028,127.1556,127.4301,66210.0
2017-05-30 14:30:00,157.83,157.97,157.69,157.96,44017.0,127.4382,127.5512,127.3251,127.5432,44017.0
2017-05-30 15:00:00,157.95,157.96,157.6,157.69,63667.0,127.5351,127.5432,127.2525,127.3251,63667.0
2017-05-30 15:30:00,157.67,157.73,157.28,157.35,169418.0,127.309,127.3574,126.9941,127.0506,169418.0
2017-05-31 09:30:00,157.39,157.85,156.0,156.22,83178.0,127.0829,127.4543,125.9606,126.1382,83178.0
2017-05-31 10:00:00,156.23,156.87,155.86,156.87,62817.0,126.1463,126.663,125.8475,126.663,62817.0
2017-05-31 10:30:00,156.89,157.33,156.52,156.95,63130.0,126.6792,127.0345,126.3804,126.7276,63130.0
2017-05-31 11:00:00,156.99,157.57,156.88,157.51,67583.0,126.7599,127.2283,126.6711,127.1798,67583.0
2017-05-31 11:30:00,157.5,157.71,157.14,157.5,62093.0,127.1717,127.3413,126.8811,127.1717,62093.0
2017-05-31 12:00:00,157.47,157.74,157.31,157.48,57931.0,127.1475,127.3655,127.0183,127.1556,57931.0
2017-05-31 12:30:00,157.44,157.49,157.16,157.3,34842.0,127.1233,127.1637,126.8972,127.0102,34842.0
2017-05-31 13:00:00,157.24,157.59,157.24,157.39,23730.0,126.9618,127.2444,126.9618,127.0829,23730.0
2017-05-31 13:30:00,157.41,157.5,157.22,157.38,21520.0,127.0991,127.1717,126.9457,127.0748,21520.0
2017-05-31 14:00:00,157.42,158.12,157.33,158.07,63495.0,127.1071,127.6723,127.0345,127.632,63495.0
2017-05-31 14:30:00,158.04,158.12,157.22,157.24,58157.0,127.6078,127.6723,126.9457,126.9618,58157.0
2017-05-31 15:00:00,157.32,157.94,157.32,157.8,57513.0,127.0264,127.527,127.0264,127.414,57513.0
2017-05-31 15:30:00,157.81,158.01,157.6,157.76,174148.0,127.422,127.5835,127.2525,127.3817,174148.0
2017-06-01 09:30:00,158.53,159.34,157.75,159.3,84351.0,128.0034,128.6574,127.3736,128.6251,84351.0
2017-06-01 10:00:00,159.28,159.67,158.88,159.54,65957.0,128.609,128.9239,128.286,128.8189,65957.0
2017-06-01 10:30:00,159.49,159.49,158.69,159.13,48484.0,128.7785,128.7785,128.1326,128.4879,48484.0
2017-06-01 11:00:00,159.14,160.0,159.14,159.88,91338.0,128.4959,129.1903,128.4959,129.0934,91338.0
2017-06-01 11:30:00,159.89,160.31,159.54,160.26,46433.0,129.1015,129.4406,128.8189,129.4003,46433.0
2017-06-01 12:00:00,160.28,160.57,160.26,160.5,64918.0,129.4164,129.6506,129.4003,129.5941,64918.0
2017-06-01 12:30:00,160.5,161.0,160.39,160.81,71011.0,129.5941,129.9978,129.5052,129.8444,71011.0
2017-06-01 13:00:00,160.81,161.33,160.81,161.3,62320.0,129.8444,130.2642,129.8444,130.24,62320.0
2017-06-01 13:30:00,161.3,161.54,160.89,160.94,50064.0,130.24,130.4338,129.909,129.9493,50064.0
2017-06-01 14:00:00,160.9,161.63,160.83,161.33,72424.0,129.917,130.5065,129.8605,130.2642,72424.0
2017-06-01 14:30:00,161.36,161.36,160.74,160.77,80218.0,130.2885,130.2885,129.7878,129.8121,80218.0
2017-06-01 15:00:00,160.73,160.92,160.4,160.8,83762.0,129.7798,129.9332,129.5133,129.8363,83762.0
2017-06-01 15:30:00,160.83,161.03,160.47,160.72,217530.0,129.8605,130.022,129.5698,129.7717,217530.0
2017-06-02 09:30:00,160.38,160.69,159.87,160.02,114810.0,129.4972,129.7475,129.0854,129.2065,114810.0
2017-06-02 10:00:00,160.22,160.77,160.0,160.55,54173.0,129.368,129.8121,129.1903,129.6344,54173.0
2017-06-02 10:30:00,160.6,161.3,160.5,161.16,69263.0,129.6748,130.24,129.5941,130.127,69263.0
2017-06-02 11:00:00,161.13,161.48,161.08,161.38,33415.0,130.1027,130.3853,130.0624,130.3046,33415.0
2017-06-02 11:30:00,161.46,161.77,161.35,161.62,30259.0,130.3692,130.6195,130.2804,130.4984,30259.0
2017-06-02 12:00:00,161.62,161.87,161.41,161.8,35001.0,130.4984,130.7002,130.3288,130.6437,35001.0
2017-06-02 12:30:00,161.78,161.79,161.29,161.45,33019.0,130.6276,130.6357,130.2319,130.3611,33019.0
2017-06-02 13:00:00,161.49,161.51,160.91,160.93,61820.0,130.3934,130.4096,129.9251,129.9413,61820.0
2017-06-02 13:30:00,160.94,161.25,160.89,161.0,49824.0,129.9493,130.1996,129.909,129.9978,49824.0
2017-06-02 14:00:00,161.0,161.31,160.9,160.93,49074.0,129.9978,130.2481,129.917,129.9413,49074.0
2017-06-02 14:30:00,160.85,161.05,160.77,160.82,45501.0,129.8767,130.0381,129.8121,129.8524,45501.0
2017-06-02 15:00:00,160.83,160.96,158.02,159.46,389517.0,129.8605,129.9655,127.5916,128.7543,389517.0
2017-06-02 15:30:00,159.44,159.63,157.97,158.22,585220.0,128.7382,128.8916,127.5512,127.7531,585220.0
2017-06-05 09:30:00,157.95,158.07,156.02,156.97,147705.0,127.5351,127.632,125.9767,126.7438,147705.0
2017-06-05 10:00:00,157.08,157.95,157.05,157.5,85431.0,126.8326,127.5351,126.8084,127.1717,85431.0
2017-06-05 10:30:00,157.52,157.6,157.06,157.23,46884.0,127.1879,127.2525,126.8165,126.9537,46884.0
2017-06-05 11:00:00,157.22,157.22,156.52,156.6,64737.0,126.9457,126.9457,126.3804,126.445,64737.0
2017-06-05 11:30:00,156.62,156.73,156.39,156.67,48324.0,126.4612,126.55,126.2755,126.5016,48324.0
2017-06-05 12:00:00,156.59,157.03,156.59,156.88,56569.0,126.437,126.7922,126.437,126.6711,56569.0
2017-06-05 12:30:00,156.92,157.09,156.63,156.72,33230.0,126.7034,126.8407,126.4693,126.5419,33230.0
2017-06-05 13:00:00,156.66,156.76,156.52,156.59,37191.0,126.4935,126.5742,126.3804,126.437,37191.0
2017-06-05 13:30:00,156.57,156.57,156.24,156.41,62356.0,126.4208,126.4208,126.1544,126.2916,62356.0
2017-06-05 14:00:00,156.37,156.77,156.37,156.59,62141.0,126.2593,126.5823,126.2593,126.437,62141.0
2017-06-05 14:30:00,156.59,156.89,156.5,156.55,67136.0,126.437,126.6792,126.3643,126.4047,67136.0
2017-06-05 15:00:00,156.57,156.69,156.23,156.42,56123.0,126.4208,126.5177,126.1463,126.2997,56123.0
2017-06-05 15:30:00,156.43,156.48,155.93,156.07,200591.0,126.3078,126.3481,125.9041,126.0171,200591.0
2017-06-06 09:30:00,155.78,156.66,155.01,156.56,97489.0,125.7829,126.4935,125.1612,126.4127,97489.0
2017-06-06 10:00:00,156.58,156.8,156.21,156.33,73227.0,126.4289,126.6065,126.1301,126.227,73227.0
2017-06-06 10:30:00,156.31,156.37,155.85,156.04,45636.0,126.2109,126.2593,125.8395,125.9929,45636.0
2017-06-06 11:00:00,156.1,156.95,156.1,156.94,89195.0,126.0413,126.7276,126.0413,126.7196,89195.0
2017-06-06 11:30:00,156.98,157.78,156.81,157.2,80696.0,126.7519,127.3978,126.6146,126.9295,80696.0
2017-06-06 12:00:00,157.26,157.88,157.24,157.76,45839.0,126.9779,127.4786,126.9618,127.3817,45839.0
2017-06-06 12:30:00,157.71,157.79,157.48,157.53,54434.0,127.3413,127.4059,127.1556,127.196,54434.0
2017-06-06 13:00:00,157.56,157.6,157.19,157.24,42381.0,127.2202,127.2525,126.9214,126.9618,42381.0
2017-06-06 13:30:00,157.24,157.41,157.09,157.3,50530.0,126.9618,127.0991,126.8407,127.0102,50530.0
2017-06-06 14:00:00,157.32,157.57,157.32,157.37,46726.0,127.0264,127.2283,127.0264,127.0668,46726.0
2017-06-06 14:30:00,157.37,157.92,157.34,157.72,65713.0,127.0668,127.5109,127.0425,127.3494,65713.0
2017-06-06 15:00:00,157.69,157.79,157.36,157.65,89444.0,127.3251,127.4059,127.0587,127.2929,89444.0
2017-06-06 15:30:00,157.64,157.66,157.15,157.18,167880.0,127.2848,127.3009,126.8891,126.9134,167880.0
2017-06-07 09:30:00,157.48,157.5,156.3,156.95,65247.0,127.1556,127.1717,126.2028,126.7276,65247.0
2017-06-07 10:00:00,157.0,157.26,156.48,156.48,54356.0,126.768,126.9779,126.3481,126.3481,54356.0
2017-06-07 10:30:00,156.44,156.44,155.65,155.9,49277.0,126.3158,126.3158,125.678,125.8798,49277.0
2017-06-07 11:00:00,155.9,155.91,155.57,155.58,63898.0,125.8798,125.8879,125.6134,125.6215,63898.0
2017-06-07 11:30:00,155.57,155.84,155.23,155.49,65328.0,125.6134,125.8314,125.3388,125.5488,65328.0
2017-06-07 12:00:00,155.47,155.64,155.29,155.45,54121.0,125.5326,125.6699,125.3873,125.5165,54121.0
2017-06-07 12:30:00,155.42,155.51,155.18,155.37,64809.0,125.4923,125.5649,125.2985,125.4519,64809.0
2017-06-07 13:00:00,155.41,155.7,155.35,155.65,56142.0,125.4842,125.7183,125.4357,125.678,56142.0
2017-06-07 13:30:00,155.64,156.01,155.59,155.59,69030.0,125.6699,125.9686,125.6295,125.6295,69030.0
2017-06-07 14:00:00,155.58,156.26,155.56,156.19,48131.0,125.6215,126.1705,125.6053,126.114,48131.0
2017-06-07 14:30:00,156.24,156.34,155.97,156.09,44902.0,126.1544,126.2351,125.9364,126.0332,44902.0
2017-06-07 15:00:00,156.04,156.31,155.97,156.27,69953.0,125.9929,126.2109,125.9364,126.1786,69953.0
2017-06-07 15:30:00,156.28,156.65,156.2,156.3,241962.0,126.1867,126.4854,126.1221,126.2028,241962.0
2017-06-08 09:30:00,156.34,157.26,155.8,156.71,72334.0,126.2351,126.9779,125.7991,126.5339,72334.0
2017-06-08 10:00:00,156.74,157.27,156.58,156.8,29644.0,126.5581,126.986,126.4289,126.6065,29644.0
2017-06-08 10:30:00,156.84,157.6,156.83,157.51,67966.0,126.6388,127.2525,126.6307,127.1798,67966.0
2017-06-08 11:00:00,157.52,157.64,157.19,157.54,31719.0,127.1879,127.2848,126.9214,127.204,31719.0
2017-06-08 11:30:00,157.55,157.86,157.39,157.63,38825.0,127.2121,127.4624,127.0829,127.2767,38825.0
2017-06-08 12:00:00,157.69,158.51,157.69,158.29,40383.0,127.3251,127.9872,127.3251,127.8096,40383.0
2017-06-08 12:30:00,158.29,158.5,158.25,158.5,23353.0,127.8096,127.9792,127.7773,127.9792,23353.0
2017-06-08 13:00:00,158.49,158.94,158.3,158.81,43177.0,127.9711,128.3344,127.8177,128.2295,43177.0
2017-06-08 13:30:00,158.77,159.12,158.64,159.01,35934.0,128.1972,128.4798,128.0922,128.391,35934.0
2017-06-08 14:00:00,159.0,159.04,158.45,158.55,44250.0,128.3829,128.4152,127.9388,128.0195,44250.0
2017-06-08 14:30:00,158.49,158.78,158.11,158.34,34064.0,127.9711,128.2053,127.6643,127.85,34064.0
2017-06-08 15:00:00,158.37,158.68,158.2,158.62,56875.0,127.8742,128.1245,127.7369,128.0761,56875.0
2017-06-08 15:30:00,158.63,158.71,158.33,158.39,162680.0,128.0841,128.1487,127.8419,127.8904,162680.0
2017-06-09 09:30:00,158.15,159.65,158.12,159.28,86453.0,127.6966,128.9077,127.6723,128.609,86453.0
2017-06-09 10:00:00,159.33,159.33,158.6,158.92,63423.0,128.6493,128.6493,128.0599,128.3183,63423.0
2017-06-09 10:30:00,158.94,159.62,158.88,159.57,61934.0,128.3344,128.8835,128.286,128.8431,61934.0
2017-06-09 11:00:00,159.57,160.38,159.55,160.38,61173.0,128.8431,129.4972,128.827,129.4972,61173.0
2017-06-09 11:30:00,160.32,160.35,159.88,159.97,32033.0,129.4487,129.4729,129.0934,129.1661,32033.0
2017-06-09 12:00:00,159.94,160.04,159.53,159.6,21123.0,129.1419,129.2226,128.8108,128.8674,21123.0
2017-06-09 12:30:00,159.68,159.72,159.42,159.52,29440.0,128.932,128.9643,128.722,128.8028,29440.0
2017-06-09 13:00:00,159.58,159.7,159.37,159.57,38117.0,128.8512,128.9481,128.6816,128.8431,38117.0
2017-06-09 13:30:00,159.56,159.61,158.91,158.99,52895.0,128.8351,128.8754,128.3102,128.3748,52895.0
2017-06-09 14:00:00,159.0,159.08,158.74,158.79,30690.0,128.3829,128.4475,128.173,128.2133,30690.0
2017-06-09 14:30:00,158.75,158.85,158.09,158.38,55016.0,128.181,128.2618,127.6481,127.8823,55016.0
2017-06-09 15:00:00,158.41,159.07,158.41,159.07,59171.0,127.9065,128.4394,127.9065,128.4394,59171.0
2017-06-09 15:30:00,159.12,159.34,158.7,159.16,127245.0,128.4798,128.6574,128.1407,128.5121,127245.0
2017-06-12 09:30:00,159.06,160.01,158.46,158.46,61070.0,128.4313,129.1984,127.9469,127.9469,61070.0
2017-06-12 10:00:00,158.58,159.29,158.29,159.14,47046.0,128.0438,128.6171,127.8096,128.4959,47046.0
2017-06-12 10:30:00,159.14,160.65,158.83,160.47,75943.0,128.4959,129.7152,128.2456,129.5698,75943.0
2017-06-12 11:00:00,160.49,160.71,159.75,159.75,64672.0,129.586,129.7636,128.9885,128.9885,64672.0
2017-06-12 11:30:00,159.76,160.01,159.05,159.23,29935.0,128.9965,129.1984,128.4233,128.5686,29935.0
2017-06-12 12:00:00,159.23,159.3,158.74,158.97,71123.0,128.5686,128.6251,128.173,128.3587,71123.0
2017-06-12 12:30:00,158.98,159.63,158.94,159.36,41690.0,128.3667,128.8916,128.3344,128.6736,41690.0
2017-06-12 13:00:00,159.27,159.72,159.18,159.64,18693.0,128.6009,128.9643,128.5282,128.8997,18693.0
2017-06-12 13:30:00,159.71,159.86,159.49,159.55,30399.0,128.9562,129.0773,128.7785,128.827,30399.0
2017-06-12 14:00:00,159.58,160.2,159.58,159.99,53091.0,128.8512,129.3518,128.8512,129.1823,53091.0
2017-06-12 14:30:00,159.95,160.43,159.84,160.39,70491.0,129.15,129.5375,129.0611,129.5052,70491.0
2017-06-12 15:00:00,160.45,160.58,160.0,160.05,85248.0,129.5537,129.6586,129.1903,129.2307,85248.0
2017-06-12 15:30:00,160.05,160.5,160.02,160.41,188550.0,129.2307,129.5941,129.2065,129.5214,188550.0
2017-06-13 09:30:00,160.46,160.53,159.17,159.99,80901.0,129.5618,129.6183,128.5202,129.1823,80901.0
2017-06-13 10:00:00,160.01,160.61,159.88,160.17,49089.0,129.1984,129.6829,129.0934,129.3276,49089.0
2017-06-13 10:30:00,160.26,160.35,159.63,160.09,48160.0,129.4003,129.4729,128.8916,129.263,48160.0
2017-06-13 11:00:00,160.13,160.37,160.01,160.37,50607.0,129.2953,129.4891,129.1984,129.4891,50607.0
2017-06-13 11:30:00,160.37,160.87,160.32,160.58,30393.0,129.4891,129.8928,129.4487,129.6586,30393.0
2017-06-13 12:00:00,160.54,160.55,160.19,160.21,22963.0,129.6264,129.6344,129.3437,129.3599,22963.0
2017-06-13 12:30:00,160.24,160.44,160.03,160.1,44546.0,129.3841,129.5456,129.2146,129.2711,44546.0
2017-06-13 13:00:00,160.09,160.37,160.02,160.03,37134.0,129.263,129.4891,129.2065,129.2146,37134.0
2017-06-13 13:30:00,160.06,160.06,159.76,159.88,37234.0,129.2388,129.2388,128.9965,129.0934,37234.0
2017-06-13 14:00:00,159.87,160.13,159.84,160.0,29081.0,129.0854,129.2953,129.0611,129.1903,29081.0
2017-06-13 14:30:00,160.06,160.22,159.98,160.14,33980.0,129.2388,129.368,129.1742,129.3034,33980.0
2017-06-13 15:00:00,160.12,160.15,159.87,160.1,53890.0,129.2872,129.3114,129.0854,129.2711,53890.0
2017-06-13 15:30:00,160.07,160.45,159.79,160.36,204014.0,129.2469,129.5537,129.0208,129.481,204014.0
2017-06-14 09:30:00,161.06,161.09,159.61,160.22,47809.0,130.0462,130.0704,128.8754,129.368,47809.0
2017-06-14 10:00:00,160.05,160.99,159.87,160.65,39180.0,129.2307,129.9897,129.0854,129.7152,39180.0
2017-06-14 10:30:00,160.68,160.73,159.81,159.93,45596.0,129.7394,129.7798,129.0369,129.1338,45596.0
2017-06-14 11:00:00,160.0,160.08,159.58,159.86,80079.0,129.1903,129.2549,128.8512,129.0773,80079.0
2017-06-14 11:30:00,159.93,159.97,159.19,159.29,74811.0,129.1338,129.1661,128.5363,128.6171,74811.0
2017-06-14 12:00:00,159.34,159.52,159.02,159.17,21529.0,128.6574,128.8028,128.399,128.5202,21529.0
2017-06-14 12:30:00,159.25,159.47,158.84,159.47,31586.0,128.5848,128.7624,128.2537,128.7624,31586.0
2017-06-14 13:00:00,159.48,159.79,159.19,159.19,27943.0,128.7705,129.0208,128.5363,128.5363,27943.0
2017-06-14 13:30:00,159.14,159.39,159.0,159.07,21590.0,128.4959,128.6978,128.3829,128.4394,21590.0
2017-06-14 14:00:00,159.11,159.41,158.62,158.91,43784.0,128.4717,128.7139,128.0761,128.3102,43784.0
2017-06-14 14:30:00,158.87,159.1,158.4,158.62,51549.0,128.2779,128.4636,127.8984,128.0761,51549.0
2017-06-14 15:00:00,158.6,159.04,158.45,158.89,64911.0,128.0599,128.4152,127.9388,128.2941,64911.0
2017-06-14 15:30:00,158.99,159.66,158.81,159.5,175161.0,128.3748,128.9158,128.2295,128.7866,175161.0
2017-06-15 09:30:00,158.01,160.85,158.0,160.27,97345.0,127.5835,129.8767,127.5755,129.4083,97345.0
2017-06-15 10:00:00,160.24,160.47,159.77,160.29,121801.0,129.3841,129.5698,129.0046,129.4245,121801.0
2017-06-15 10:30:00,160.25,161.14,160.25,161.09,90943.0,129.3922,130.1108,129.3922,130.0704,90943.0
2017-06-15 11:00:00,161.17,161.74,160.94,161.64,82762.0,130.135,130.5953,129.9493,130.5145,82762.0
2017-06-15 11:30:00,161.6,161.99,161.24,161.25,59760.0,130.4822,130.7971,130.1916,130.1996,59760.0
2017-06-15 12:00:00,161.29,161.44,161.12,161.42,38620.0,130.2319,130.353,130.0947,130.3369,38620.0
2017-06-15 12:30:00,161.42,161.91,161.31,161.85,49586.0,130.3369,130.7325,130.2481,130.6841,49586.0
2017-06-15 13:00:00,161.83,161.98,161.5,161.57,34536.0,130.6679,130.7891,130.4015,130.458,34536.0
2017-06-15 13:30:00,161.6,161.95,161.48,161.61,53413.0,130.4822,130.7648,130.3853,130.4903,53413.0
2017-06-15 14:00:00,161.64,161.89,161.5,161.71,37201.0,130.5145,130.7164,130.4015,130.5711,37201.0
2017-06-15 14:30:00,161.72,162.01,161.6,162.01,76708.0,130.5791,130.8133,130.4822,130.8133,76708.0
2017-06-15 15:00:00,162.02,162.32,161.8,161.86,111647.0,130.8214,131.0636,130.6437,130.6922,111647.0
2017-06-15 15:30:00,161.87,161.87,161.51,161.76,252522.0,130.7002,130.7002,130.4096,130.6114,252522.0
2017-06-16 09:30:00,161.78,161.91,161.06,161.67,143842.0,130.6276,130.7325,130.0462,130.5388,143842.0
2017-06-16 10:00:00,161.74,162.07,161.37,161.66,45300.0,130.5953,130.8617,130.2965,130.5307,45300.0
2017-06-16 10:30:00,161.66,162.19,161.52,161.74,65535.0,130.5307,130.9586,130.4176,130.5953,65535.0
2017-06-16 11:00:00,161.75,161.92,161.17,161.25,40503.0,130.6034,130.7406,130.135,130.1996,40503.0
2017-06-16 11:30:00,161.25,161.48,160.91,160.99,27573.0,130.1996,130.3853,129.9251,129.9897,27573.0
2017-06-16 12:00:00,161.06,161.45,161.01,161.39,37702.0,130.0462,130.3611,130.0058,130.3127,37702.0
2017-06-16 12:30:00,161.38,161.39,160.98,161.01,31868.0,130.3046,130.3127,129.9816,130.0058,31868.0
2017-06-16 13:00:00,161.07,161.14,160.91,160.97,42480.0,130.0543,130.1108,129.9251,129.9735,42480.0
2017-06-16 13:30:00,160.93,161.11,160.76,161.04,37818.0,129.9413,130.0866,129.804,130.0301,37818.0
2017-06-16 14:00:00,161.04,161.09,160.78,160.87,52085.0,130.0301,130.0704,129.8201,129.8928,52085.0
2017-06-16 14:30:00,160.86,160.96,160.72,160.93,51920.0,129.8847,129.9655,129.7717,129.9413,51920.0
2017-06-16 15:00:00,160.93,161.34,160.9,161.21,69612.0,129.9413,130.2723,129.917,130.1673,69612.0
2017-06-16 15:30:00,161.24,161.59,161.1,161.57,144605.0,130.1916,130.4742,130.0785,130.458,144605.0
2017-06-19 09:30:00,162.13,162.63,161.75,162.34,72663.0,130.9102,131.3139,130.6034,131.0797,72663.0
2017-06-19 10:00:00,162.33,163.19,162.2,163.05,51147.0,131.0717,131.7661,130.9667,131.653,51147.0
2017-06-19 10:30:00,163.11,163.29,162.83,163.07,88763.0,131.7015,131.8468,131.4754,131.6692,88763.0
2017-06-19 11:00:00,163.0,163.32,162.69,162.95,89183.0,131.6127,131.871,131.3623,131.5723,89183.0
2017-06-19 11:30:00,162.95,163.2,162.76,163.07,59382.0,131.5723,131.7741,131.4189,131.6692,59382.0
2017-06-19 12:00:00,163.12,163.38,162.94,162.94,43409.0,131.7095,131.9195,131.5642,131.5642,43409.0
2017-06-19 12:30:00,162.94,163.05,162.78,162.87,17739.0,131.5642,131.653,131.435,131.5077,17739.0
2017-06-19 13:00:00,162.91,163.2,162.88,163.06,19702.0,131.54,131.7741,131.5158,131.6611,19702.0
2017-06-19 13:30:00,163.05,163.17,162.91,162.94,26401.0,131.653,131.7499,131.54,131.5642,26401.0
2017-06-19 14:00:00,162.97,163.05,162.7,162.79,35252.0,131.5884,131.653,131.3704,131.4431,35252.0
2017-06-19 14:30:00,162.82,163.33,162.82,163.3,65711.0,131.4673,131.8791,131.4673,131.8549,65711.0
2017-06-19 15:00:00,163.3,164.09,163.15,164.07,94305.0,131.8549,132.4928,131.7338,132.4766,94305.0
2017-06-19 15:30:00,164.08,164.23,163.84,164.1,242226.0,132.4847,132.6058,132.2909,132.5008,242226.0
2017-06-20 09:30:00,163.09,163.85,162.34,162.45,58303.0,131.6853,132.299,131.0797,131.1686,58303.0
2017-06-20 10:00:00,162.38,162.67,161.62,161.77,69794.0,131.112,131.3462,130.4984,130.6195,69794.0
2017-06-20 10:30:00,161.75,162.17,161.45,162.17,40736.0,130.6034,130.9425,130.3611,130.9425,40736.0
2017-06-20 11:00:00,162.12,162.43,161.98,162.26,54844.0,130.9021,131.1524,130.7891,131.0151,54844.0
2017-06-20 11:30:00,162.26,162.83,162.18,162.47,67815.0,131.0151,131.4754,130.9506,131.1847,67815.0
2017-06-20 12:00:00,162.49,162.92,162.49,162.74,50401.0,131.2009,131.5481,131.2009,131.4027,50401.0
2017-06-20 12:30:00,162.76,163.08,162.67,162.99,35869.0,131.4189,131.6772,131.3462,131.6046,35869.0
2017-06-20 13:00:00,163.03,163.04,162.73,162.83,24446.0,131.6369,131.6449,131.3946,131.4754,24446.0
2017-06-20 13:30:00,162.9,163.3,162.9,163.25,31117.0,131.5319,131.8549,131.5319,131.8145,31117.0
2017-06-20 14:00:00,163.3,163.65,163.08,163.31,54649.0,131.8549,132.1375,131.6772,131.863,54649.0
2017-06-20 14:30:00,163.32,163.47,163.21,163.33,67916.0,131.871,131.9921,131.7822,131.8791,67916.0
2017-06-20 15:00:00,163.37,163.43,163.03,163.13,86799.0,131.9114,131.9599,131.6369,131.7176,86799.0
2017-06-20 15:30:00,163.12,163.12,162.48,162.51,285406.0,131.7095,131.7095,131.1928,131.217,285406.0
2017-06-21 09:30:00,163.54,163.62,160.62,160.7,87264.0,132.0487,132.1133,129.6909,129.7555,87264.0
2017-06-21 10:00:00,160.77,161.38,160.6,161.06,29410.0,129.8121,130.3046,129.6748,130.0462,29410.0
2017-06-21 10:30:00,161.14,161.37,160.83,160.85,27101.0,130.1108,130.2965,129.8605,129.8767,27101.0
2017-06-21 11:00:00,160.8,160.92,159.91,160.17,34993.0,129.8363,129.9332,129.1177,129.3276,34993.0
2017-06-21 11:30:00,160.2,160.7,160.14,160.65,37801.0,129.3518,129.7555,129.3034,129.7152,37801.0
2017-06-21 12:00:00,160.6,160.6,160.25,160.35,21076.0,129.6748,129.6748,129.3922,129.4729,21076.0
2017-06-21 12:30:00,160.31,160.45,159.44,159.47,43269.0,129.4406,129.5537,128.7382,128.7624,43269.0
2017-06-21 13:00:00,159.46,159.67,159.26,159.27,52448.0,128.7543,128.9239,128.5928,128.6009,52448.0
2017-06-21 13:30:00,159.31,159.44,158.67,158.68,62771.0,128.6332,128.7382,128.1164,128.1245,62771.0
2017-06-21 14:00:00,158.69,158.8,158.54,158.55,48597.0,128.1326,128.2214,128.0115,128.0195,48597.0
2017-06-21 14:30:00,158.57,159.15,158.54,158.94,55159.0,128.0357,128.504,128.0115,128.3344,55159.0
2017-06-21 15:00:00,158.89,159.16,158.67,159.06,58532.0,128.2941,128.5121,128.1164,128.4313,58532.0
2017-06-21 15:30:00,159.1,159.28,158.73,159.19,187651.0,128.4636,128.609,128.1649,128.5363,187651.0
2017-06-22 09:30:00,160.13,160.15,159.0,159.41,97506.0,129.2953,129.3114,128.3829,128.7139,97506.0
2017-06-22 10:00:00,159.45,159.47,158.76,158.92,19771.0,128.7462,128.7624,128.1891,128.3183,19771.0
2017-06-22 10:30:00,158.97,159.74,158.94,159.42,51952.0,128.3587,128.9804,128.3344,128.722,51952.0
2017-06-22 11:00:00,159.38,159.71,159.05,159.1,21917.0,128.6897,128.9562,128.4233,128.4636,21917.0
2017-06-22 11:30:00,159.06,159.27,158.84,159.25,22546.0,128.4313,128.6009,128.2537,128.5848,22546.0
2017-06-22 12:00:00,159.32,159.32,159.02,159.03,15245.0,128.6413,128.6413,128.399,128.4071,15245.0
2017-06-22 12:30:00,159.06,159.19,159.0,159.02,14684.0,128.4313,128.5363,128.3829,128.399,14684.0
2017-06-22 13:00:00,159.08,159.2,158.96,159.17,18567.0,128.4475,128.5444,128.3506,128.5202,18567.0
2017-06-22 13:30:00,159.1,159.34,159.06,159.33,15910.0,128.4636,128.6574,128.4313,128.6493,15910.0
2017-06-22 14:00:00,159.34,159.68,159.31,159.66,34707.0,128.6574,128.932,128.6332,128.9158,34707.0
2017-06-22 14:30:00,159.63,159.63,159.28,159.47,29218.0,128.8916,128.8916,128.609,128.7624,29218.0
2017-06-22 15:00:00,159.48,159.6,159.28,159.51,39278.0,128.7705,128.8674,128.609,128.7947,39278.0
2017-06-22 15:30:00,159.49,159.49,158.8,158.99,131132.0,128.7785,128.7785,128.2214,128.3748,131132.0
2017-06-23 09:30:00,158.85,159.4,158.5,159.24,53519.0,128.2618,128.7059,127.9792,128.5767,53519.0
2017-06-23 10:00:00,159.24,159.6,158.85,159.39,59016.0,128.5767,128.8674,128.2618,128.6978,59016.0
2017-06-23 10:30:00,159.42,159.58,159.18,159.28,49052.0,128.722,128.8512,128.5282,128.609,49052.0
2017-06-23 11:00:00,159.28,159.49,159.11,159.19,50053.0,128.609,128.7785,128.4717,128.5363,50053.0
2017-06-23 11:30:00,159.19,159.69,159.18,159.63,74439.0,128.5363,128.94,128.5282,128.8916,74439.0
2017-06-23 12:00:00,159.59,159.66,159.33,159.45,35623.0,128.8593,128.9158,128.6493,128.7462,35623.0
2017-06-23 12:30:00,159.47,159.87,159.4,159.68,30341.0,128.7624,129.0854,128.7059,128.932,30341.0
2017-06-23 13:00:00,159.69,159.74,159.25,159.31,27294.0,128.94,128.9804,128.5848,128.6332,27294.0
2017-06-23 13:30:00,159.35,159.49,159.12,159.48,22229.0,128.6655,128.7785,128.4798,128.7705,22229.0
2017-06-23 14:00:00,159.46,159.47,159.2,159.33,45638.0,128.7543,128.7624,128.5444,128.6493,45638.0
2017-06-23 14:30:00,159.33,159.37,159.1,159.11,42287.0,128.6493,128.6816,128.4636,128.4717,42287.0
2017-06-23 15:00:00,159.13,159.17,158.92,158.92,59261.0,128.4879,128.5202,128.3183,128.3183,59261.0
2017-06-23 15:30:00,158.96,159.23,158.85,159.08,217147.0,128.3506,128.5686,128.2618,128.4475,217147.0
2017-06-26 09:30:00,159.16,160.32,159.16,160.3,44537.0,128.5121,129.4487,128.5121,129.4326,44537.0
2017-06-26 10:00:00,160.25,160.25,159.43,159.63,48411.0,129.3922,129.3922,128.7301,128.8916,48411.0
2017-06-26 10:30:00,159.53,159.58,158.13,158.5,51154.0,128.8108,128.8512,127.6804,127.9792,51154.0
2017-06-26 11:00:00,158.53,158.67,158.07,158.58,46092.0,128.0034,128.1164,127.632,128.0438,46092.0
2017-06-26 11:30:00,158.65,159.31,158.41,159.04,36483.0,128.1003,128.6332,127.9065,128.4152,36483.0
2017-06-26 12:00:00,158.99,159.15,158.8,158.87,29820.0,128.3748,128.504,128.2214,128.2779,29820.0
2017-06-26 12:30:00,158.79,158.84,158.49,158.72,22495.0,128.2133,128.2537,127.9711,128.1568,22495.0
2017-06-26 13:00:00,158.73,158.78,158.56,158.65,15814.0,128.1649,128.2053,128.0276,128.1003,15814.0
2017-06-26 13:30:00,158.67,158.82,158.48,158.82,19486.0,128.1164,128.2376,127.963,128.2376,19486.0
2017-06-26 14:00:00,158.78,159.0,158.73,158.94,28614.0,128.2053,128.3829,128.1649,128.3344,28614.0
2017-06-26 14:30:00,158.94,159.01,158.79,158.98,28888.0,128.3344,128.391,128.2133,128.3667,28888.0
2017-06-26 15:00:00,159.02,159.14,158.86,159.05,59050.0,128.399,128.4959,128.2699,128.4233,59050.0
2017-06-26 15:30:00,159.04,159.16,158.65,158.83,177444.0,128.4152,128.5121,128.1003,128.2456,177444.0
2017-06-27 09:30:00,159.04,159.75,158.64,159.75,117667.0,128.4152,128.9885,128.0922,128.9885,117667.0
2017-06-27 10:00:00,159.76,159.93,159.59,159.75,86866.0,128.9965,129.1338,128.8593,128.9885,86866.0
2017-06-27 10:30:00,159.75,159.86,159.55,159.76,50414.0,128.9885,129.0773,128.827,128.9965,50414.0
2017-06-27 11:00:00,159.75,159.81,159.49,159.52,71854.0,128.9885,129.0369,128.7785,128.8028,71854.0
2017-06-27 11:30:00,159.52,159.87,159.06,159.75,53402.0,128.8028,129.0854,128.4313,128.9885,53402.0
2017-06-27 12:00:00,159.64,160.04,159.59,159.93,32477.0,128.8997,129.2226,128.8593,129.1338,32477.0
2017-06-27 12:30:00,159.94,160.02,159.52,159.54,69291.0,129.1419,129.2065,128.8028,128.8189,69291.0
2017-06-27 13:00:00,159.5,159.69,159.16,159.18,38453.0,128.7866,128.94,128.5121,128.5282,38453.0
2017-06-27 13:30:00,159.17,159.26,158.62,159.15,51467.0,128.5202,128.5928,128.0761,128.504,51467.0
2017-06-27 14:00:00,159.19,159.23,158.52,159.01,49069.0,128.5363,128.5686,127.9953,128.391,49069.0
2017-06-27 14:30:00,159.0,159.17,158.86,159.1,64888.0,128.3829,128.5202,128.2699,128.4636,64888.0
2017-06-27 15:00:00,159.14,159.18,158.73,158.9,59453.0,128.4959,128.5282,128.1649,128.3021,59453.0
2017-06-27 15:30:00,158.9,158.91,157.78,158.25,266667.0,128.3021,128.3102,127.3978,127.7773,266667.0
2017-06-28 09:30:00,159.6,160.05,158.79,159.98,72260.0,128.8674,129.2307,128.2133,129.1742,72260.0
2017-06-28 10:00:00,159.97,161.15,159.84,160.53,105800.0,129.1661,130.1189,129.0611,129.6183,105800.0
2017-06-28 10:30:00,160.62,160.7,160.21,160.24,82730.0,129.6909,129.7555,129.3599,129.3841,82730.0
2017-06-28 11:00:00,160.31,160.65,160.26,160.37,44088.0,129.4406,129.7152,129.4003,129.4891,44088.0
2017-06-28 11:30:00,160.39,161.23,160.38,161.23,56879.0,129.5052,130.1835,129.4972,130.1835,56879.0
2017-06-28 12:00:00,161.08,161.38,161.01,161.34,28384.0,130.0624,130.3046,130.0058,130.2723,28384.0
2017-06-28 12:30:00,161.34,161.46,161.16,161.36,29738.0,130.2723,130.3692,130.127,130.2885,29738.0
2017-06-28 13:00:00,161.38,161.52,161.24,161.47,15589.0,130.3046,130.4176,130.1916,130.3773,15589.0
2017-06-28 13:30:00,161.5,161.59,161.29,161.5,18956.0,130.4015,130.4742,130.2319,130.4015,18956.0
2017-06-28 14:00:00,161.5,161.69,161.42,161.43,25804.0,130.4015,130.5549,130.3369,130.345,25804.0
2017-06-28 14:30:00,161.44,161.56,161.32,161.38,31770.0,130.353,130.4499,130.2562,130.3046,31770.0
2017-06-28 15:00:00,161.35,161.62,161.27,161.56,48027.0,130.2804,130.4984,130.2158,130.4499,48027.0
2017-06-28 15:30:00,161.59,161.87,161.42,161.51,181325.0,130.4742,130.7002,130.3369,130.4096,181325.0
2017-06-29 09:30:00,161.81,162.24,161.27,161.62,65769.0,130.6518,130.999,130.2158,130.4984,65769.0
2017-06-29 10:00:00,161.67,161.67,160.47,161.26,33089.0,130.5388,130.5388,129.5698,130.2077,33089.0
2017-06-29 10:30:00,161.17,161.97,160.95,161.49,43785.0,130.135,130.781,129.9574,130.3934,43785.0
2017-06-29 11:00:00,161.55,161.58,161.19,161.22,50705.0,130.4419,130.4661,130.1512,130.1754,50705.0
2017-06-29 11:30:00,161.16,161.16,160.56,160.7,24062.0,130.127,130.127,129.6425,129.7555,24062.0
2017-06-29 12:00:00,160.58,160.92,160.37,160.37,32589.0,129.6586,129.9332,129.4891,129.4891,32589.0
2017-06-29 12:30:00,160.33,160.47,160.08,160.1,35241.0,129.4568,129.5698,129.2549,129.2711,35241.0
2017-06-29 13:00:00,160.09,160.29,159.2,159.34,71462.0,129.263,129.4245,128.5444,128.6574,71462.0
2017-06-29 13:30:00,159.34,159.8,159.33,159.7,63107.0,128.6574,129.0288,128.6493,128.9481,63107.0
2017-06-29 14:00:00,159.69,160.92,159.66,160.81,39413.0,128.94,129.9332,128.9158,129.8444,39413.0
2017-06-29 14:30:00,160.79,160.84,160.29,160.39,41621.0,129.8282,129.8686,129.4245,129.5052,41621.0
2017-06-29 15:00:00,160.4,160.92,160.21,160.29,48435.0,129.5133,129.9332,129.3599,129.4245,48435.0
2017-06-29 15:30:00,160.29,160.77,160.07,160.16,121777.0,129.4245,129.8121,129.2469,129.3195,121777.0
2017-06-30 09:30:00,160.72,162.19,160.13,161.73,54272.0,129.7717,130.9586,129.2953,130.5872,54272.0
2017-06-30 10:00:00,161.86,162.16,161.32,161.32,33412.0,130.6922,130.9344,130.2562,130.2562,33412.0
2017-06-30 10:30:00,161.31,161.83,161.24,161.77,30696.0,130.2481,130.6679,130.1916,130.6195,30696.0
2017-06-30 11:00:00,161.79,162.0,161.46,161.56,24292.0,130.6357,130.8052,130.3692,130.4499,24292.0
2017-06-30 11:30:00,161.58,162.06,161.51,162.03,25392.0,130.4661,130.8537,130.4096,130.8294,25392.0
2017-06-30 12:00:00,162.04,162.16,161.75,161.93,44088.0,130.8375,130.9344,130.6034,130.7487,44088.0
2017-06-30 12:30:00,161.96,162.08,161.52,161.68,22679.0,130.7729,130.8698,130.4176,130.5468,22679.0
2017-06-30 13:00:00,161.65,162.07,161.62,161.99,22279.0,130.5226,130.8617,130.4984,130.7971,22279.0
2017-06-30 13:30:00,161.94,162.37,161.82,162.37,37542.0,130.7568,131.104,130.6599,131.104,37542.0
2017-06-30 14:00:00,162.36,162.82,162.27,162.75,48745.0,131.0959,131.4673,131.0232,131.4108,48745.0
2017-06-30 14:30:00,162.77,162.93,162.62,162.71,36387.0,131.4269,131.5561,131.3058,131.3785,36387.0
2017-06-30 15:00:00,162.72,163.26,162.63,163.15,77735.0,131.3866,131.8226,131.3139,131.7338,77735.0
2017-06-30 15:30:00,163.11,163.28,162.18,162.23,165328.0,131.7015,131.8387,130.9506,130.9909,165328.0
2017-07-03 09:30:00,162.15,162.81,161.37,161.6,130463.0,130.9263,131.4592,130.2965,130.4822,130463.0
2017-07-03 10:00:00,161.69,162.95,161.69,162.33,58788.0,130.5549,131.5723,130.5549,131.0717,58788.0
2017-07-03 10:30:00,162.41,162.75,162.02,162.73,59469.0,131.1363,131.4108,130.8214,131.3946,59469.0
2017-07-03 11:00:00,162.7,163.55,162.7,163.49,80150.0,131.3704,132.0567,131.3704,132.0083,80150.0
2017-07-03 11:30:00,163.49,163.56,163.03,163.53,81517.0,132.0083,132.0648,131.6369,132.0406,81517.0
2017-07-03 12:00:00,163.55,163.66,163.0,163.28,80833.0,132.0567,132.1456,131.6127,131.8387,80833.0
2017-07-03 12:30:00,163.27,163.89,163.22,163.26,142693.0,131.8307,132.3313,131.7903,131.8226,142693.0
2017-07-05 09:30:00,163.38,164.09,162.78,163.79,78878.0,131.9195,132.4928,131.435,132.2505,78878.0
2017-07-05 10:00:00,163.89,163.96,162.82,163.75,64013.0,132.3313,132.3878,131.4673,132.2182,64013.0
2017-07-05 10:30:00,163.78,164.08,163.27,163.29,72037.0,132.2425,132.4847,131.8307,131.8468,72037.0
2017-07-05 11:00:00,163.39,163.72,163.26,163.36,48484.0,131.9276,132.194,131.8226,131.9033,48484.0
2017-07-05 11:30:00,163.33,163.94,163.12,163.86,54396.0,131.8791,132.3716,131.7095,132.307,54396.0
2017-07-05 12:00:00,163.85,164.33,163.58,164.26,32595.0,132.299,132.6865,132.081,132.63,32595.0
2017-07-05 12:30:00,164.31,164.44,164.07,164.3,62312.0,132.6704,132.7754,132.4766,132.6623,62312.0
2017-07-05 13:00:00,164.24,164.3,163.95,164.11,29659.0,132.6139,132.6623,132.3797,132.5089,29659.0
2017-07-05 13:30:00,164.13,164.28,163.65,163.65,23675.0,132.5251,132.6462,132.1375,132.1375,23675.0
2017-07-05 14:00:00,163.67,163.98,163.48,163.79,58546.0,132.1536,132.4039,132.0002,132.2505,58546.0
2017-07-05 14:30:00,163.74,163.98,163.62,163.94,29629.0,132.2102,132.4039,132.1133,132.3716,29629.0
2017-07-05 15:00:00,163.93,164.22,163.88,164.04,39977.0,132.3636,132.5977,132.3232,132.4524,39977.0
2017-07-05 15:30:00,164.03,164.26,164.03,164.08,128961.0,132.4443,132.63,132.4443,132.4847,128961.0
2017-07-06 09:30:00,163.98,165.49,163.22,164.33,210332.0,132.4039,133.6232,131.7903,132.6865,210332.0
2017-07-06 10:00:00,164.37,165.15,164.05,164.92,75654.0,132.7188,133.3486,132.4605,133.1629,75654.0
2017-07-06 10:30:00,164.9,165.3,164.36,164.55,109426.0,133.1468,133.4698,132.7108,132.8642,109426.0
2017-07-06 11:00:00,164.61,165.59,164.58,165.27,66701.0,132.9126,133.7039,132.8884,133.4455,66701.0
2017-07-06 11:30:00,165.27,165.67,165.09,165.57,60479.0,133.4455,133.7685,133.3002,133.6878,60479.0
2017-07-06 12:00:00,165.54,165.95,165.12,165.24,59096.0,133.6635,133.9946,133.3244,133.4213,59096.0
2017-07-06 12:30:00,165.2,165.46,165.02,165.25,42551.0,133.389,133.599,133.2437,133.4294,42551.0
2017-07-06 13:00:00,165.32,165.7,165.22,165.48,51594.0,133.4859,133.7927,133.4052,133.6151,51594.0
2017-07-06 13:30:00,165.44,165.47,164.73,164.79,26243.0,133.5828,133.607,133.0095,133.058,26243.0
2017-07-06 14:00:00,164.78,164.8,164.25,164.42,38043.0,133.0499,133.066,132.622,132.7592,38043.0
2017-07-06 14:30:00,164.41,164.61,164.28,164.45,55478.0,132.7511,132.9126,132.6462,132.7834,55478.0
2017-07-06 15:00:00,164.38,164.45,163.99,163.99,72881.0,132.7269,132.7834,132.412,132.412,72881.0
2017-07-06 15:30:00,164.02,164.34,163.78,164.24,188178.0,132.4362,132.6946,132.2425,132.6139,188178.0
2017-07-07 09:30:00,165.0,165.21,164.19,164.45,60439.0,133.2275,133.3971,132.5735,132.7834,60439.0
2017-07-07 10:00:00,164.37,164.59,162.83,162.94,100643.0,132.7188,132.8965,131.4754,131.5642,100643.0
2017-07-07 10:30:00,162.95,163.37,162.69,162.85,74893.0,131.5723,131.9114,131.3623,131.4915,74893.0
2017-07-07 11:00:00,162.89,163.38,162.65,163.3,58426.0,131.5238,131.9195,131.33,131.8549,58426.0
2017-07-07 11:30:00,163.35,164.45,163.35,164.38,52514.0,131.8953,132.7834,131.8953,132.7269,52514.0
2017-07-07 12:00:00,164.43,164.91,164.37,164.68,33800.0,132.7673,133.1549,132.7188,132.9692,33800.0
2017-07-07 12:30:00,164.65,164.89,164.43,164.68,33130.0,132.9449,133.1387,132.7673,132.9692,33130.0
2017-07-07 13:00:00,164.71,165.17,164.64,165.17,28382.0,132.9934,133.3648,132.9369,133.3648,28382.0
2017-07-07 13:30:00,165.16,165.71,165.16,165.55,29483.0,133.3567,133.8008,133.3567,133.6716,29483.0
2017-07-07 14:00:00,165.49,165.49,164.72,164.79,51411.0,133.6232,133.6232,133.0014,133.058,51411.0
2017-07-07 14:30:00,164.8,164.98,164.63,164.89,41209.0,133.066,133.2114,132.9288,133.1387,41209.0
2017-07-07 15:00:00,164.88,164.96,164.7,164.84,41541.0,133.1306,133.1952,132.9853,133.0983,41541.0
2017-07-07 15:30:00,164.9,164.92,164.6,164.69,132947.0,133.1468,133.1629,132.9046,132.9772,132947.0
2017-07-10 09:30:00,164.45,165.4,164.23,164.6,56253.0,132.7834,133.5505,132.6058,132.9046,56253.0
2017-07-10 10:00:00,164.6,165.25,164.57,165.0,71612.0,132.9046,133.4294,132.8803,133.2275,71612.0
2017-07-10 10:30:00,164.98,165.12,164.76,165.0,44986.0,133.2114,133.3244,133.0337,133.2275,44986.0
2017-07-10 11:00:00,164.94,165.6,164.82,165.54,43896.0,133.1791,133.712,133.0822,133.6635,43896.0
2017-07-10 11:30:00,165.54,165.75,165.37,165.75,24002.0,133.6635,133.8331,133.5263,133.8331,24002.0
2017-07-10 12:00:00,165.72,165.82,165.44,165.48,36716.0,133.8089,133.8896,133.5828,133.6151,36716.0
2017-07-10 12:30:00,165.44,165.6,165.37,165.48,19942.0,133.5828,133.712,133.5263,133.6151,19942.0
2017-07-10 13:00:00,165.48,165.59,165.02,165.07,42143.0,133.6151,133.7039,133.2437,133.2841,42143.0
2017-07-10 13:30:00,165.06,165.72,164.93,165.59,48353.0,133.276,133.8089,133.171,133.7039,48353.0
2017-07-10 14:00:00,165.61,166.3,165.54,166.07,90588.0,133.7201,134.2772,133.6635,134.0915,90588.0
2017-07-10 14:30:00,166.05,166.27,165.51,165.57,42932.0,134.0753,134.253,133.6393,133.6878,42932.0
2017-07-10 15:00:00,165.55,165.64,165.04,165.17,47548.0,133.6716,133.7443,133.2598,133.3648,47548.0
2017-07-10 15:30:00,165.16,165.41,164.95,165.01,116748.0,133.3567,133.5586,133.1872,133.2356,116748.0
2017-07-11 09:30:00,165.03,165.08,163.95,164.61,117716.0,133.2518,133.2921,132.3797,132.9126,117716.0
2017-07-11 10:00:00,164.72,165.15,164.04,164.96,99032.0,133.0014,133.3486,132.4524,133.1952,99032.0
2017-07-11 10:30:00,165.01,165.17,164.7,164.98,44918.0,133.2356,133.3648,132.9853,133.2114,44918.0
2017-07-11 11:00:00,165.01,165.02,163.86,164.11,93706.0,133.2356,133.2437,132.307,132.5089,93706.0
2017-07-11 11:30:00,164.11,165.03,164.02,164.98,67819.0,132.5089,133.2518,132.4362,133.2114,67819.0
2017-07-11 12:00:00,165.01,165.09,164.77,165.03,21062.0,133.2356,133.3002,133.0418,133.2518,21062.0
2017-07-11 12:30:00,165.02,165.13,164.7,164.8,35197.0,133.2437,133.3325,132.9853,133.066,35197.0
2017-07-11 13:00:00,164.83,164.94,164.65,164.71,24374.0,133.0903,133.1791,132.9449,132.9934,24374.0
2017-07-11 13:30:00,164.67,165.0,164.66,164.79,24668.0,132.9611,133.2275,132.953,133.058,24668.0
2017-07-11 14:00:00,164.8,165.0,164.68,164.91,38031.0,133.066,133.2275,132.9692,133.1549,38031.0
2017-07-11 14:30:00,164.88,165.11,164.8,164.94,30967.0,133.1306,133.3163,133.066,133.1791,30967.0
2017-07-11 15:00:00,165.0,165.08,164.87,165.01,34002.0,133.2275,133.2921,133.1226,133.2356,34002.0
2017-07-11 15:30:00,164.97,165.21,164.76,164.78,95507.0,133.2033,133.3971,133.0337,133.0499,95507.0
2017-07-12 09:30:00,165.97,166.84,165.5,166.5,63201.0,134.0107,134.7132,133.6313,134.4387,63201.0
2017-07-12 10:00:00,166.63,166.66,166.04,166.35,36977.0,134.5437,134.5679,134.0673,134.3176,36977.0
2017-07-12 10:30:00,166.36,166.53,165.84,166.01,43461.0,134.3256,134.4629,133.9058,134.043,43461.0
2017-07-12 11:00:00,165.95,166.02,165.67,165.81,49219.0,133.9946,134.0511,133.7685,133.8816,49219.0
2017-07-12 11:30:00,165.86,165.92,165.29,165.76,33187.0,133.9219,133.9704,133.4617,133.8412,33187.0
2017-07-12 12:00:00,165.79,165.99,165.59,165.99,42248.0,133.8654,134.0269,133.7039,134.0269,42248.0
2017-07-12 12:30:00,165.99,166.39,165.97,166.0,61151.0,134.0269,134.3499,134.0107,134.035,61151.0
2017-07-12 13:00:00,166.09,166.14,165.51,165.59,29561.0,134.1076,134.148,133.6393,133.7039,29561.0
2017-07-12 13:30:00,165.61,165.71,165.4,165.55,26702.0,133.7201,133.8008,133.5505,133.6716,26702.0
2017-07-12 14:00:00,165.59,165.89,165.56,165.64,37677.0,133.7039,133.9462,133.6797,133.7443,37677.0
2017-07-12 14:30:00,165.64,165.73,165.19,165.27,85513.0,133.7443,133.817,133.3809,133.4455,85513.0
2017-07-12 15:00:00,165.33,165.79,165.33,165.62,41929.0,133.494,133.8654,133.494,133.7281,41929.0
2017-07-12 15:30:00,165.67,165.69,165.23,165.33,127716.0,133.7685,133.7847,133.4132,133.494,127716.0
2017-07-13 09:30:00,165.88,166.21,165.41,165.93,61144.0,133.9381,134.2045,133.5586,133.9784,61144.0
2017-07-13 10:00:00,165.93,166.18,165.32,165.54,71077.0,133.9784,134.1803,133.4859,133.6635,71077.0
2017-07-13 10:30:00,165.53,165.8,165.22,165.28,61716.0,133.6555,133.8735,133.4052,133.4536,61716.0
2017-07-13 11:00:00,165.28,165.71,165.25,165.28,73033.0,133.4536,133.8008,133.4294,133.4536,73033.0
2017-07-13 11:30:00,165.3,165.3,164.64,165.23,82559.0,133.4698,133.4698,132.9369,133.4132,82559.0
2017-07-13 12:00:00,165.2,165.44,165.03,165.44,74982.0,133.389,133.5828,133.2518,133.5828,74982.0
2017-07-13 12:30:00,165.44,165.46,165.22,165.29,67286.0,133.5828,133.599,133.4052,133.4617,67286.0
2017-07-13 13:00:00,165.27,165.46,165.21,165.27,70183.0,133.4455,133.599,133.3971,133.4455,70183.0
2017-07-13 13:30:00,165.26,165.51,165.24,165.5,50608.0,133.4375,133.6393,133.4213,133.6313,50608.0
2017-07-13 14:00:00,165.49,165.88,165.49,165.79,60894.0,133.6232,133.9381,133.6232,133.8654,60894.0
2017-07-13 14:30:00,165.71,165.8,165.4,165.48,89688.0,133.8008,133.8735,133.5505,133.6151,89688.0
2017-07-13 15:00:00,165.48,165.49,164.79,164.89,69879.0,133.6151,133.6232,133.058,133.1387,69879.0
2017-07-13 15:30:00,164.89,165.25,164.82,165.17,154890.0,133.1387,133.4294,133.0822,133.3648,154890.0
2017-07-14 09:30:00,165.48,165.71,164.51,165.61,54768.0,133.6151,133.8008,132.8319,133.7201,54768.0
2017-07-14 10:00:00,165.53,165.66,164.97,165.25,65786.0,133.6555,133.7604,133.2033,133.4294,65786.0
2017-07-14 10:30:00,165.29,165.99,165.26,165.68,26614.0,133.4617,134.0269,133.4375,133.7766,26614.0
2017-07-14 11:00:00,165.56,165.71,164.77,164.8,89294.0,133.6797,133.8008,133.0418,133.066,89294.0
2017-07-14 11:30:00,164.77,165.25,164.77,165.23,69759.0,133.0418,133.4294,133.0418,133.4132,69759.0
2017-07-14 12:00:00,165.27,165.36,164.98,165.23,40224.0,133.4455,133.5182,133.2114,133.4132,40224.0
2017-07-14 12:30:00,165.18,165.43,165.16,165.4,26410.0,133.3729,133.5747,133.3567,133.5505,26410.0
2017-07-14 13:00:00,165.4,165.78,165.31,165.78,26135.0,133.5505,133.8573,133.4778,133.8573,26135.0
2017-07-14 13:30:00,165.74,165.79,165.4,165.64,40488.0,133.825,133.8654,133.5505,133.7443,40488.0
2017-07-14 14:00:00,165.57,165.94,165.57,165.9,29695.0,133.6878,133.9865,133.6878,133.9542,29695.0
2017-07-14 14:30:00,165.93,165.98,165.8,165.92,27741.0,133.9784,134.0188,133.8735,133.9704,27741.0
2017-07-14 15:00:00,165.95,166.3,165.94,166.22,41829.0,133.9946,134.2772,133.9865,134.2126,41829.0
2017-07-14 15:30:00,166.23,166.54,165.74,165.87,141298.0,134.2207,134.471,133.825,133.93,141298.0
2017-07-17 09:30:00,165.59,166.88,165.59,166.7,73980.0,133.7039,134.7455,133.7039,134.6002,73980.0
2017-07-17 10:00:00,166.69,166.96,166.09,166.76,41777.0,134.5921,134.8101,134.1076,134.6486,41777.0
2017-07-17 10:30:00,166.78,167.17,166.78,166.9,32638.0,134.6648,134.9797,134.6648,134.7617,32638.0
2017-07-17 11:00:00,166.87,166.93,166.6,166.7,50334.0,134.7374,134.7859,134.5194,134.6002,50334.0
2017-07-17 11:30:00,166.7,166.76,166.34,166.76,100341.0,134.6002,134.6486,134.3095,134.6486,100341.0
2017-07-17 12:00:00,166.7,166.73,166.25,166.46,52483.0,134.6002,134.6244,134.2368,134.4064,52483.0
2017-07-17 12:30:00,166.48,166.88,166.39,166.86,41178.0,134.4225,134.7455,134.3499,134.7294,41178.0
2017-07-17 13:00:00,166.86,167.16,166.46,166.47,100269.0,134.7294,134.9716,134.4064,134.4145,100269.0
2017-07-17 13:30:00,166.53,166.81,166.53,166.72,40228.0,134.4629,134.689,134.4629,134.6163,40228.0
2017-07-17 14:00:00,166.72,166.75,166.45,166.62,30645.0,134.6163,134.6406,134.3983,134.5356,30645.0
2017-07-17 14:30:00,166.63,166.63,166.31,166.41,51777.0,134.5437,134.5437,134.2853,134.366,51777.0
2017-07-17 15:00:00,166.43,166.64,166.36,166.54,59194.0,134.3822,134.5517,134.3256,134.471,59194.0
2017-07-17 15:30:00,166.54,166.56,166.1,166.14,153890.0,134.471,134.4871,134.1157,134.148,153890.0
2017-07-18 09:30:00,165.63,166.13,165.08,165.62,54447.0,133.7362,134.1399,133.2921,133.7281,54447.0
2017-07-18 10:00:00,165.47,165.48,165.08,165.22,37629.0,133.607,133.6151,133.2921,133.4052,37629.0
2017-07-18 10:30:00,165.21,165.21,164.22,164.74,47756.0,133.3971,133.3971,132.5977,133.0176,47756.0
2017-07-18 11:00:00,164.75,164.88,164.22,164.75,61577.0,133.0257,133.1306,132.5977,133.0257,61577.0
2017-07-18 11:30:00,164.71,164.89,164.31,164.31,43180.0,132.9934,133.1387,132.6704,132.6704,43180.0
2017-07-18 12:00:00,164.3,164.56,164.29,164.43,34078.0,132.6623,132.8723,132.6542,132.7673,34078.0
2017-07-18 12:30:00,164.4,164.42,163.81,163.89,59148.0,132.7431,132.7592,132.2667,132.3313,59148.0
2017-07-18 13:00:00,163.9,164.17,163.75,164.07,18307.0,132.3393,132.5574,132.2182,132.4766,18307.0
2017-07-18 13:30:00,164.07,164.22,164.05,164.19,21313.0,132.4766,132.5977,132.4605,132.5735,21313.0
2017-07-18 14:00:00,164.18,164.57,164.13,164.33,55588.0,132.5654,132.8803,132.5251,132.6865,55588.0
2017-07-18 14:30:00,164.34,164.45,164.23,164.45,30074.0,132.6946,132.7834,132.6058,132.7834,30074.0
2017-07-18 15:00:00,164.44,164.67,164.39,164.59,36624.0,132.7754,132.9611,132.735,132.8965,36624.0
2017-07-18 15:30:00,164.57,164.88,164.48,164.82,159502.0,132.8803,133.1306,132.8077,133.0822,159502.0
2017-07-19 09:30:00,164.83,165.05,164.04,164.62,149606.0,133.0903,133.2679,132.4524,132.9207,149606.0
2017-07-19 10:00:00,164.51,164.98,164.22,164.76,130899.0,132.8319,133.2114,132.5977,133.0337,130899.0
2017-07-19 10:30:00,164.79,164.99,164.32,164.69,57159.0,133.058,133.2195,132.6785,132.9772,57159.0
2017-07-19 11:00:00,164.81,164.99,164.5,164.53,51951.0,133.0741,133.2195,132.8238,132.848,51951.0
2017-07-19 11:30:00,164.53,164.86,164.28,164.4,70189.0,132.848,133.1145,132.6462,132.7431,70189.0
2017-07-19 12:00:00,164.42,164.56,164.32,164.36,41099.0,132.7592,132.8723,132.6785,132.7108,41099.0
2017-07-19 12:30:00,164.38,164.48,164.21,164.32,32084.0,132.7269,132.8077,132.5897,132.6785,32084.0
2017-07-19 13:00:00,164.33,164.62,164.31,164.57,28067.0,132.6865,132.9207,132.6704,132.8803,28067.0
2017-07-19 13:30:00,164.54,164.95,164.52,164.81,34915.0,132.8561,133.1872,132.84,133.0741,34915.0
2017-07-19 14:00:00,164.83,164.91,164.75,164.85,28996.0,133.0903,133.1549,133.0257,133.1064,28996.0
2017-07-19 14:30:00,164.84,164.9,164.59,164.59,55842.0,133.0983,133.1468,132.8965,132.8965,55842.0
2017-07-19 15:00:00,164.59,164.79,164.59,164.73,48412.0,132.8965,133.058,132.8965,133.0095,48412.0
2017-07-19 15:30:00,164.72,164.72,164.36,164.64,245070.0,133.0014,133.0014,132.7108,132.9369,245070.0
2017-07-20 09:30:00,164.92,165.59,163.87,164.8,144553.0,133.1629,133.7039,132.3151,133.066,144553.0
2017-07-20 10:00:00,164.79,164.98,164.49,164.59,33365.0,133.058,133.2114,132.8157,132.8965,33365.0
2017-07-20 10:30:00,164.56,164.9,164.04,164.85,94448.0,132.8723,133.1468,132.4524,133.1064,94448.0
2017-07-20 11:00:00,164.81,164.81,164.09,164.15,43694.0,133.0741,133.0741,132.4928,132.5412,43694.0
2017-07-20 11:30:00,164.19,164.3,163.85,164.16,68553.0,132.5735,132.6623,132.299,132.5493,68553.0
2017-07-20 12:00:00,164.1,164.78,163.85,164.78,71565.0,132.5008,133.0499,132.299,133.0499,71565.0
2017-07-20 12:30:00,164.82,164.96,164.57,164.61,63300.0,133.0822,133.1952,132.8803,132.9126,63300.0
2017-07-20 13:00:00,164.58,164.6,164.46,164.55,29158.0,132.8884,132.9046,132.7915,132.8642,29158.0
2017-07-20 13:30:00,164.5,164.57,164.45,164.57,75546.0,132.8238,132.8803,132.7834,132.8803,75546.0
2017-07-20 14:00:00,164.57,164.86,164.53,164.58,60611.0,132.8803,133.1145,132.848,132.8884,60611.0
2017-07-20 14:30:00,164.6,164.74,164.44,164.69,55310.0,132.9046,133.0176,132.7754,132.9772,55310.0
2017-07-20 15:00:00,164.69,164.92,164.62,164.71,48979.0,132.9772,133.1629,132.9207,132.9934,48979.0
2017-07-20 15:30:00,164.72,164.76,164.29,164.44,179954.0,133.0014,133.0337,132.6542,132.7754,179954.0
2017-07-21 09:30:00,163.85,164.61,163.39,164.19,94433.0,132.299,132.9126,131.9276,132.5735,94433.0
2017-07-21 10:00:00,164.12,164.39,163.57,163.99,111755.0,132.517,132.735,132.0729,132.412,111755.0
2017-07-21 10:30:00,164.02,164.22,163.6,163.6,33066.0,132.4362,132.5977,132.0971,132.0971,33066.0
2017-07-21 11:00:00,163.6,164.46,163.6,164.39,31236.0,132.0971,132.7915,132.0971,132.735,31236.0
2017-07-21 11:30:00,164.43,164.84,164.42,164.78,23358.0,132.7673,133.0983,132.7592,133.0499,23358.0
2017-07-21 12:00:00,164.82,164.85,164.47,164.6,21628.0,133.0822,133.1064,132.7996,132.9046,21628.0
2017-07-21 12:30:00,164.63,164.86,164.5,164.56,26756.0,132.9288,133.1145,132.8238,132.8723,26756.0
2017-07-21 13:00:00,164.58,164.92,164.57,164.73,26738.0,132.8884,133.1629,132.8803,133.0095,26738.0
2017-07-21 13:30:00,164.68,164.94,164.61,164.84,30292.0,132.9692,133.1791,132.9126,133.0983,30292.0
2017-07-21 14:00:00,164.88,165.03,164.7,164.93,18924.0,133.1306,133.2518,132.9853,133.171,18924.0
2017-07-21 14:30:00,164.93,165.14,164.8,165.1,23841.0,133.171,133.3406,133.066,133.3083,23841.0
2017-07-21 15:00:00,165.09,165.11,164.85,164.98,37839.0,133.3002,133.3163,133.1064,133.2114,37839.0
2017-07-21 15:30:00,164.98,165.41,164.84,165.29,216395.0,133.2114,133.5586,133.0983,133.4617,216395.0
2017-07-24 09:30:00,165.36,166.5,164.94,165.91,126914.0,133.5182,134.4387,133.1791,133.9623,126914.0
2017-07-24 10:00:00,165.78,165.94,165.27,165.65,77356.0,133.8573,133.9865,133.4455,133.7524,77356.0
2017-07-24 10:30:00,165.69,165.77,165.25,165.62,105903.0,133.7847,133.8493,133.4294,133.7281,105903.0
2017-07-24 11:00:00,165.61,166.3,165.49,166.3,62349.0,133.7201,134.2772,133.6232,134.2772,62349.0
2017-07-24 11:30:00,166.26,166.65,166.24,166.57,56845.0,134.2449,134.5598,134.2288,134.4952,56845.0
2017-07-24 12:00:00,166.61,166.64,166.23,166.47,46670.0,134.5275,134.5517,134.2207,134.4145,46670.0
2017-07-24 12:30:00,166.42,166.5,166.32,166.46,22670.0,134.3741,134.4387,134.2934,134.4064,22670.0
2017-07-24 13:00:00,166.45,166.51,166.27,166.39,32015.0,134.3983,134.4468,134.253,134.3499,32015.0
2017-07-24 13:30:00,166.35,166.37,166.11,166.23,37874.0,134.3176,134.3337,134.1238,134.2207,37874.0
2017-07-24 14:00:00,166.25,166.74,166.21,166.49,47906.0,134.2368,134.6325,134.2045,134.4306,47906.0
2017-07-24 14:30:00,166.47,166.71,166.33,166.71,46441.0,134.4145,134.6083,134.3014,134.6083,46441.0
2017-07-24 15:00:00,166.72,166.82,166.55,166.74,46359.0,134.6163,134.6971,134.4791,134.6325,46359.0
2017-07-24 15:30:00,166.77,166.91,166.41,166.54,212841.0,134.6567,134.7697,134.366,134.471,212841.0
2017-07-25 09:30:00,168.08,170.68,167.42,167.81,227662.0,135.7144,137.8138,135.1815,135.4964,227662.0
2017-07-25 10:00:00,167.88,168.02,167.01,167.34,84579.0,135.553,135.666,134.8505,135.1169,84579.0
2017-07-25 10:30:00,167.38,167.8,167.08,167.19,58407.0,135.1492,135.4884,134.907,134.9958,58407.0
2017-07-25 11:00:00,167.2,167.78,167.2,167.72,35139.0,135.0039,135.4722,135.0039,135.4238,35139.0
2017-07-25 11:30:00,167.72,167.92,167.58,167.72,31112.0,135.4238,135.5853,135.3107,135.4238,31112.0
2017-07-25 12:00:00,167.79,168.99,167.76,168.74,107555.0,135.4803,136.4492,135.4561,136.2474,107555.0
2017-07-25 12:30:00,168.73,168.78,168.25,168.3,45795.0,136.2393,136.2797,135.8517,135.8921,45795.0
2017-07-25 13:00:00,168.34,168.54,168.09,168.21,38558.0,135.9244,136.0859,135.7225,135.8194,38558.0
2017-07-25 13:30:00,168.2,168.25,167.88,167.92,36579.0,135.8113,135.8517,135.553,135.5853,36579.0
2017-07-25 14:00:00,167.91,168.01,167.74,167.95,44997.0,135.5772,135.6579,135.4399,135.6095,44997.0
2017-07-25 14:30:00,168.01,168.29,167.88,168.2,35918.0,135.6579,135.884,135.553,135.8113,35918.0
2017-07-25 15:00:00,168.2,168.29,167.66,167.82,48920.0,135.8113,135.884,135.3753,135.5045,48920.0
2017-07-25 15:30:00,167.81,168.03,167.62,167.7,256856.0,135.4964,135.6741,135.343,135.4076,256856.0
2017-07-26 09:30:00,168.38,168.38,166.63,167.18,73814.0,135.9567,135.9567,134.5437,134.9877,73814.0
2017-07-26 10:00:00,167.25,167.33,167.0,167.22,84199.0,135.0443,135.1089,134.8424,135.02,84199.0
2017-07-26 10:30:00,167.32,168.02,167.28,167.37,67304.0,135.1008,135.666,135.0685,135.1412,67304.0
2017-07-26 11:00:00,167.36,167.4,166.76,166.8,42851.0,135.1331,135.1654,134.6486,134.6809,42851.0
2017-07-26 11:30:00,166.77,167.16,166.65,166.99,33522.0,134.6567,134.9716,134.5598,134.8343,33522.0
2017-07-26 12:00:00,166.98,167.15,166.82,166.83,39908.0,134.8263,134.9635,134.6971,134.7051,39908.0
2017-07-26 12:30:00,166.84,166.84,166.42,166.48,118335.0,134.7132,134.7132,134.3741,134.4225,118335.0
2017-07-26 13:00:00,166.44,166.51,166.02,166.08,30549.0,134.3902,134.4468,134.0511,134.0996,30549.0
2017-07-26 13:30:00,166.11,166.38,166.09,166.35,42354.0,134.1238,134.3418,134.1076,134.3176,42354.0
2017-07-26 14:00:00,166.41,166.6,166.25,166.52,55307.0,134.366,134.5194,134.2368,134.4548,55307.0
2017-07-26 14:30:00,166.53,166.69,166.36,166.4,24103.0,134.4629,134.5921,134.3256,134.3579,24103.0
2017-07-26 15:00:00,166.36,166.43,166.05,166.25,36859.0,134.3256,134.3822,134.0753,134.2368,36859.0
2017-07-26 15:30:00,166.22,166.27,165.84,165.99,135434.0,134.2126,134.253,133.9058,134.0269,135434.0
2017-07-27 09:30:00,166.27,166.49,165.71,165.76,57958.0,134.253,134.4306,133.8008,133.8412,57958.0
2017-07-27 10:00:00,165.72,166.74,165.58,166.64,39814.0,133.8089,134.6325,133.6958,134.5517,39814.0
2017-07-27 10:30:00,166.64,167.17,166.43,167.11,80597.0,134.5517,134.9797,134.3822,134.9312,80597.0
2017-07-27 11:00:00,167.1,167.1,166.66,166.85,44762.0,134.9232,134.9232,134.5679,134.7213,44762.0
2017-07-27 11:30:00,166.89,167.34,166.83,167.07,49606.0,134.7536,135.1169,134.7051,134.8989,49606.0
2017-07-27 12:00:00,167.08,167.14,166.48,166.51,67149.0,134.907,134.9555,134.4225,134.4468,67149.0
2017-07-27 12:30:00,166.51,166.69,165.86,165.94,64406.0,134.4468,134.5921,133.9219,133.9865,64406.0
2017-07-27 13:00:00,166.0,166.6,165.84,165.94,109968.0,134.035,134.5194,133.9058,133.9865,109968.0
2017-07-27 13:30:00,165.9,166.08,165.43,165.97,40936.0,133.9542,134.0996,133.5747,134.0107,40936.0
2017-07-27 14:00:00,166.02,166.16,165.61,165.87,54455.0,134.0511,134.1642,133.7201,133.93,54455.0
2017-07-27 14:30:00,165.93,165.99,165.34,165.59,50159.0,133.9784,134.0269,133.5021,133.7039,50159.0
2017-07-27 15:00:00,165.6,166.04,165.6,165.9,81275.0,133.712,134.0673,133.712,133.9542,81275.0
2017-07-27 15:30:00,165.88,165.98,165.67,165.8,240228.0,133.9381,134.0188,133.7685,133.8735,240228.0
2017-07-28 09:30:00,165.32,166.09,165.32,165.58,49717.0,133.4859,134.1076,133.4859,133.6958,49717.0
2017-07-28 10:00:00,165.57,165.87,165.18,165.84,26201.0,133.6878,133.93,133.3729,133.9058,26201.0
2017-07-28 10:30:00,165.79,166.51,165.74,166.4,78596.0,133.8654,134.4468,133.825,134.3579,78596.0
2017-07-28 11:00:00,166.44,166.56,166.08,166.43,53466.0,134.3902,134.4871,134.0996,134.3822,53466.0
2017-07-28 11:30:00,166.44,166.68,166.27,166.61,35923.0,134.3902,134.584,134.253,134.5275,35923.0
2017-07-28 12:00:00,166.62,166.8,166.38,166.53,49039.0,134.5356,134.6809,134.3418,134.4629,49039.0
2017-07-28 12:30:00,166.52,166.52,165.83,166.12,21203.0,134.4548,134.4548,133.8977,134.1319,21203.0
2017-07-28 13:00:00,166.09,166.22,165.85,166.07,31433.0,134.1076,134.2126,133.9139,134.0915,31433.0
2017-07-28 13:30:00,166.18,166.6,166.13,166.42,45754.0,134.1803,134.5194,134.1399,134.3741,45754.0
2017-07-28 14:00:00,166.55,167.0,166.41,166.98,40649.0,134.4791,134.8424,134.366,134.8263,40649.0
2017-07-28 14:30:00,166.96,167.31,166.76,167.31,41976.0,134.8101,135.0927,134.6486,135.0927,41976.0
2017-07-28 15:00:00,167.2,167.53,167.11,167.47,61343.0,135.0039,135.2704,134.9312,135.2219,61343.0
2017-07-28 15:30:00,167.46,167.48,167.15,167.2,137999.0,135.2138,135.23,134.9635,135.0039,137999.0
2017-07-31 09:30:00,168.11,169.74,167.47,169.21,182622.0,135.7387,137.0548,135.2219,136.6269,182622.0
2017-07-31 10:00:00,169.21,169.3,168.27,168.49,66858.0,136.6269,136.6995,135.8679,136.0455,66858.0
2017-07-31 10:30:00,168.49,168.72,168.03,168.22,83440.0,136.0455,136.2312,135.6741,135.8275,83440.0
2017-07-31 11:00:00,168.28,168.93,168.28,168.69,87142.0,135.8759,136.4008,135.8759,136.207,87142.0
2017-07-31 11:30:00,168.69,168.87,168.25,168.43,72172.0,136.207,136.3523,135.8517,135.997,72172.0
2017-07-31 12:00:00,168.43,168.5,168.11,168.47,59742.0,135.997,136.0536,135.7387,136.0293,59742.0
2017-07-31 12:30:00,168.44,168.58,168.25,168.55,63385.0,136.0051,136.1182,135.8517,136.0939,63385.0
2017-07-31 13:00:00,168.53,168.73,168.33,168.7,62448.0,136.0778,136.2393,135.9163,136.2151,62448.0
2017-07-31 13:30:00,168.66,168.78,168.47,168.48,47969.0,136.1828,136.2797,136.0293,136.0374,47969.0
2017-07-31 14:00:00,168.48,168.48,168.16,168.39,101746.0,136.0374,136.0374,135.779,135.9648,101746.0
2017-07-31 14:30:00,168.41,168.52,168.17,168.4,106410.0,135.9809,136.0697,135.7871,135.9728,106410.0
2017-07-31 15:00:00,168.4,168.4,168.07,168.18,122164.0,135.9728,135.9728,135.7064,135.7952,122164.0
2017-07-31 15:30:00,168.18,168.41,167.9,167.96,259918.0,135.7952,135.9809,135.5691,135.6176,259918.0
2017-08-01 09:30:00,159.88,161.09,157.72,157.8,837051.0,129.0934,130.0704,127.3494,127.414,837051.0
2017-08-01 10:00:00,157.81,157.93,156.63,156.71,501957.0,127.422,127.5189,126.4693,126.5339,501957.0
2017-08-01 10:30:00,156.7,156.85,156.04,156.47,432207.0,126.5258,126.6469,125.9929,126.3401,432207.0
2017-08-01 11:00:00,156.45,157.39,155.82,156.15,323232.0,126.3239,127.0829,125.8152,126.0817,323232.0
2017-08-01 11:30:00,156.16,156.75,155.83,155.87,260374.0,126.0898,126.5662,125.8233,125.8556,260374.0
2017-08-01 12:00:00,155.86,155.98,154.0,155.85,448701.0,125.8475,125.9444,124.3457,125.8395,448701.0
2017-08-01 12:30:00,155.84,156.34,155.7,156.1,231741.0,125.8314,126.2351,125.7183,126.0413,231741.0
2017-08-01 13:00:00,156.14,156.92,155.5,156.87,250309.0,126.0736,126.7034,125.5569,126.663,250309.0
2017-08-01 13:30:00,156.9,157.0,156.21,156.5,188400.0,126.6873,126.768,126.1301,126.3643,188400.0
2017-08-01 14:00:00,156.52,156.85,156.37,156.85,174140.0,126.3804,126.6469,126.2593,126.6469,174140.0
2017-08-01 14:30:00,156.86,156.93,156.47,156.93,167907.0,126.655,126.7115,126.3401,126.7115,167907.0
2017-08-01 15:00:00,156.89,157.35,156.64,156.89,215687.0,126.6792,127.0506,126.4773,126.6792,215687.0
2017-08-01 15:30:00,156.86,157.65,156.46,157.46,572740.0,126.655,127.2929,126.332,127.1394,572740.0
2017-08-02 09:30:00,157.8,158.72,157.63,158.46,255172.0,127.414,128.1568,127.2767,127.9469,255172.0
2017-08-02 10:00:00,158.46,158.83,157.72,157.88,137029.0,127.9469,128.2456,127.3494,127.4786,137029.0
2017-08-02 10:30:00,157.99,158.5,157.73,157.73,158161.0,127.5674,127.9792,127.3574,127.3574,158161.0
2017-08-02 11:00:00,157.79,158.1,157.58,157.59,74721.0,127.4059,127.6562,127.2363,127.2444,74721.0
2017-08-02 11:30:00,157.59,157.63,156.9,156.97,95951.0,127.2444,127.2767,126.6873,126.7438,95951.0
2017-08-02 12:00:00,156.97,157.04,156.42,156.47,126657.0,126.7438,126.8003,126.2997,126.3401,126657.0
2017-08-02 12:30:00,156.47,156.93,156.43,156.85,88649.0,126.3401,126.7115,126.3078,126.6469,88649.0
2017-08-02 13:00:00,156.87,157.51,156.78,157.48,78318.0,126.663,127.1798,126.5904,127.1556,78318.0
2017-08-02 13:30:00,157.39,157.6,157.11,157.53,71235.0,127.0829,127.2525,126.8568,127.196,71235.0
2017-08-02 14:00:00,157.6,158.13,157.59,158.04,101087.0,127.2525,127.6804,127.2444,127.6078,101087.0
2017-08-02 14:30:00,158.03,158.19,157.86,157.91,68646.0,127.5997,127.7289,127.4624,127.5028,68646.0
2017-08-02 15:00:00,157.9,157.9,157.45,157.46,96197.0,127.4947,127.4947,127.1314,127.1394,96197.0
2017-08-02 15:30:00,157.46,157.85,157.46,157.67,270346.0,127.1394,127.4543,127.1394,127.309,270346.0
2017-08-03 09:30:00,158.37,158.77,157.61,157.7,91928.0,127.8742,128.1972,127.2606,127.3332,91928.0
2017-08-03 10:00:00,157.66,157.86,156.48,157.1,125044.0,127.3009,127.4624,126.3481,126.8488,125044.0
2017-08-03 10:30:00,157.15,157.22,156.15,156.52,119118.0,126.8891,126.9457,126.0817,126.3804,119118.0
2017-08-03 11:00:00,156.48,156.65,156.27,156.59,95993.0,126.3481,126.4854,126.1786,126.437,95993.0
2017-08-03 11:30:00,156.55,157.18,156.52,156.75,39649.0,126.4047,126.9134,126.3804,126.5662,39649.0
2017-08-03 12:00:00,156.73,157.27,156.62,157.27,54695.0,126.55,126.986,126.4612,126.986,54695.0
2017-08-03 12:30:00,157.27,157.88,157.22,157.44,69086.0,126.986,127.4786,126.9457,127.1233,69086.0
2017-08-03 13:00:00,157.45,157.61,157.26,157.47,38532.0,127.1314,127.2606,126.9779,127.1475,38532.0
2017-08-03 13:30:00,157.47,157.66,157.31,157.31,48732.0,127.1475,127.3009,127.0183,127.0183,48732.0
2017-08-03 14:00:00,157.35,157.71,157.32,157.7,51957.0,127.0506,127.3413,127.0264,127.3332,51957.0
2017-08-03 14:30:00,157.71,157.97,157.62,157.85,67596.0,127.3413,127.5512,127.2686,127.4543,67596.0
2017-08-03 15:00:00,157.85,158.13,157.83,158.09,81426.0,127.4543,127.6804,127.4382,127.6481,81426.0
2017-08-03 15:30:00,158.1,158.1,157.4,157.72,189815.0,127.6562,127.6562,127.091,127.3494,189815.0
2017-08-04 09:30:00,158.27,158.73,157.79,158.73,122250.0,127.7935,128.1649,127.4059,128.1649,122250.0
2017-08-04 10:00:00,158.74,159.64,158.71,159.64,103424.0,128.173,128.8997,128.1487,128.8997,103424.0
2017-08-04 10:30:00,159.59,160.17,159.35,159.53,102858.0,128.8593,129.3276,128.6655,128.8108,102858.0
2017-08-04 11:00:00,159.52,160.37,159.49,160.04,111428.0,128.8028,129.4891,128.7785,129.2226,111428.0
2017-08-04 11:30:00,159.98,160.26,159.79,160.07,55288.0,129.1742,129.4003,129.0208,129.2469,55288.0
2017-08-04 12:00:00,160.08,160.51,159.95,160.11,73443.0,129.2549,129.6021,129.15,129.2792,73443.0
2017-08-04 12:30:00,160.11,160.16,159.75,159.87,61745.0,129.2792,129.3195,128.9885,129.0854,61745.0
2017-08-04 13:00:00,159.91,160.03,159.85,160.01,62016.0,129.1177,129.2146,129.0692,129.1984,62016.0
2017-08-04 13:30:00,160.01,160.32,159.96,160.01,71153.0,129.1984,129.4487,129.158,129.1984,71153.0
2017-08-04 14:00:00,160.0,160.37,159.95,160.33,60324.0,129.1903,129.4891,129.15,129.4568,60324.0
2017-08-04 14:30:00,160.32,160.59,160.25,160.46,68348.0,129.4487,129.6667,129.3922,129.5618,68348.0
2017-08-04 15:00:00,160.46,160.52,160.15,160.25,83493.0,129.5618,129.6102,129.3114,129.3922,83493.0
2017-08-04 15:30:00,160.25,160.4,160.02,160.13,216387.0,129.3922,129.5133,129.2065,129.2953,216387.0
2017-08-07 09:30:00,159.35,160.72,159.1,160.45,105111.0,128.6655,129.7717,128.4636,129.5537,105111.0
2017-08-07 10:00:00,160.5,160.54,159.85,160.06,56247.0,129.5941,129.6264,129.0692,129.2388,56247.0
2017-08-07 10:30:00,160.06,160.06,159.51,159.64,58231.0,129.2388,129.2388,128.7947,128.8997,58231.0
2017-08-07 11:00:00,159.65,159.94,159.52,159.58,61610.0,128.9077,129.1419,128.8028,128.8512,61610.0
2017-08-07 11:30:00,159.6,159.69,159.5,159.63,53737.0,128.8674,128.94,128.7866,128.8916,53737.0
2017-08-07 12:00:00,159.63,159.97,159.59,159.84,33221.0,128.8916,129.1661,128.8593,129.0611,33221.0
2017-08-07 12:30:00,159.82,159.85,159.7,159.79,23009.0,129.045,129.0692,128.9481,129.0208,23009.0
2017-08-07 13:00:00,159.81,159.84,159.64,159.72,24917.0,129.0369,129.0611,128.8997,128.9643,24917.0
2017-08-07 13:30:00,159.72,159.78,159.61,159.72,28468.0,128.9643,129.0127,128.8754,128.9643,28468.0
2017-08-07 14:00:00,159.74,159.96,159.72,159.89,37895.0,128.9804,129.158,128.9643,129.1015,37895.0
2017-08-07 14:30:00,159.89,160.35,159.88,160.12,46246.0,129.1015,129.4729,129.0934,129.2872,46246.0
2017-08-07 15:00:00,160.08,160.39,160.08,160.3,43584.0,129.2549,129.5052,129.2549,129.4326,43584.0
2017-08-07 15:30:00,160.28,160.32,159.91,160.01,98672.0,129.4164,129.4487,129.1177,129.1984,98672.0
2017-08-08 09:30:00,159.73,160.79,159.6,160.6,70953.0,128.9723,129.8282,128.8674,129.6748,70953.0
2017-08-08 10:00:00,160.62,160.94,160.48,160.94,60991.0,129.6909,129.9493,129.5779,129.9493,60991.0
2017-08-08 10:30:00,160.94,161.0,160.43,160.88,27922.0,129.9493,129.9978,129.5375,129.9009,27922.0
2017-08-08 11:00:00,160.9,161.05,160.72,160.72,40718.0,129.917,130.0381,129.7717,129.7717,40718.0
2017-08-08 11:30:00,160.72,160.94,160.26,160.36,109953.0,129.7717,129.9493,129.4003,129.481,109953.0
2017-08-08 12:00:00,160.3,160.81,160.3,160.55,57630.0,129.4326,129.8444,129.4326,129.6344,57630.0
2017-08-08 12:30:00,160.53,160.57,159.68,159.97,68741.0,129.6183,129.6506,128.932,129.1661,68741.0
2017-08-08 13:00:00,160.03,160.18,159.91,159.91,35854.0,129.2146,129.3357,129.1177,129.1177,35854.0
2017-08-08 13:30:00,159.9,160.38,159.85,160.12,39537.0,129.1096,129.4972,129.0692,129.2872,39537.0
2017-08-08 14:00:00,160.13,160.23,160.01,160.18,37004.0,129.2953,129.376,129.1984,129.3357,37004.0
2017-08-08 14:30:00,160.2,160.25,159.95,160.01,33291.0,129.3518,129.3922,129.15,129.1984,33291.0
2017-08-08 15:00:00,160.02,160.07,159.61,159.73,115821.0,129.2065,129.2469,128.8754,128.9723,115821.0
2017-08-08 15:30:00,159.72,159.87,159.33,159.81,190552.0,128.9643,129.0854,128.6493,129.0369,190552.0
2017-08-09 09:30:00,159.32,159.66,158.56,159.63,64928.0,128.6413,128.9158,128.0276,128.8916,64928.0
2017-08-09 10:00:00,159.69,159.7,158.98,159.24,61726.0,128.94,128.9481,128.3667,128.5767,61726.0
2017-08-09 10:30:00,159.25,159.7,159.19,159.7,66037.0,128.5848,128.9481,128.5363,128.9481,66037.0
2017-08-09 11:00:00,159.7,159.95,159.16,159.2,101761.0,128.9481,129.15,128.5121,128.5444,101761.0
2017-08-09 11:30:00,159.26,160.21,159.04,160.21,74962.0,128.5928,129.3599,128.4152,129.3599,74962.0
2017-08-09 12:00:00,160.19,160.34,159.52,159.61,103545.0,129.3437,129.4649,128.8028,128.8754,103545.0
2017-08-09 12:30:00,159.6,159.69,159.41,159.47,43126.0,128.8674,128.94,128.7139,128.7624,43126.0
2017-08-09 13:00:00,159.47,159.5,158.95,158.99,59093.0,128.7624,128.7866,128.3425,128.3748,59093.0
2017-08-09 13:30:00,159.03,159.52,159.02,159.27,39851.0,128.4071,128.8028,128.399,128.6009,39851.0
2017-08-09 14:00:00,159.31,159.43,159.08,159.37,29767.0,128.6332,128.7301,128.4475,128.6816,29767.0
2017-08-09 14:30:00,159.36,159.39,159.11,159.33,29997.0,128.6736,128.6978,128.4717,128.6493,29997.0
2017-08-09 15:00:00,159.3,159.34,159.16,159.28,45626.0,128.6251,128.6574,128.5121,128.609,45626.0
2017-08-09 15:30:00,159.27,159.61,159.23,159.41,160261.0,128.6009,128.8754,128.5686,128.7139,160261.0
2017-08-10 09:30:00,158.38,158.76,157.05,157.12,92530.0,127.8823,128.1891,126.8084,126.8649,92530.0
2017-08-10 10:00:00,157.11,157.2,156.03,156.61,181729.0,126.8568,126.9295,125.9848,126.4531,181729.0
2017-08-10 10:30:00,156.61,157.05,156.02,156.31,121303.0,126.4531,126.8084,125.9767,126.2109,121303.0
2017-08-10 11:00:00,156.26,156.85,155.55,155.78,144469.0,126.1705,126.6469,125.5972,125.7829,144469.0
2017-08-10 11:30:00,155.75,156.43,155.73,155.98,95741.0,125.7587,126.3078,125.7426,125.9444,95741.0
2017-08-10 12:00:00,156.05,156.34,155.83,155.94,75427.0,126.0009,126.2351,125.8233,125.9121,75427.0
2017-08-10 12:30:00,155.94,156.45,155.69,156.32,74620.0,125.9121,126.3239,125.7103,126.219,74620.0
2017-08-10 13:00:00,156.37,156.76,156.25,156.56,67802.0,126.2593,126.5742,126.1624,126.4127,67802.0
2017-08-10 13:30:00,156.56,156.81,156.43,156.53,70986.0,126.4127,126.6146,126.3078,126.3885,70986.0
2017-08-10 14:00:00,156.53,156.8,156.1,156.52,60094.0,126.3885,126.6065,126.0413,126.3804,60094.0
2017-08-10 14:30:00,156.53,157.05,156.41,156.47,77830.0,126.3885,126.8084,126.2916,126.3401,77830.0
2017-08-10 15:00:00,156.45,156.6,155.89,156.13,82073.0,126.3239,126.445,125.8718,126.0655,82073.0
2017-08-10 15:30:00,156.14,156.24,155.76,155.82,227721.0,126.0736,126.1544,125.7668,125.8152,227721.0
2017-08-11 09:30:00,155.17,155.61,154.69,155.2,186087.0,125.2904,125.6457,124.9028,125.3146,186087.0
2017-08-11 10:00:00,155.18,155.81,155.08,155.59,164510.0,125.2985,125.8072,125.2177,125.6295,164510.0
2017-08-11 10:30:00,155.61,155.63,154.93,154.96,89327.0,125.6457,125.6618,125.0966,125.1208,89327.0
2017-08-11 11:00:00,154.96,155.19,154.82,154.88,83154.0,125.1208,125.3065,125.0078,125.0562,83154.0
2017-08-11 11:30:00,154.88,155.52,154.85,155.28,79989.0,125.0562,125.573,125.032,125.3792,79989.0
2017-08-11 12:00:00,155.29,155.32,155.14,155.21,76214.0,125.3873,125.4115,125.2662,125.3227,76214.0
2017-08-11 12:30:00,155.22,155.34,155.1,155.13,40181.0,125.3308,125.4277,125.2339,125.2581,40181.0
2017-08-11 13:00:00,155.12,155.27,154.75,154.79,67907.0,125.25,125.3711,124.9513,124.9836,67907.0
2017-08-11 13:30:00,154.8,155.35,154.66,155.28,82226.0,124.9916,125.4357,124.8786,125.3792,82226.0
2017-08-11 14:00:00,155.27,155.49,155.23,155.25,59640.0,125.3711,125.5488,125.3388,125.355,59640.0
2017-08-11 14:30:00,155.3,155.56,155.17,155.26,76260.0,125.3954,125.6053,125.2904,125.3631,76260.0
2017-08-11 15:00:00,155.27,155.6,155.23,155.56,81436.0,125.3711,125.6376,125.3388,125.6053,81436.0
2017-08-11 15:30:00,155.57,155.9,155.46,155.66,180994.0,125.6134,125.8798,125.5246,125.686,180994.0
2017-08-14 09:30:00,157.21,157.23,156.63,156.74,85483.0,126.9376,126.9537,126.4693,126.5581,85483.0
2017-08-14 10:00:00,156.74,156.95,156.35,156.48,59551.0,126.5581,126.7276,126.2432,126.3481,59551.0
2017-08-14 10:30:00,156.45,157.06,156.31,157.01,66429.0,126.3239,126.8165,126.2109,126.7761,66429.0
2017-08-14 11:00:00,157.0,157.0,156.47,156.53,46296.0,126.768,126.768,126.3401,126.3885,46296.0
2017-08-14 11:30:00,156.54,156.92,156.51,156.78,73631.0,126.3966,126.7034,126.3724,126.5904,73631.0
2017-08-14 12:00:00,156.8,156.94,156.6,156.62,35632.0,126.6065,126.7196,126.445,126.4612,35632.0
2017-08-14 12:30:00,156.62,156.65,156.07,156.39,57241.0,126.4612,126.4854,126.0171,126.2755,57241.0
2017-08-14 13:00:00,156.42,156.47,156.22,156.34,26688.0,126.2997,126.3401,126.1382,126.2351,26688.0
2017-08-14 13:30:00,156.34,156.5,156.26,156.46,33619.0,126.2351,126.3643,126.1705,126.332,33619.0
2017-08-14 14:00:00,156.48,156.48,156.27,156.28,56602.0,126.3481,126.3481,126.1786,126.1867,56602.0
2017-08-14 14:30:00,156.28,156.31,156.01,156.03,66286.0,126.1867,126.2109,125.9686,125.9848,66286.0
2017-08-14 15:00:00,156.03,156.06,155.89,155.97,99972.0,125.9848,126.009,125.8718,125.9364,99972.0
2017-08-14 15:30:00,155.97,156.01,155.75,155.89,185334.0,125.9364,125.9686,125.7587,125.8718,185334.0
2017-08-15 09:30:00,156.47,156.7,156.01,156.15,83235.0,126.3401,126.5258,125.9686,126.0817,83235.0
2017-08-15 10:00:00,156.18,156.38,156.1,156.2,46135.0,126.1059,126.2674,126.0413,126.1221,46135.0
2017-08-15 10:30:00,156.15,156.15,155.61,155.79,45513.0,126.0817,126.0817,125.6457,125.791,45513.0
2017-08-15 11:00:00,155.84,155.96,155.68,155.87,75547.0,125.8314,125.9283,125.7022,125.8556,75547.0
2017-08-15 11:30:00,155.87,155.92,155.73,155.79,37688.0,125.8556,125.896,125.7426,125.791,37688.0
2017-08-15 12:00:00,155.8,155.97,155.78,155.97,32225.0,125.7991,125.9364,125.7829,125.9364,32225.0
2017-08-15 12:30:00,155.96,155.99,155.52,155.55,31539.0,125.9283,125.9525,125.573,125.5972,31539.0
2017-08-15 13:00:00,155.55,155.55,155.22,155.3,47553.0,125.5972,125.5972,125.3308,125.3954,47553.0
2017-08-15 13:30:00,155.36,155.47,155.27,155.4,46232.0,125.4438,125.5326,125.3711,125.4761,46232.0
2017-08-15 14:00:00,155.4,155.92,155.4,155.9,58929.0,125.4761,125.896,125.4761,125.8798,58929.0
2017-08-15 14:30:00,155.92,155.92,155.65,155.77,50277.0,125.896,125.896,125.678,125.7749,50277.0
2017-08-15 15:00:00,155.8,155.97,155.75,155.75,53263.0,125.7991,125.9364,125.7587,125.7587,53263.0
2017-08-15 15:30:00,155.77,155.84,155.57,155.58,129234.0,125.7749,125.8314,125.6134,125.6215,129234.0
2017-08-16 09:30:00,155.25,155.5,154.11,154.31,80771.0,126.2319,126.4352,125.305,125.4676,80771.0
2017-08-16 10:00:00,154.35,154.67,154.19,154.32,61098.0,125.5002,125.7604,125.3701,125.4758,61098.0
2017-08-16 10:30:00,154.31,154.79,154.19,154.78,50655.0,125.4676,125.8579,125.3701,125.8498,50655.0
2017-08-16 11:00:00,154.79,154.85,154.38,154.45,48764.0,125.8579,125.9067,125.5246,125.5815,48764.0
2017-08-16 11:30:00,154.48,154.63,154.22,154.35,49834.0,125.6059,125.7278,125.3945,125.5002,49834.0
2017-08-16 12:00:00,154.37,154.87,154.37,154.77,43219.0,125.5164,125.923,125.5164,125.8417,43219.0
2017-08-16 12:30:00,154.8,154.85,154.59,154.67,28439.0,125.8661,125.9067,125.6953,125.7604,28439.0
2017-08-16 13:00:00,154.64,154.65,154.19,154.27,42235.0,125.736,125.7441,125.3701,125.4351,42235.0
2017-08-16 13:30:00,154.3,154.72,154.21,154.66,45308.0,125.4595,125.801,125.3863,125.7522,45308.0
2017-08-16 14:00:00,154.66,154.8,154.3,154.52,44681.0,125.7522,125.8661,125.4595,125.6384,44681.0
2017-08-16 14:30:00,154.47,154.63,154.38,154.53,35537.0,125.5977,125.7278,125.5246,125.6465,35537.0
2017-08-16 15:00:00,154.53,154.66,154.34,154.57,51686.0,125.6465,125.7522,125.492,125.679,51686.0
2017-08-16 15:30:00,154.58,154.64,154.26,154.38,169058.0,125.6872,125.736,125.427,125.5246,169058.0
2017-08-17 09:30:00,154.05,154.43,153.04,153.04,135120.0,125.2562,125.5652,124.435,124.435,135120.0
2017-08-17 10:00:00,153.1,153.13,151.66,151.75,241967.0,124.4838,124.5082,123.313,123.3861,241967.0
2017-08-17 10:30:00,151.76,153.0,151.73,152.77,124943.0,123.3943,124.4025,123.3699,124.2155,124943.0
2017-08-17 11:00:00,152.8,153.2,152.52,152.52,93935.0,124.2399,124.5651,124.0122,124.0122,93935.0
2017-08-17 11:30:00,152.51,152.85,152.24,152.54,122994.0,124.0041,124.2805,123.7845,124.0285,122994.0
2017-08-17 12:00:00,152.58,152.65,151.93,152.12,80346.0,124.061,124.1179,123.5325,123.687,80346.0
2017-08-17 12:30:00,152.14,152.3,151.95,152.02,62215.0,123.7032,123.8333,123.5488,123.6057,62215.0
2017-08-17 13:00:00,152.01,152.04,151.73,151.79,99675.0,123.5975,123.6219,123.3699,123.4187,99675.0
2017-08-17 13:30:00,151.8,152.17,151.73,151.96,66499.0,123.4268,123.7276,123.3699,123.5569,66499.0
2017-08-17 14:00:00,152.01,152.1,151.66,151.75,62038.0,123.5975,123.6707,123.313,123.3861,62038.0
2017-08-17 14:30:00,151.75,151.85,151.57,151.82,99397.0,123.3861,123.4674,123.2398,123.4431,99397.0
2017-08-17 15:00:00,151.82,151.82,151.3,151.41,93534.0,123.4431,123.4431,123.0202,123.1097,93534.0
2017-08-17 15:30:00,151.41,151.7,151.2,151.28,344401.0,123.1097,123.3455,122.9389,123.004,344401.0
2017-08-18 09:30:00,151.06,151.08,150.24,150.47,219489.0,122.8251,122.8414,122.1584,122.3454,219489.0
2017-08-18 10:00:00,150.52,151.6,150.35,151.45,87577.0,122.386,123.2642,122.2478,123.1422,87577.0
2017-08-18 10:30:00,151.42,152.13,151.23,151.9,56579.0,123.1178,123.6951,122.9633,123.5081,56579.0
2017-08-18 11:00:00,151.9,152.64,151.72,152.53,63859.0,123.5081,124.1098,123.3617,124.0203,63859.0
2017-08-18 11:30:00,152.6,152.62,152.18,152.19,86233.0,124.0773,124.0935,123.7358,123.7439,86233.0
2017-08-18 12:00:00,152.21,152.22,151.79,152.1,48911.0,123.7602,123.7683,123.4187,123.6707,48911.0
2017-08-18 12:30:00,152.11,152.26,151.89,151.93,57662.0,123.6788,123.8008,123.5,123.5325,57662.0
2017-08-18 13:00:00,151.92,151.95,151.18,151.37,46222.0,123.5244,123.5488,122.9227,123.0772,46222.0
2017-08-18 13:30:00,151.36,151.58,151.21,151.37,50179.0,123.069,123.2479,122.9471,123.0772,50179.0
2017-08-18 14:00:00,151.36,151.38,151.2,151.35,56809.0,123.069,123.0853,122.9389,123.0609,56809.0
2017-08-18 14:30:00,151.35,151.51,151.27,151.41,51326.0,123.0609,123.191,122.9959,123.1097,51326.0
2017-08-18 15:00:00,151.4,151.46,151.06,151.17,84253.0,123.1016,123.1503,122.8251,122.9145,84253.0
2017-08-18 15:30:00,151.18,151.5,150.77,150.79,193831.0,122.9227,123.1829,122.5893,122.6056,193831.0
2017-08-21 09:30:00,151.0,151.31,150.67,150.81,56552.0,122.7763,123.0284,122.508,122.6218,56552.0
2017-08-21 10:00:00,150.81,151.58,150.63,151.5,71829.0,122.6218,123.2479,122.4755,123.1829,71829.0
2017-08-21 10:30:00,151.55,152.24,151.42,152.16,99043.0,123.2235,123.7845,123.1178,123.7195,99043.0
2017-08-21 11:00:00,152.2,152.27,151.85,152.01,61146.0,123.752,123.8089,123.4674,123.5975,61146.0
2017-08-21 11:30:00,152.01,152.5,151.97,152.16,58882.0,123.5975,123.996,123.565,123.7195,58882.0
2017-08-21 12:00:00,152.18,152.32,151.88,152.29,38018.0,123.7358,123.8496,123.4918,123.8252,38018.0
2017-08-21 12:30:00,152.29,152.47,152.17,152.47,23876.0,123.8252,123.9716,123.7276,123.9716,23876.0
2017-08-21 13:00:00,152.45,152.5,152.22,152.34,27042.0,123.9553,123.996,123.7683,123.8659,27042.0
2017-08-21 13:30:00,152.37,152.37,152.03,152.03,23488.0,123.8903,123.8903,123.6138,123.6138,23488.0
2017-08-21 14:00:00,152.08,152.19,151.91,152.1,31141.0,123.6545,123.7439,123.5162,123.6707,31141.0
2017-08-21 14:30:00,152.14,152.22,152.0,152.12,56647.0,123.7032,123.7683,123.5894,123.687,56647.0
2017-08-21 15:00:00,152.11,152.16,151.92,152.16,100527.0,123.6788,123.7195,123.5244,123.7195,100527.0
2017-08-21 15:30:00,152.15,152.27,151.93,152.0,137007.0,123.7114,123.8089,123.5325,123.5894,137007.0
2017-08-22 09:30:00,152.52,153.68,152.52,153.35,104590.0,124.0122,124.9554,124.0122,124.6871,104590.0
2017-08-22 10:00:00,153.4,153.71,153.3,153.31,72359.0,124.7277,124.9798,124.6464,124.6546,72359.0
2017-08-22 10:30:00,153.3,153.49,153.18,153.37,40786.0,124.6464,124.8009,124.5489,124.7033,40786.0
2017-08-22 11:00:00,153.42,153.43,153.12,153.36,49512.0,124.744,124.7521,124.5001,124.6952,49512.0
2017-08-22 11:30:00,153.36,153.56,153.34,153.44,41258.0,124.6952,124.8578,124.6789,124.7603,41258.0
2017-08-22 12:00:00,153.41,153.68,153.4,153.48,50538.0,124.7359,124.9554,124.7277,124.7928,50538.0
2017-08-22 12:30:00,153.48,153.55,153.3,153.36,37209.0,124.7928,124.8497,124.6464,124.6952,37209.0
2017-08-22 13:00:00,153.37,153.38,152.95,152.95,55567.0,124.7033,124.7115,124.3618,124.3618,55567.0
2017-08-22 13:30:00,152.94,153.05,152.86,153.01,46891.0,124.3537,124.4432,124.2887,124.4106,46891.0
2017-08-22 14:00:00,153.04,153.06,152.95,153.01,67467.0,124.435,124.4513,124.3618,124.4106,67467.0
2017-08-22 14:30:00,153.03,153.15,152.98,153.04,79220.0,124.4269,124.5245,124.3862,124.435,79220.0
2017-08-22 15:00:00,153.04,153.38,153.01,153.24,103208.0,124.435,124.7115,124.4106,124.5976,103208.0
2017-08-22 15:30:00,153.23,153.27,152.99,153.12,195149.0,124.5895,124.622,124.3944,124.5001,195149.0
2017-08-23 09:30:00,152.48,152.8,151.79,152.62,44939.0,123.9797,124.2399,123.4187,124.0935,44939.0
2017-08-23 10:00:00,152.62,153.12,152.48,153.08,74411.0,124.0935,124.5001,123.9797,124.4675,74411.0
2017-08-23 10:30:00,153.1,153.13,152.37,152.37,33610.0,124.4838,124.5082,123.8903,123.8903,33610.0
2017-08-23 11:00:00,152.41,152.57,152.03,152.56,43661.0,123.9228,124.0529,123.6138,124.0447,43661.0
2017-08-23 11:30:00,152.55,153.15,152.46,152.9,75685.0,124.0366,124.5245,123.9634,124.3212,75685.0
2017-08-23 12:00:00,152.92,153.17,152.78,152.94,35061.0,124.3374,124.5407,124.2236,124.3537,35061.0
2017-08-23 12:30:00,152.96,153.26,152.96,153.25,51504.0,124.37,124.6139,124.37,124.6058,51504.0
2017-08-23 13:00:00,153.21,153.27,152.96,153.11,32797.0,124.5732,124.622,124.37,124.4919,32797.0
2017-08-23 13:30:00,153.1,153.12,152.89,152.94,34596.0,124.4838,124.5001,124.3131,124.3537,34596.0
2017-08-23 14:00:00,152.94,153.04,152.9,152.93,30197.0,124.3537,124.435,124.3212,124.3456,30197.0
2017-08-23 14:30:00,152.92,153.14,152.92,152.95,43064.0,124.3374,124.5163,124.3374,124.3618,43064.0
2017-08-23 15:00:00,152.96,153.01,152.77,152.78,39670.0,124.37,124.4106,124.2155,124.2236,39670.0
2017-08-23 15:30:00,152.79,152.82,152.29,152.35,164961.0,124.2317,124.2561,123.8252,123.874,164961.0
2017-08-24 09:30:00,152.51,152.73,151.31,151.47,52795.0,124.0041,124.183,123.0284,123.1585,52795.0
2017-08-24 10:00:00,151.47,151.97,150.89,151.87,113925.0,123.1585,123.565,122.6869,123.4837,113925.0
2017-08-24 10:30:00,151.87,152.51,151.77,151.99,61357.0,123.4837,124.0041,123.4024,123.5813,61357.0
2017-08-24 11:00:00,151.99,152.45,151.99,152.13,52326.0,123.5813,123.9553,123.5813,123.6951,52326.0
2017-08-24 11:30:00,152.14,152.61,152.05,152.58,61395.0,123.7032,124.0854,123.6301,124.061,61395.0
2017-08-24 12:00:00,152.59,152.77,152.36,152.55,48414.0,124.0691,124.2155,123.8821,124.0366,48414.0
2017-08-24 12:30:00,152.55,152.61,152.23,152.38,37882.0,124.0366,124.0854,123.7764,123.8984,37882.0
2017-08-24 13:00:00,152.33,152.43,152.19,152.19,53896.0,123.8577,123.939,123.7439,123.7439,53896.0
2017-08-24 13:30:00,152.16,152.19,152.03,152.07,28828.0,123.7195,123.7439,123.6138,123.6463,28828.0
2017-08-24 14:00:00,152.09,152.14,151.94,152.09,29516.0,123.6626,123.7032,123.5406,123.6626,29516.0
2017-08-24 14:30:00,152.08,152.17,151.93,152.17,30611.0,123.6545,123.7276,123.5325,123.7276,30611.0
2017-08-24 15:00:00,152.18,152.2,151.94,152.01,54611.0,123.7358,123.752,123.5406,123.5975,54611.0
2017-08-24 15:30:00,152.02,152.08,151.71,151.79,135281.0,123.6057,123.6545,123.3536,123.4187,135281.0
2017-08-25 09:30:00,152.31,152.98,152.29,152.75,56721.0,123.8415,124.3862,123.8252,124.1992,56721.0
2017-08-25 10:00:00,152.87,153.03,152.55,152.72,33251.0,124.2968,124.4269,124.0366,124.1748,33251.0
2017-08-25 10:30:00,152.72,152.81,152.03,152.3,33694.0,124.1748,124.248,123.6138,123.8333,33694.0
2017-08-25 11:00:00,152.29,152.29,151.74,152.16,31853.0,123.8252,123.8252,123.378,123.7195,31853.0
2017-08-25 11:30:00,152.16,152.34,151.82,151.99,40850.0,123.7195,123.8659,123.4431,123.5813,40850.0
2017-08-25 12:00:00,151.97,152.3,151.95,152.15,45187.0,123.565,123.8333,123.5488,123.7114,45187.0
2017-08-25 12:30:00,152.19,152.32,152.01,152.12,41221.0,123.7439,123.8496,123.5975,123.687,41221.0
2017-08-25 13:00:00,152.13,152.34,152.12,152.26,30340.0,123.6951,123.8659,123.687,123.8008,30340.0
2017-08-25 13:30:00,152.28,152.28,152.08,152.18,34103.0,123.8171,123.8171,123.6545,123.7358,34103.0
2017-08-25 14:00:00,152.23,152.25,152.09,152.21,44295.0,123.7764,123.7927,123.6626,123.7602,44295.0
2017-08-25 14:30:00,152.22,152.47,152.22,152.39,27460.0,123.7683,123.9716,123.7683,123.9065,27460.0
2017-08-25 15:00:00,152.4,152.46,152.27,152.46,77745.0,123.9146,123.9634,123.8089,123.9634,77745.0
2017-08-25 15:30:00,152.44,152.44,152.04,152.09,104001.0,123.9472,123.9472,123.6219,123.6626,104001.0
2017-08-28 09:30:00,152.91,153.11,152.79,153.0,63263.0,124.3293,124.4919,124.2317,124.4025,63263.0
2017-08-28 10:00:00,153.01,153.1,152.76,152.85,66829.0,124.4106,124.4838,124.2074,124.2805,66829.0
2017-08-28 10:30:00,152.88,152.97,152.65,152.93,21275.0,124.3049,124.3781,124.1179,124.3456,21275.0
2017-08-28 11:00:00,152.94,153.08,152.9,153.0,29439.0,124.3537,124.4675,124.3212,124.4025,29439.0
2017-08-28 11:30:00,153.02,153.05,152.78,152.94,18935.0,124.4188,124.4432,124.2236,124.3537,18935.0
2017-08-28 12:00:00,152.9,153.03,152.76,152.81,14927.0,124.3212,124.4269,124.2074,124.248,14927.0
2017-08-28 12:30:00,152.81,152.96,152.75,152.77,21425.0,124.248,124.37,124.1992,124.2155,21425.0
2017-08-28 13:00:00,152.75,152.87,152.69,152.82,18003.0,124.1992,124.2968,124.1504,124.2561,18003.0
2017-08-28 13:30:00,152.84,152.89,152.79,152.87,25585.0,124.2724,124.3131,124.2317,124.2968,25585.0
2017-08-28 14:00:00,152.84,152.84,152.52,152.61,18755.0,124.2724,124.2724,124.0122,124.0854,18755.0
2017-08-28 14:30:00,152.59,152.81,152.58,152.8,19535.0,124.0691,124.248,124.061,124.2399,19535.0
2017-08-28 15:00:00,152.83,152.87,152.72,152.78,36276.0,124.2643,124.2968,124.1748,124.2236,36276.0
2017-08-28 15:30:00,152.77,152.77,152.51,152.7,93724.0,124.2155,124.2155,124.0041,124.1586,93724.0
2017-08-29 09:30:00,152.0,152.73,152.0,152.72,53106.0,123.5894,124.183,123.5894,124.1748,53106.0
2017-08-29 10:00:00,152.76,153.16,152.29,152.99,47405.0,124.2074,124.5326,123.8252,124.3944,47405.0
2017-08-29 10:30:00,152.97,154.14,152.94,153.98,115601.0,124.3781,125.3294,124.3537,125.1993,115601.0
2017-08-29 11:00:00,154.04,154.33,153.86,154.32,66670.0,125.2481,125.4839,125.1018,125.4758,66670.0
2017-08-29 11:30:00,154.33,154.6,154.27,154.29,80848.0,125.4839,125.7034,125.4351,125.4514,80848.0
2017-08-29 12:00:00,154.3,154.49,154.23,154.41,37866.0,125.4595,125.614,125.4026,125.549,37866.0
2017-08-29 12:30:00,154.4,154.62,154.37,154.61,44615.0,125.5408,125.7197,125.5164,125.7116,44615.0
2017-08-29 13:00:00,154.62,154.68,154.44,154.66,81717.0,125.7197,125.7685,125.5733,125.7522,81717.0
2017-08-29 13:30:00,154.67,154.92,154.64,154.84,102282.0,125.7604,125.9636,125.736,125.8986,102282.0
2017-08-29 14:00:00,154.84,154.97,154.67,154.68,84719.0,125.8986,126.0043,125.7604,125.7685,84719.0
2017-08-29 14:30:00,154.68,154.92,154.67,154.9,54026.0,125.7685,125.9636,125.7604,125.9474,54026.0
2017-08-29 15:00:00,154.9,155.03,154.84,154.9,130023.0,125.9474,126.0531,125.8986,125.9474,130023.0
2017-08-29 15:30:00,154.9,154.98,154.71,154.83,278517.0,125.9474,126.0124,125.7929,125.8904,278517.0
2017-08-30 09:30:00,155.0,155.9,154.48,155.68,92606.0,126.0287,126.7605,125.6059,126.5816,92606.0
2017-08-30 10:00:00,155.67,156.01,155.43,155.98,59384.0,126.5734,126.8499,126.3783,126.8255,59384.0
2017-08-30 10:30:00,155.98,156.43,155.79,156.37,52961.0,126.8255,127.1914,126.671,127.1426,52961.0
2017-08-30 11:00:00,156.37,156.67,156.16,156.5,67448.0,127.1426,127.3865,126.9719,127.2483,67448.0
2017-08-30 11:30:00,156.5,156.51,155.91,156.04,41891.0,127.2483,127.2564,126.7686,126.8743,41891.0
2017-08-30 12:00:00,156.03,156.52,155.93,156.46,55102.0,126.8662,127.2646,126.7848,127.2158,55102.0
2017-08-30 12:30:00,156.45,156.95,156.39,156.95,71366.0,127.2077,127.6142,127.1589,127.6142,71366.0
2017-08-30 13:00:00,156.94,157.12,156.76,157.11,72166.0,127.6061,127.7524,127.4597,127.7443,72166.0
2017-08-30 13:30:00,157.13,157.27,157.05,157.24,48232.0,127.7606,127.8744,127.6955,127.85,48232.0
2017-08-30 14:00:00,157.21,157.43,157.09,157.43,84747.0,127.8256,128.0045,127.728,128.0045,84747.0
2017-08-30 14:30:00,157.42,157.76,157.41,157.62,99271.0,127.9963,128.2728,127.9882,128.159,99271.0
2017-08-30 15:00:00,157.63,157.97,157.44,157.93,139704.0,128.1671,128.4435,128.0126,128.411,139704.0
2017-08-30 15:30:00,157.93,157.98,157.58,157.79,248568.0,128.411,128.4517,128.1264,128.2972,248568.0
2017-08-31 09:30:00,158.24,158.83,157.89,158.38,83722.0,128.6631,129.1428,128.3785,128.7769,83722.0
2017-08-31 10:00:00,158.42,159.44,158.38,159.41,100818.0,128.8094,129.6388,128.7769,129.6144,100818.0
2017-08-31 10:30:00,159.42,159.52,159.08,159.23,77669.0,129.6225,129.7038,129.3461,129.468,77669.0
2017-08-31 11:00:00,159.24,159.43,159.13,159.33,52395.0,129.4762,129.6307,129.3867,129.5493,52395.0
2017-08-31 11:30:00,159.29,159.58,159.27,159.32,64326.0,129.5168,129.7526,129.5006,129.5412,64326.0
2017-08-31 12:00:00,159.34,159.99,159.31,159.92,65382.0,129.5575,130.086,129.5331,130.0291,65382.0
2017-08-31 12:30:00,159.92,159.97,159.35,159.39,50602.0,130.0291,130.0697,129.5656,129.5981,50602.0
2017-08-31 13:00:00,159.37,159.38,159.12,159.27,33914.0,129.5819,129.59,129.3786,129.5006,33914.0
2017-08-31 13:30:00,159.25,159.29,158.92,159.1,29025.0,129.4843,129.5168,129.216,129.3623,29025.0
2017-08-31 14:00:00,159.06,159.23,159.0,159.14,48647.0,129.3298,129.468,129.281,129.3949,48647.0
2017-08-31 14:30:00,159.12,159.39,159.1,159.32,42717.0,129.3786,129.5981,129.3623,129.5412,42717.0
2017-08-31 15:00:00,159.29,159.42,159.19,159.25,77819.0,129.5168,129.6225,129.4355,129.4843,77819.0
2017-08-31 15:30:00,159.24,159.48,159.16,159.36,265471.0,129.4762,129.6713,129.4111,129.5737,265471.0
2017-09-01 09:30:00,159.27,159.99,159.2,159.61,67994.0,129.5006,130.086,129.4436,129.777,67994.0
2017-09-01 10:00:00,159.6,160.14,159.6,160.14,44841.0,129.7689,130.2079,129.7689,130.2079,44841.0
2017-09-01 10:30:00,160.12,160.42,159.86,159.99,36832.0,130.1917,130.4356,129.9803,130.086,36832.0
2017-09-01 11:00:00,159.94,160.04,159.71,159.81,25969.0,130.0453,130.1266,129.8583,129.9396,25969.0
2017-09-01 11:30:00,159.81,160.04,159.58,159.95,34386.0,129.9396,130.1266,129.7526,130.0535,34386.0
2017-09-01 12:00:00,159.96,159.99,159.77,159.97,35465.0,130.0616,130.086,129.9071,130.0697,35465.0
2017-09-01 12:30:00,159.97,160.03,159.71,159.71,13362.0,130.0697,130.1185,129.8583,129.8583,13362.0
2017-09-01 13:00:00,159.73,160.17,159.68,160.17,20160.0,129.8746,130.2323,129.8339,130.2323,20160.0
2017-09-01 13:30:00,160.1,160.21,160.01,160.13,48928.0,130.1754,130.2649,130.1022,130.1998,48928.0
2017-09-01 14:00:00,160.11,160.13,160.04,160.04,27935.0,130.1836,130.1998,130.1266,130.1266,27935.0
2017-09-01 14:30:00,160.08,160.17,159.99,159.99,23074.0,130.1592,130.2323,130.086,130.086,23074.0
2017-09-01 15:00:00,160.01,160.11,159.99,160.09,36956.0,130.1022,130.1836,130.086,130.1673,36956.0
2017-09-01 15:30:00,160.09,160.1,159.34,159.35,129953.0,130.1673,130.1754,129.5575,129.5656,129953.0
2017-09-05 09:30:00,159.41,160.18,159.04,159.91,72709.0,129.6144,130.2405,129.3135,130.0209,72709.0
2017-09-05 10:00:00,159.89,160.51,159.77,160.34,99976.0,130.0047,130.5088,129.9071,130.3706,99976.0
2017-09-05 10:30:00,160.34,160.6,160.08,160.21,106083.0,130.3706,130.582,130.1592,130.2649,106083.0
2017-09-05 11:00:00,160.13,160.39,160.02,160.09,55024.0,130.1998,130.4112,130.1104,130.1673,55024.0
2017-09-05 11:30:00,160.12,160.55,160.06,160.45,52928.0,130.1917,130.5413,130.1429,130.46,52928.0
2017-09-05 12:00:00,160.43,160.46,159.62,159.65,83803.0,130.4437,130.4681,129.7851,129.8095,83803.0
2017-09-05 12:30:00,159.62,159.63,159.0,159.03,58159.0,129.7851,129.7933,129.281,129.3054,58159.0
2017-09-05 13:00:00,159.01,159.01,158.52,158.56,69145.0,129.2892,129.2892,128.8907,128.9233,69145.0
2017-09-05 13:30:00,158.56,158.83,158.46,158.78,37810.0,128.9233,129.1428,128.842,129.1021,37810.0
2017-09-05 14:00:00,158.79,159.02,158.72,158.99,35424.0,129.1103,129.2973,129.0534,129.2729,35424.0
2017-09-05 14:30:00,158.98,159.03,158.48,158.49,41149.0,129.2648,129.3054,128.8582,128.8663,41149.0
2017-09-05 15:00:00,158.51,158.91,158.42,158.91,64252.0,128.8826,129.2078,128.8094,129.2078,64252.0
2017-09-05 15:30:00,158.93,159.3,158.93,159.11,204433.0,129.2241,129.525,129.2241,129.3705,204433.0
2017-09-06 09:30:00,159.82,159.96,159.07,159.82,62261.0,129.9478,130.0616,129.3379,129.9478,62261.0
2017-09-06 10:00:00,159.84,160.37,159.78,160.3,78731.0,129.964,130.395,129.9152,130.338,78731.0
2017-09-06 10:30:00,160.29,160.31,159.79,159.92,46001.0,130.3299,130.3462,129.9234,130.0291,46001.0
2017-09-06 11:00:00,159.87,160.0,159.41,159.79,45229.0,129.9884,130.0941,129.6144,129.9234,45229.0
2017-09-06 11:30:00,159.72,159.77,159.54,159.65,19912.0,129.8664,129.9071,129.7201,129.8095,19912.0
2017-09-06 12:00:00,159.62,159.68,159.54,159.66,31290.0,129.7851,129.8339,129.7201,129.8177,31290.0
2017-09-06 12:30:00,159.63,159.8,159.63,159.78,28722.0,129.7933,129.9315,129.7933,129.9152,28722.0
2017-09-06 13:00:00,159.74,159.84,159.53,159.55,31915.0,129.8827,129.964,129.712,129.7282,31915.0
2017-09-06 13:30:00,159.54,159.71,159.51,159.59,15856.0,129.7201,129.8583,129.6957,129.7607,15856.0
2017-09-06 14:00:00,159.58,159.79,159.57,159.76,22748.0,129.7526,129.9234,129.7445,129.899,22748.0
2017-09-06 14:30:00,159.73,160.32,159.7,160.03,81375.0,129.8746,130.3543,129.8502,130.1185,81375.0
2017-09-06 15:00:00,160.03,160.19,159.98,160.08,58823.0,130.1185,130.2486,130.0779,130.1592,58823.0
2017-09-06 15:30:00,160.09,160.1,159.3,159.49,286482.0,130.1673,130.1754,129.525,129.6794,286482.0
2017-09-07 09:30:00,160.08,160.64,159.66,159.69,95550.0,130.1592,130.6145,129.8177,129.8421,95550.0
2017-09-07 10:00:00,159.65,159.75,159.2,159.53,73965.0,129.8095,129.8908,129.4436,129.712,73965.0
2017-09-07 10:30:00,159.52,160.99,159.5,160.83,67263.0,129.7038,130.8991,129.6876,130.769,67263.0
2017-09-07 11:00:00,160.83,161.17,160.67,160.78,63436.0,130.769,131.0454,130.6389,130.7283,63436.0
2017-09-07 11:30:00,160.76,161.1,160.46,160.95,64938.0,130.7121,130.9885,130.4681,130.8665,64938.0
2017-09-07 12:00:00,160.96,161.5,160.94,161.4,64012.0,130.8747,131.3137,130.8584,131.2324,64012.0
2017-09-07 12:30:00,161.39,161.6,161.21,161.58,44071.0,131.2243,131.3951,131.0779,131.3788,44071.0
2017-09-07 13:00:00,161.55,161.58,161.34,161.38,37381.0,131.3544,131.3788,131.1837,131.2162,37381.0
2017-09-07 13:30:00,161.39,161.75,161.38,161.68,43612.0,131.2243,131.517,131.2162,131.4601,43612.0
2017-09-07 14:00:00,161.67,161.94,161.6,161.93,45874.0,131.452,131.6715,131.3951,131.6634,45874.0
2017-09-07 14:30:00,161.93,162.07,161.89,162.07,44078.0,131.6634,131.7772,131.6308,131.7772,44078.0
2017-09-07 15:00:00,162.05,162.09,161.87,161.99,61814.0,131.7609,131.7935,131.6146,131.7122,61814.0
2017-09-07 15:30:00,161.99,162.1,161.72,161.86,195610.0,131.7122,131.8016,131.4926,131.6065,195610.0
2017-09-08 09:30:00,161.34,162.08,160.98,161.98,91202.0,131.1837,131.7853,130.8909,131.704,91202.0
2017-09-08 10:00:00,161.94,162.5,161.79,162.46,46698.0,131.6715,132.1268,131.5495,132.0943,46698.0
2017-09-08 10:30:00,162.41,163.25,162.35,163.19,53900.0,132.0537,132.7366,132.0049,132.6879,53900.0
2017-09-08 11:00:00,163.21,163.37,163.15,163.34,48610.0,132.7041,132.8342,132.6553,132.8098,48610.0
2017-09-08 11:30:00,163.3,163.31,163.09,163.19,27800.0,132.7773,132.7854,132.6066,132.6879,27800.0
2017-09-08 12:00:00,163.19,163.48,163.15,163.34,43243.0,132.6879,132.9237,132.6553,132.8098,43243.0
2017-09-08 12:30:00,163.38,163.42,163.29,163.33,28276.0,132.8424,132.8749,132.7692,132.8017,28276.0
2017-09-08 13:00:00,163.32,163.4,163.22,163.35,52727.0,132.7936,132.8586,132.7123,132.818,52727.0
2017-09-08 13:30:00,163.34,163.78,163.26,163.78,50094.0,132.8098,133.1676,132.7448,133.1676,50094.0
2017-09-08 14:00:00,163.83,164.24,163.75,163.89,36590.0,133.2082,133.5416,133.1432,133.257,36590.0
2017-09-08 14:30:00,163.92,163.99,163.36,163.38,42232.0,133.2814,133.3383,132.8261,132.8424,42232.0
2017-09-08 15:00:00,163.37,163.44,162.92,162.92,64436.0,132.8342,132.8911,132.4683,132.4683,64436.0
2017-09-08 15:30:00,162.92,163.04,162.76,162.79,178063.0,132.4683,132.5659,132.3382,132.3626,178063.0
2017-09-11 09:30:00,161.58,163.79,161.57,163.5,114081.0,131.3788,133.1757,131.3707,132.9399,114081.0
2017-09-11 10:00:00,163.39,163.97,163.39,163.71,46699.0,132.8505,133.3221,132.8505,133.1107,46699.0
2017-09-11 10:30:00,163.75,163.89,163.22,163.79,29987.0,133.1432,133.257,132.7123,133.1757,29987.0
2017-09-11 11:00:00,163.82,163.95,163.42,163.81,35436.0,133.2001,133.3058,132.8749,133.192,35436.0
2017-09-11 11:30:00,163.79,164.02,163.69,163.97,28598.0,133.1757,133.3627,133.0944,133.3221,28598.0
2017-09-11 12:00:00,163.97,164.16,163.94,164.12,16779.0,133.3221,133.4766,133.2977,133.444,16779.0
2017-09-11 12:30:00,164.18,164.59,164.18,164.51,23591.0,133.4928,133.8262,133.4928,133.7611,23591.0
2017-09-11 13:00:00,164.58,164.73,164.53,164.67,22233.0,133.8181,133.94,133.7774,133.8912,22233.0
2017-09-11 13:30:00,164.61,164.68,164.49,164.49,18788.0,133.8424,133.8994,133.7449,133.7449,18788.0
2017-09-11 14:00:00,164.52,164.77,164.52,164.75,25447.0,133.7693,133.9725,133.7693,133.9563,25447.0
2017-09-11 14:30:00,164.75,164.97,164.74,164.92,28454.0,133.9563,134.1352,133.9482,134.0945,28454.0
2017-09-11 15:00:00,164.88,164.95,164.72,164.89,40360.0,134.062,134.1189,133.9319,134.0701,40360.0
2017-09-11 15:30:00,164.86,164.91,164.47,164.67,172966.0,134.0457,134.0864,133.7286,133.8912,172966.0
2017-09-12 09:30:00,165.0,166.08,164.68,165.88,80964.0,134.1596,135.0377,133.8994,134.8751,80964.0
2017-09-12 10:00:00,165.95,165.95,165.29,165.38,29627.0,134.932,134.932,134.3953,134.4685,29627.0
2017-09-12 10:30:00,165.36,165.59,164.97,165.3,98184.0,134.4523,134.6393,134.1352,134.4035,98184.0
2017-09-12 11:00:00,165.31,165.82,165.18,165.48,78107.0,134.4116,134.8263,134.3059,134.5498,78107.0
2017-09-12 11:30:00,165.49,165.78,165.36,165.65,52669.0,134.558,134.7938,134.4523,134.6881,52669.0
2017-09-12 12:00:00,165.7,165.8,165.56,165.71,24744.0,134.7287,134.81,134.6149,134.7368,24744.0
2017-09-12 12:30:00,165.73,165.74,165.36,165.58,14960.0,134.7531,134.7612,134.4523,134.6311,14960.0
2017-09-12 13:00:00,165.53,165.57,165.3,165.36,12389.0,134.5905,134.623,134.4035,134.4523,12389.0
2017-09-12 13:30:00,165.32,165.35,164.67,164.74,38192.0,134.4197,134.4441,133.8912,133.9482,38192.0
2017-09-12 14:00:00,164.77,165.23,164.69,165.2,79433.0,133.9725,134.3466,133.9075,134.3222,79433.0
2017-09-12 14:30:00,165.22,165.5,165.14,165.37,17727.0,134.3384,134.5661,134.2734,134.4604,17727.0
2017-09-12 15:00:00,165.39,165.5,165.26,165.38,21259.0,134.4767,134.5661,134.371,134.4685,21259.0
2017-09-12 15:30:00,165.38,165.51,165.24,165.51,67225.0,134.4685,134.5742,134.3547,134.5742,67225.0
2017-09-13 09:30:00,164.71,165.69,164.71,165.4,41215.0,133.9238,134.7206,133.9238,134.4848,41215.0
2017-09-13 10:00:00,165.39,165.67,165.07,165.59,30803.0,134.4767,134.7043,134.2165,134.6393,30803.0
2017-09-13 10:30:00,165.6,165.85,165.49,165.67,80474.0,134.6474,134.8507,134.558,134.7043,80474.0
2017-09-13 11:00:00,165.67,165.88,165.51,165.77,39485.0,134.7043,134.8751,134.5742,134.7856,39485.0
2017-09-13 11:30:00,165.73,165.87,165.64,165.83,26392.0,134.7531,134.8669,134.6799,134.8344,26392.0
2017-09-13 12:00:00,165.87,166.39,165.81,166.21,26592.0,134.8669,135.2897,134.8182,135.1434,26592.0
2017-09-13 12:30:00,166.23,166.51,166.18,166.44,18909.0,135.1597,135.3873,135.119,135.3304,18909.0
2017-09-13 13:00:00,166.46,166.46,166.06,166.1,20584.0,135.3467,135.3467,135.0214,135.054,20584.0
2017-09-13 13:30:00,166.14,166.36,166.09,166.15,25318.0,135.0865,135.2654,135.0458,135.0946,25318.0
2017-09-13 14:00:00,166.2,166.53,166.15,166.48,18723.0,135.1353,135.4036,135.0946,135.3629,18723.0
2017-09-13 14:30:00,166.48,166.74,166.4,166.65,32631.0,135.3629,135.5743,135.2979,135.5011,32631.0
2017-09-13 15:00:00,166.64,166.71,166.44,166.62,49026.0,135.493,135.5499,135.3304,135.4768,49026.0
2017-09-13 15:30:00,166.62,166.76,166.43,166.52,144109.0,135.4768,135.5906,135.3223,135.3954,144109.0
2017-09-14 09:30:00,166.16,166.95,165.8,166.83,38541.0,135.1027,135.7451,134.81,135.6475,38541.0
2017-09-14 10:00:00,166.83,166.88,166.55,166.81,82931.0,135.6475,135.6882,135.4198,135.6312,82931.0
2017-09-14 10:30:00,166.82,167.0,166.66,166.93,37145.0,135.6394,135.7857,135.5093,135.7288,37145.0
2017-09-14 11:00:00,166.95,167.39,166.91,167.3,63823.0,135.7451,136.1028,135.7126,136.0297,63823.0
2017-09-14 11:30:00,167.3,167.42,167.12,167.14,27230.0,136.0297,136.1272,135.8833,135.8996,27230.0
2017-09-14 12:00:00,167.17,167.21,166.84,166.96,32853.0,135.924,135.9565,135.6556,135.7532,32853.0
2017-09-14 12:30:00,166.93,166.95,166.61,166.69,59480.0,135.7288,135.7451,135.4686,135.5337,59480.0
2017-09-14 13:00:00,166.64,166.69,166.38,166.52,38506.0,135.493,135.5337,135.2816,135.3954,38506.0
2017-09-14 13:30:00,166.52,166.61,166.23,166.44,88669.0,135.3954,135.4686,135.1597,135.3304,88669.0
2017-09-14 14:00:00,166.42,166.82,166.23,166.68,42627.0,135.3141,135.6394,135.1597,135.5255,42627.0
2017-09-14 14:30:00,166.67,167.0,166.65,166.91,23996.0,135.5174,135.7857,135.5011,135.7126,23996.0
2017-09-14 15:00:00,166.87,166.95,166.59,166.66,20109.0,135.68,135.7451,135.4524,135.5093,20109.0
2017-09-14 15:30:00,166.66,166.8,166.55,166.65,91117.0,135.5093,135.6231,135.4198,135.5011,91117.0
2017-09-15 09:30:00,164.09,165.71,163.76,165.04,349561.0,133.4196,134.7368,133.1513,134.1921,349561.0
2017-09-15 10:00:00,165.11,165.15,164.42,164.6,83819.0,134.249,134.2815,133.688,133.8343,83819.0
2017-09-15 10:30:00,164.65,164.99,164.58,164.85,50229.0,133.875,134.1514,133.8181,134.0376,50229.0
2017-09-15 11:00:00,164.87,165.15,164.72,165.12,56502.0,134.0539,134.2815,133.9319,134.2571,56502.0
2017-09-15 11:30:00,165.13,165.18,164.84,164.84,59635.0,134.2653,134.3059,134.0295,134.0295,59635.0
2017-09-15 12:00:00,164.84,164.9,164.17,164.27,177779.0,134.0295,134.0782,133.4847,133.566,177779.0
2017-09-15 12:30:00,164.29,165.13,164.0,165.11,77475.0,133.5823,134.2653,133.3465,134.249,77475.0
2017-09-15 13:00:00,165.09,165.34,165.06,165.26,30060.0,134.2327,134.436,134.2083,134.371,30060.0
2017-09-15 13:30:00,165.32,165.39,165.19,165.36,26627.0,134.4197,134.4767,134.314,134.4523,26627.0
2017-09-15 14:00:00,165.35,165.69,165.23,165.56,79652.0,134.4441,134.7206,134.3466,134.6149,79652.0
2017-09-15 14:30:00,165.6,165.64,165.48,165.52,38096.0,134.6474,134.6799,134.5498,134.5824,38096.0
2017-09-15 15:00:00,165.51,165.59,165.39,165.42,50779.0,134.5742,134.6393,134.4767,134.5011,50779.0
2017-09-15 15:30:00,165.42,165.45,165.06,165.24,256478.0,134.5011,134.5254,134.2083,134.3547,256478.0
2017-09-18 09:30:00,165.83,167.81,165.31,167.19,208790.0,134.8344,136.4443,134.4116,135.9402,208790.0
2017-09-18 10:00:00,167.29,168.26,167.29,168.2,60902.0,136.0215,136.8102,136.0215,136.7614,60902.0
2017-09-18 10:30:00,168.18,168.38,167.89,167.94,52559.0,136.7452,136.9078,136.5094,136.55,52559.0
2017-09-18 11:00:00,167.95,168.27,167.8,168.17,44285.0,136.5582,136.8184,136.4362,136.737,44285.0
2017-09-18 11:30:00,168.13,168.2,167.76,167.85,36125.0,136.7045,136.7614,136.4037,136.4769,36125.0
2017-09-18 12:00:00,167.86,168.07,167.71,167.91,30610.0,136.485,136.6557,136.363,136.5256,30610.0
2017-09-18 12:30:00,167.91,168.07,167.69,167.77,25655.0,136.5256,136.6557,136.3468,136.4118,25655.0
2017-09-18 13:00:00,167.77,167.77,167.25,167.56,31730.0,136.4118,136.4118,135.989,136.2411,31730.0
2017-09-18 13:30:00,167.53,167.71,167.4,167.67,24097.0,136.2167,136.363,136.111,136.3305,24097.0
2017-09-18 14:00:00,167.74,167.77,167.0,167.12,30586.0,136.3874,136.4118,135.7857,135.8833,30586.0
2017-09-18 14:30:00,167.13,167.18,166.87,166.91,39159.0,135.8914,135.9321,135.68,135.7126,39159.0
2017-09-18 15:00:00,166.89,167.01,166.83,166.99,94322.0,135.6963,135.7939,135.6475,135.7776,94322.0
2017-09-18 15:30:00,167.0,167.05,166.89,166.95,138780.0,135.7857,135.8264,135.6963,135.7451,138780.0
2017-09-19 09:30:00,167.44,167.44,166.9,166.96,63009.0,136.1435,136.1435,135.7044,135.7532,63009.0
2017-09-19 10:00:00,166.95,167.27,166.86,167.14,49185.0,135.7451,136.0053,135.6719,135.8996,49185.0
2017-09-19 10:30:00,167.12,167.41,166.88,167.15,70608.0,135.8833,136.1191,135.6882,135.9077,70608.0
2017-09-19 11:00:00,167.16,167.21,166.83,167.1,58228.0,135.9158,135.9565,135.6475,135.867,58228.0
2017-09-19 11:30:00,167.1,167.18,166.97,167.16,45817.0,135.867,135.9321,135.7613,135.9158,45817.0
2017-09-19 12:00:00,167.16,167.18,166.96,167.16,30109.0,135.9158,135.9321,135.7532,135.9158,30109.0
2017-09-19 12:30:00,167.17,167.28,166.91,167.26,38107.0,135.924,136.0134,135.7126,135.9971,38107.0
2017-09-19 13:00:00,167.24,167.29,167.17,167.26,26805.0,135.9809,136.0215,135.924,135.9971,26805.0
2017-09-19 13:30:00,167.28,167.43,167.22,167.43,35563.0,136.0134,136.1354,135.9646,136.1354,35563.0
2017-09-19 14:00:00,167.43,167.65,167.42,167.5,45864.0,136.1354,136.3142,136.1272,136.1923,45864.0
2017-09-19 14:30:00,167.5,167.69,167.44,167.51,56803.0,136.1923,136.3468,136.1435,136.2004,56803.0
2017-09-19 15:00:00,167.55,167.82,167.52,167.82,51674.0,136.2329,136.4525,136.2085,136.4525,51674.0
2017-09-19 15:30:00,167.79,167.82,167.45,167.52,139685.0,136.4281,136.4525,136.1516,136.2085,139685.0
2017-09-20 09:30:00,167.35,168.24,167.28,168.04,71251.0,136.0703,136.794,136.0134,136.6313,71251.0
2017-09-20 10:00:00,168.04,168.07,167.66,168.06,17940.0,136.6313,136.6557,136.3224,136.6476,17940.0
2017-09-20 10:30:00,168.08,168.49,167.94,168.06,42215.0,136.6639,136.9972,136.55,136.6476,42215.0
2017-09-20 11:00:00,168.11,168.5,167.95,168.39,30001.0,136.6883,137.0054,136.5582,136.9159,30001.0
2017-09-20 11:30:00,168.39,168.45,168.0,168.06,21701.0,136.9159,136.9647,136.5988,136.6476,21701.0
2017-09-20 12:00:00,168.0,168.06,167.64,167.74,41203.0,136.5988,136.6476,136.3061,136.3874,41203.0
2017-09-20 12:30:00,167.75,167.94,167.69,167.78,21159.0,136.3955,136.55,136.3468,136.4199,21159.0
2017-09-20 13:00:00,167.81,167.81,167.31,167.45,25418.0,136.4443,136.4443,136.0378,136.1516,25418.0
2017-09-20 13:30:00,167.41,167.46,167.12,167.12,45616.0,136.1191,136.1598,135.8833,135.8833,45616.0
2017-09-20 14:00:00,167.21,167.45,166.83,166.93,44701.0,135.9565,136.1516,135.6475,135.7288,44701.0
2017-09-20 14:30:00,166.95,166.99,166.55,166.93,88816.0,135.7451,135.7776,135.4198,135.7288,88816.0
2017-09-20 15:00:00,166.88,167.25,166.87,167.15,32152.0,135.6882,135.989,135.68,135.9077,32152.0
2017-09-20 15:30:00,167.19,167.48,167.16,167.25,96159.0,135.9402,136.176,135.9158,135.989,96159.0
2017-09-21 09:30:00,166.63,166.96,165.87,166.44,55672.0,135.4849,135.7532,134.8669,135.3304,55672.0
2017-09-21 10:00:00,166.55,166.79,166.46,166.65,42157.0,135.4198,135.615,135.3467,135.5011,42157.0
2017-09-21 10:30:00,166.61,166.86,166.56,166.61,31648.0,135.4686,135.6719,135.428,135.4686,31648.0
2017-09-21 11:00:00,166.67,166.92,166.63,166.88,24079.0,135.5174,135.7207,135.4849,135.6882,24079.0
2017-09-21 11:30:00,166.85,166.95,166.74,166.74,21984.0,135.6638,135.7451,135.5743,135.5743,21984.0
2017-09-21 12:00:00,166.76,166.84,166.29,166.34,29265.0,135.5906,135.6556,135.2084,135.2491,29265.0
2017-09-21 12:30:00,166.4,166.75,166.35,166.73,13481.0,135.2979,135.5825,135.2572,135.5662,13481.0
2017-09-21 13:00:00,166.75,167.0,166.73,166.97,15324.0,135.5825,135.7857,135.5662,135.7613,15324.0
2017-09-21 13:30:00,166.97,167.03,166.91,166.97,17280.0,135.7613,135.8101,135.7126,135.7613,17280.0
2017-09-21 14:00:00,166.96,166.98,166.65,166.74,57773.0,135.7532,135.7695,135.5011,135.5743,57773.0
2017-09-21 14:30:00,166.74,166.74,166.12,166.69,27798.0,135.5743,135.5743,135.0702,135.5337,27798.0
2017-09-21 15:00:00,166.67,166.68,166.47,166.59,140524.0,135.5174,135.5255,135.3548,135.4524,140524.0
2017-09-21 15:30:00,166.58,166.96,166.57,166.7,122940.0,135.4442,135.7532,135.4361,135.5418,122940.0
2017-09-22 09:30:00,166.89,167.8,166.7,167.72,89318.0,135.6963,136.4362,135.5418,136.3712,89318.0
2017-09-22 10:00:00,167.67,168.41,167.66,168.02,79021.0,136.3305,136.9322,136.3224,136.6151,79021.0
2017-09-22 10:30:00,168.06,168.49,167.93,168.3,36222.0,136.6476,136.9972,136.5419,136.8427,36222.0
2017-09-22 11:00:00,168.36,168.64,168.2,168.46,46757.0,136.8915,137.1192,136.7614,136.9728,46757.0
2017-09-22 11:30:00,168.5,168.66,168.36,168.44,29248.0,137.0054,137.1355,136.8915,136.9566,29248.0
2017-09-22 12:00:00,168.44,168.46,168.16,168.23,29923.0,136.9566,136.9728,136.7289,136.7858,29923.0
2017-09-22 12:30:00,168.27,168.45,168.21,168.4,20444.0,136.8184,136.9647,136.7696,136.9241,20444.0
2017-09-22 13:00:00,168.39,168.62,168.34,168.5,29942.0,136.9159,137.1029,136.8753,137.0054,29942.0
2017-09-22 13:30:00,168.52,168.58,168.36,168.48,34663.0,137.0216,137.0704,136.8915,136.9891,34663.0
2017-09-22 14:00:00,168.47,168.66,168.31,168.38,24759.0,136.981,137.1355,136.8509,136.9078,24759.0
2017-09-22 14:30:00,168.37,168.56,168.37,168.44,22015.0,136.8997,137.0541,136.8997,136.9566,22015.0
2017-09-22 15:00:00,168.43,168.46,168.21,168.26,21189.0,136.9484,136.9728,136.7696,136.8102,21189.0
2017-09-22 15:30:00,168.25,168.26,167.98,167.99,135530.0,136.8021,136.8102,136.5826,136.5907,135530.0
2017-09-25 09:30:00,168.08,168.4,167.48,167.77,55979.0,136.6639,136.9241,136.176,136.4118,55979.0
2017-09-25 10:00:00,167.81,168.1,167.51,167.93,50403.0,136.4443,136.6801,136.2004,136.5419,50403.0
2017-09-25 10:30:00,167.77,168.13,167.21,167.21,61253.0,136.4118,136.7045,135.9565,135.9565,61253.0
2017-09-25 11:00:00,167.31,167.31,165.78,167.11,108382.0,136.0378,136.0378,134.7938,135.8752,108382.0
2017-09-25 11:30:00,167.12,167.37,166.8,167.32,36426.0,135.8833,136.0866,135.6231,136.0459,36426.0
2017-09-25 12:00:00,167.35,167.39,166.78,167.31,39871.0,136.0703,136.1028,135.6069,136.0378,39871.0
2017-09-25 12:30:00,167.31,167.56,166.97,167.53,30149.0,136.0378,136.2411,135.7613,136.2167,30149.0
2017-09-25 13:00:00,167.55,167.76,167.43,167.72,20581.0,136.2329,136.4037,136.1354,136.3712,20581.0
2017-09-25 13:30:00,167.72,167.94,167.64,167.83,22772.0,136.3712,136.55,136.3061,136.4606,22772.0
2017-09-25 14:00:00,167.87,168.26,167.86,168.26,21952.0,136.4931,136.8102,136.485,136.8102,21952.0
2017-09-25 14:30:00,168.28,168.3,167.36,168.07,57727.0,136.8265,136.8427,136.0784,136.6557,57727.0
2017-09-25 15:00:00,168.12,168.27,167.91,167.92,42183.0,136.6964,136.8184,136.5256,136.5338,42183.0
2017-09-25 15:30:00,167.93,167.99,167.74,167.91,134184.0,136.5419,136.5907,136.3874,136.5256,134184.0
2017-09-26 09:30:00,168.2,168.66,167.77,167.82,91511.0,136.7614,137.1355,136.4118,136.4525,91511.0
2017-09-26 10:00:00,168.0,168.62,167.73,168.56,29947.0,136.5988,137.1029,136.3793,137.0541,29947.0
2017-09-26 10:30:00,168.56,168.76,168.32,168.61,15087.0,137.0541,137.2168,136.859,137.0948,15087.0
2017-09-26 11:00:00,168.63,168.67,168.43,168.49,23849.0,137.1111,137.1436,136.9484,136.9972,23849.0
2017-09-26 11:30:00,168.44,168.88,168.41,168.86,31805.0,136.9566,137.3143,136.9322,137.2981,31805.0
2017-09-26 12:00:00,168.89,168.89,168.61,168.73,19566.0,137.3225,137.3225,137.0948,137.1924,19566.0
2017-09-26 12:30:00,168.78,169.2,168.78,169.08,24064.0,137.233,137.5745,137.233,137.477,24064.0
2017-09-26 13:00:00,169.1,169.11,168.92,169.05,10195.0,137.4932,137.5013,137.3469,137.4526,10195.0
2017-09-26 13:30:00,169.06,169.28,169.05,169.2,16700.0,137.4607,137.6396,137.4526,137.5745,16700.0
2017-09-26 14:00:00,169.19,169.21,168.54,168.62,23848.0,137.5664,137.5827,137.0379,137.1029,23848.0
2017-09-26 14:30:00,168.59,168.96,168.59,168.83,21958.0,137.0785,137.3794,137.0785,137.2737,21958.0
2017-09-26 15:00:00,168.83,168.91,168.62,168.63,28793.0,137.2737,137.3387,137.1029,137.1111,28793.0
2017-09-26 15:30:00,168.63,168.64,167.65,167.92,146541.0,137.1111,137.1192,136.3142,136.5338,146541.0
2017-09-27 09:30:00,168.69,168.95,168.11,168.22,30434.0,137.1598,137.3713,136.6883,136.7777,30434.0
2017-09-27 10:00:00,168.17,168.29,167.66,167.79,20656.0,136.737,136.8346,136.3224,136.4281,20656.0
2017-09-27 10:30:00,167.76,167.79,167.01,167.29,43728.0,136.4037,136.4281,135.7939,136.0215,43728.0
2017-09-27 11:00:00,167.27,167.62,167.09,167.29,23366.0,136.0053,136.2898,135.8589,136.0215,23366.0
2017-09-27 11:30:00,167.36,168.0,167.26,167.99,30437.0,136.0784,136.5988,135.9971,136.5907,30437.0
2017-09-27 12:00:00,167.95,168.1,167.59,167.96,31279.0,136.5582,136.6801,136.2655,136.5663,31279.0
2017-09-27 12:30:00,167.99,168.41,167.87,168.41,17180.0,136.5907,136.9322,136.4931,136.9322,17180.0
2017-09-27 13:00:00,168.4,168.59,168.1,168.19,20706.0,136.9241,137.0785,136.6801,136.7533,20706.0
2017-09-27 13:30:00,168.22,168.92,168.21,168.8,77834.0,136.7777,137.3469,136.7696,137.2493,77834.0
2017-09-27 14:00:00,168.84,169.01,168.69,168.93,27229.0,137.2818,137.42,137.1598,137.355,27229.0
2017-09-27 14:30:00,168.95,168.97,168.72,168.87,38871.0,137.3713,137.3875,137.1842,137.3062,38871.0
2017-09-27 15:00:00,168.85,168.94,168.7,168.84,26136.0,137.2899,137.3631,137.168,137.2818,26136.0
2017-09-27 15:30:00,168.83,168.93,168.32,168.39,110232.0,137.2737,137.355,136.859,136.9159,110232.0
2017-09-28 09:30:00,167.82,168.61,167.79,168.23,72153.0,136.4525,137.0948,136.4281,136.7858,72153.0
2017-09-28 10:00:00,168.18,168.3,167.89,167.89,37911.0,136.7452,136.8427,136.5094,136.5094,37911.0
2017-09-28 10:30:00,167.93,168.31,167.7,167.97,36127.0,136.5419,136.8509,136.3549,136.5744,36127.0
2017-09-28 11:00:00,167.97,168.13,167.89,168.09,15205.0,136.5744,136.7045,136.5094,136.672,15205.0
2017-09-28 11:30:00,168.09,168.6,168.03,168.57,20320.0,136.672,137.0867,136.6232,137.0623,20320.0
2017-09-28 12:00:00,168.59,168.9,168.33,168.33,36321.0,137.0785,137.3306,136.8671,136.8671,36321.0
2017-09-28 12:30:00,168.4,168.6,168.22,168.55,8932.0,136.9241,137.0867,136.7777,137.046,8932.0
2017-09-28 13:00:00,168.51,168.65,168.31,168.36,14100.0,137.0135,137.1273,136.8509,136.8915,14100.0
2017-09-28 13:30:00,168.37,168.49,168.13,168.28,25165.0,136.8997,136.9972,136.7045,136.8265,25165.0
2017-09-28 14:00:00,168.32,168.39,168.2,168.3,21104.0,136.859,136.9159,136.7614,136.8427,21104.0
2017-09-28 14:30:00,168.32,168.4,168.27,168.3,35278.0,136.859,136.9241,136.8184,136.8427,35278.0
2017-09-28 15:00:00,168.32,168.44,168.17,168.2,28346.0,136.859,136.9566,136.737,136.7614,28346.0
2017-09-28 15:30:00,168.21,168.61,168.18,168.53,98493.0,136.7696,137.0948,136.7452,137.0298,98493.0
2017-09-29 09:30:00,168.25,168.85,167.9,168.58,40804.0,136.8021,137.2899,136.5175,137.0704,40804.0
2017-09-29 10:00:00,168.58,169.09,168.46,168.92,20967.0,137.0704,137.4851,136.9728,137.3469,20967.0
2017-09-29 10:30:00,168.91,169.18,168.86,169.08,19579.0,137.3387,137.5583,137.2981,137.477,19579.0
2017-09-29 11:00:00,169.03,169.03,168.65,168.78,19429.0,137.4363,137.4363,137.1273,137.233,19429.0
2017-09-29 11:30:00,168.75,168.82,168.43,168.48,23841.0,137.2086,137.2656,136.9484,136.9891,23841.0
2017-09-29 12:00:00,168.52,169.02,168.45,169.0,31970.0,137.0216,137.4282,136.9647,137.4119,31970.0
2017-09-29 12:30:00,169.03,169.3,168.77,169.21,55308.0,137.4363,137.6558,137.2249,137.5827,55308.0
2017-09-29 13:00:00,169.05,169.05,168.41,168.5,24627.0,137.4526,137.4526,136.9322,137.0054,24627.0
2017-09-29 13:30:00,168.51,168.55,168.31,168.43,13409.0,137.0135,137.046,136.8509,136.9484,13409.0
2017-09-29 14:00:00,168.44,168.46,168.2,168.38,14495.0,136.9566,136.9728,136.7614,136.9078,14495.0
2017-09-29 14:30:00,168.4,168.4,168.14,168.29,19091.0,136.9241,136.9241,136.7127,136.8346,19091.0
2017-09-29 15:00:00,168.28,168.33,168.13,168.13,22735.0,136.8265,136.8671,136.7045,136.7045,22735.0
2017-09-29 15:30:00,168.13,168.16,167.81,167.98,111621.0,136.7045,136.7289,136.4443,136.5826,111621.0
2017-10-02 09:30:00,168.45,168.99,168.17,168.47,35945.0,136.9647,137.4038,136.737,136.981,35945.0
2017-10-02 10:00:00,168.3,168.83,168.22,168.22,34268.0,136.8427,137.2737,136.7777,136.7777,34268.0
2017-10-02 10:30:00,168.11,168.44,167.4,167.5,43741.0,136.6883,136.9566,136.111,136.1923,43741.0
2017-10-02 11:00:00,167.45,167.95,167.44,167.85,32171.0,136.1516,136.5582,136.1435,136.4769,32171.0
2017-10-02 11:30:00,167.85,168.34,167.84,168.19,23352.0,136.4769,136.8753,136.4687,136.7533,23352.0
2017-10-02 12:00:00,168.16,168.48,168.03,168.48,16387.0,136.7289,136.9891,136.6232,136.9891,16387.0
2017-10-02 12:30:00,168.47,168.69,168.26,168.43,30094.0,136.981,137.1598,136.8102,136.9484,30094.0
2017-10-02 13:00:00,168.43,168.64,168.36,168.56,37593.0,136.9484,137.1192,136.8915,137.0541,37593.0
2017-10-02 13:30:00,168.61,168.83,168.45,168.6,72991.0,137.0948,137.2737,136.9647,137.0867,72991.0
2017-10-02 14:00:00,168.6,168.87,168.44,168.7,57029.0,137.0867,137.3062,136.9566,137.168,57029.0
2017-10-02 14:30:00,168.7,168.96,168.44,168.96,34803.0,137.168,137.3794,136.9566,137.3794,34803.0
2017-10-02 15:00:00,168.96,169.07,168.64,168.73,34946.0,137.3794,137.4688,137.1192,137.1924,34946.0
2017-10-02 15:30:00,168.72,169.36,168.72,169.29,146271.0,137.1842,137.7046,137.1842,137.6477,146271.0
2017-10-03 09:30:00,169.37,170.39,169.35,169.81,94007.0,137.7127,138.5421,137.6965,138.0705,94007.0
2017-10-03 10:00:00,169.82,169.97,169.52,169.86,24356.0,138.0786,138.2006,137.8347,138.1112,24356.0
2017-10-03 10:30:00,169.87,170.49,169.83,170.29,52428.0,138.1193,138.6234,138.0868,138.4608,52428.0
2017-10-03 11:00:00,170.31,170.31,169.6,169.71,31511.0,138.4771,138.4771,137.8998,137.9892,31511.0
2017-10-03 11:30:00,169.73,170.08,169.51,170.08,26248.0,138.0055,138.29,137.8266,138.29,26248.0
2017-10-03 12:00:00,170.0,170.31,169.6,169.6,31267.0,138.225,138.4771,137.8998,137.8998,31267.0
2017-10-03 12:30:00,169.59,170.06,169.59,169.99,33090.0,137.8916,138.2738,137.8916,138.2169,33090.0
2017-10-03 13:00:00,170.02,170.21,169.86,170.04,20535.0,138.2413,138.3957,138.1112,138.2575,20535.0
2017-10-03 13:30:00,169.99,170.19,169.9,170.06,27923.0,138.2169,138.3795,138.1437,138.2738,27923.0
2017-10-03 14:00:00,170.05,170.36,169.86,170.34,63156.0,138.2656,138.5177,138.1112,138.5014,63156.0
2017-10-03 14:30:00,170.26,170.4,170.04,170.19,77737.0,138.4364,138.5502,138.2575,138.3795,77737.0
2017-10-03 15:00:00,170.19,170.31,170.06,170.17,45494.0,138.3795,138.4771,138.2738,138.3632,45494.0
2017-10-03 15:30:00,170.21,170.87,170.18,170.81,155939.0,138.3957,138.9324,138.3714,138.8836,155939.0
2017-10-04 09:30:00,171.0,172.32,170.83,171.83,145550.0,139.0381,140.1114,138.8999,139.7129,145550.0
2017-10-04 10:00:00,171.9,171.9,171.1,171.25,29834.0,139.7699,139.7699,139.1194,139.2414,29834.0
2017-10-04 10:30:00,171.22,171.72,171.21,171.62,49611.0,139.217,139.6235,139.2088,139.5422,49611.0
2017-10-04 11:00:00,171.61,172.05,171.29,172.03,34687.0,139.5341,139.8918,139.2739,139.8756,34687.0
2017-10-04 11:30:00,172.06,172.72,172.01,172.53,71448.0,139.9,140.4366,139.8593,140.2821,71448.0
2017-10-04 12:00:00,172.53,172.62,171.94,171.97,28967.0,140.2821,140.3553,139.8024,139.8268,28967.0
2017-10-04 12:30:00,171.94,171.94,171.45,171.46,38065.0,139.8024,139.8024,139.404,139.4121,38065.0
2017-10-04 13:00:00,171.46,171.81,171.43,171.66,25940.0,139.4121,139.6967,139.3877,139.5747,25940.0
2017-10-04 13:30:00,171.69,171.78,171.36,171.58,27335.0,139.5991,139.6723,139.3308,139.5097,27335.0
2017-10-04 14:00:00,171.56,171.98,171.56,171.78,57855.0,139.4934,139.8349,139.4934,139.6723,57855.0
2017-10-04 14:30:00,171.8,172.13,171.72,172.12,46350.0,139.6886,139.9569,139.6235,139.9487,46350.0
2017-10-04 15:00:00,172.04,172.11,171.96,172.08,52950.0,139.8837,139.9406,139.8186,139.9162,52950.0
2017-10-04 15:30:00,172.08,172.08,171.47,171.72,228095.0,139.9162,139.9162,139.4202,139.6235,228095.0
2017-10-05 09:30:00,171.46,171.88,171.16,171.52,38984.0,139.4121,139.7536,139.1682,139.4609,38984.0
2017-10-05 10:00:00,171.48,171.75,170.8,171.49,85165.0,139.4284,139.6479,138.8755,139.4365,85165.0
2017-10-05 10:30:00,171.53,171.55,170.97,171.08,18781.0,139.469,139.4853,139.0137,139.1031,18781.0
2017-10-05 11:00:00,171.12,171.42,171.07,171.39,21116.0,139.1357,139.3796,139.095,139.3552,21116.0
2017-10-05 11:30:00,171.4,171.9,171.34,171.73,32473.0,139.3633,139.7699,139.3145,139.6316,32473.0
2017-10-05 12:00:00,171.68,172.12,171.64,171.97,13718.0,139.591,139.9487,139.5585,139.8268,13718.0
2017-10-05 12:30:00,171.89,172.04,171.84,171.86,25501.0,139.7617,139.8837,139.7211,139.7373,25501.0
2017-10-05 13:00:00,171.9,172.16,171.77,172.04,29403.0,139.7699,139.9813,139.6642,139.8837,29403.0
2017-10-05 13:30:00,172.01,172.02,171.71,171.75,14387.0,139.8593,139.8674,139.6154,139.6479,14387.0
2017-10-05 14:00:00,171.72,171.74,171.45,171.54,21027.0,139.6235,139.6398,139.404,139.4772,21027.0
2017-10-05 14:30:00,171.61,171.82,171.57,171.79,30539.0,139.5341,139.7048,139.5015,139.6804,30539.0
2017-10-05 15:00:00,171.81,171.99,171.38,171.41,31544.0,139.6967,139.843,139.3471,139.3714,31544.0
2017-10-05 15:30:00,171.43,171.68,171.43,171.66,95774.0,139.3877,139.591,139.3877,139.5747,95774.0
2017-10-06 09:30:00,171.62,171.98,170.92,171.6,70328.0,139.5422,139.8349,138.973,139.5259,70328.0
2017-10-06 10:00:00,171.55,172.42,171.5,172.16,20788.0,139.4853,140.1927,139.4446,139.9813,20788.0
2017-10-06 10:30:00,172.0,172.08,171.29,171.42,16886.0,139.8512,139.9162,139.2739,139.3796,16886.0
2017-10-06 11:00:00,171.39,171.64,171.33,171.52,26602.0,139.3552,139.5585,139.3064,139.4609,26602.0
2017-10-06 11:30:00,171.59,171.62,171.01,171.58,42142.0,139.5178,139.5422,139.0462,139.5097,42142.0
2017-10-06 12:00:00,171.56,172.14,171.5,172.07,55683.0,139.4934,139.965,139.4446,139.9081,55683.0
2017-10-06 12:30:00,172.05,172.05,171.47,171.66,18798.0,139.8918,139.8918,139.4202,139.5747,18798.0
2017-10-06 13:00:00,171.65,172.19,171.59,172.09,41977.0,139.5666,140.0057,139.5178,139.9243,41977.0
2017-10-06 13:30:00,172.1,172.33,171.87,172.31,33087.0,139.9325,140.1195,139.7455,140.1032,33087.0
2017-10-06 14:00:00,172.26,172.36,172.0,172.33,30706.0,140.0626,140.1439,139.8512,140.1195,30706.0
2017-10-06 14:30:00,172.33,172.51,171.98,172.01,86580.0,140.1195,140.2658,139.8349,139.8593,86580.0
2017-10-06 15:00:00,172.0,172.07,171.72,171.75,35590.0,139.8512,139.9081,139.6235,139.6479,35590.0
2017-10-06 15:30:00,171.75,172.13,171.75,172.04,129631.0,139.6479,139.9569,139.6479,139.8837,129631.0
2017-10-09 09:30:00,172.52,172.74,171.44,171.55,56371.0,140.274,140.4529,139.3958,139.4853,56371.0
2017-10-09 10:00:00,171.63,172.04,171.57,171.92,13312.0,139.5503,139.8837,139.5015,139.7861,13312.0
2017-10-09 10:30:00,172.01,172.24,171.74,172.1,13275.0,139.8593,140.0463,139.6398,139.9325,13275.0
2017-10-09 11:00:00,172.22,172.23,171.71,171.95,12947.0,140.0301,140.0382,139.6154,139.8105,12947.0
2017-10-09 11:30:00,172.01,172.18,171.59,171.86,17130.0,139.8593,139.9975,139.5178,139.7373,17130.0
2017-10-09 12:00:00,171.9,172.17,171.9,172.02,15660.0,139.7699,139.9894,139.7699,139.8674,15660.0
2017-10-09 12:30:00,172.05,172.14,171.85,171.85,7497.0,139.8918,139.965,139.7292,139.7292,7497.0
2017-10-09 13:00:00,171.84,172.19,171.84,172.17,11624.0,139.7211,140.0057,139.7211,139.9894,11624.0
2017-10-09 13:30:00,172.14,172.19,171.9,172.17,11098.0,139.965,140.0057,139.7699,139.9894,11098.0
2017-10-09 14:00:00,172.19,172.25,171.86,171.87,12518.0,140.0057,140.0544,139.7373,139.7455,12518.0
2017-10-09 14:30:00,171.88,171.98,171.6,171.65,11028.0,139.7536,139.8349,139.5259,139.5666,11028.0
2017-10-09 15:00:00,171.68,171.78,171.44,171.48,21035.0,139.591,139.6723,139.3958,139.4284,21035.0
2017-10-09 15:30:00,171.46,171.75,171.37,171.7,81989.0,139.4121,139.6479,139.3389,139.6072,81989.0
2017-10-10 09:30:00,172.8,172.83,171.57,171.6,42404.0,140.5016,140.526,139.5015,139.5259,42404.0
2017-10-10 10:00:00,171.77,172.07,171.51,171.88,35475.0,139.6642,139.9081,139.4528,139.7536,35475.0
2017-10-10 10:30:00,171.9,171.96,171.37,171.84,14890.0,139.7699,139.8186,139.3389,139.7211,14890.0
2017-10-10 11:00:00,171.85,172.18,171.73,172.15,25494.0,139.7292,139.9975,139.6316,139.9731,25494.0
2017-10-10 11:30:00,172.11,172.44,171.97,172.11,23539.0,139.9406,140.2089,139.8268,139.9406,23539.0
2017-10-10 12:00:00,172.09,172.23,172.03,172.19,20604.0,139.9243,140.0382,139.8756,140.0057,20604.0
2017-10-10 12:30:00,172.23,172.48,172.23,172.37,18905.0,140.0382,140.2415,140.0382,140.152,18905.0
2017-10-10 13:00:00,172.34,172.48,172.32,172.37,23208.0,140.1276,140.2415,140.1114,140.152,23208.0
2017-10-10 13:30:00,172.34,172.98,172.34,172.77,51147.0,140.1276,140.648,140.1276,140.4772,51147.0
2017-10-10 14:00:00,172.77,172.77,172.47,172.67,27436.0,140.4772,140.4772,140.2333,140.3959,27436.0
2017-10-10 14:30:00,172.67,173.09,172.65,173.01,38049.0,140.3959,140.7374,140.3797,140.6724,38049.0
2017-10-10 15:00:00,173.0,173.15,172.79,173.04,52944.0,140.6643,140.7862,140.4935,140.6968,52944.0
2017-10-10 15:30:00,173.03,173.05,172.78,172.99,129805.0,140.6887,140.7049,140.4854,140.6561,129805.0
2017-10-11 09:30:00,172.96,172.96,172.03,172.42,29588.0,140.6317,140.6317,139.8756,140.1927,29588.0
2017-10-11 10:00:00,172.53,172.92,172.53,172.59,23527.0,140.2821,140.5992,140.2821,140.3309,23527.0
2017-10-11 10:30:00,172.57,172.72,172.0,172.08,29078.0,140.3146,140.4366,139.8512,139.9162,29078.0
2017-10-11 11:00:00,172.06,172.21,171.9,171.98,26890.0,139.9,140.0219,139.7699,139.8349,26890.0
2017-10-11 11:30:00,171.97,172.0,171.7,171.75,23384.0,139.8268,139.8512,139.6072,139.6479,23384.0
2017-10-11 12:00:00,171.79,172.33,171.78,172.25,15265.0,139.6804,140.1195,139.6723,140.0544,15265.0
2017-10-11 12:30:00,172.28,172.3,172.09,172.3,10575.0,140.0788,140.0951,139.9243,140.0951,10575.0
2017-10-11 13:00:00,172.3,172.52,172.3,172.4,11033.0,140.0951,140.274,140.0951,140.1764,11033.0
2017-10-11 13:30:00,172.35,172.36,172.11,172.12,11707.0,140.1358,140.1439,139.9406,139.9487,11707.0
2017-10-11 14:00:00,172.14,172.37,172.12,172.23,12587.0,139.965,140.152,139.9487,140.0382,12587.0
2017-10-11 14:30:00,172.21,172.34,172.18,172.26,18500.0,140.0219,140.1276,139.9975,140.0626,18500.0
2017-10-11 15:00:00,172.21,172.35,172.11,172.22,25786.0,140.0219,140.1358,139.9406,140.0301,25786.0
2017-10-11 15:30:00,172.23,172.35,172.14,172.27,80346.0,140.0382,140.1358,139.965,140.0707,80346.0
2017-10-12 09:30:00,171.0,172.22,170.95,172.16,58756.0,139.0381,140.0301,138.9974,139.9813,58756.0
2017-10-12 10:00:00,172.13,172.31,171.81,171.83,32038.0,139.9569,140.1032,139.6967,139.7129,32038.0
2017-10-12 10:30:00,171.84,172.34,171.72,172.3,33117.0,139.7211,140.1276,139.6235,140.0951,33117.0
2017-10-12 11:00:00,172.36,172.76,172.36,172.54,15067.0,140.1439,140.4691,140.1439,140.2902,15067.0
2017-10-12 11:30:00,172.58,172.64,172.19,172.37,23729.0,140.3228,140.3715,140.0057,140.152,23729.0
2017-10-12 12:00:00,172.42,172.56,172.12,172.27,17574.0,140.1927,140.3065,139.9487,140.0707,17574.0
2017-10-12 12:30:00,172.27,172.32,172.1,172.32,22901.0,140.0707,140.1114,139.9325,140.1114,22901.0
2017-10-12 13:00:00,172.36,172.39,172.0,172.05,20029.0,140.1439,140.1683,139.8512,139.8918,20029.0
2017-10-12 13:30:00,172.15,172.26,172.05,172.13,14066.0,139.9731,140.0626,139.8918,139.9569,14066.0
2017-10-12 14:00:00,172.17,172.24,171.93,172.14,27726.0,139.9894,140.0463,139.7943,139.965,27726.0
2017-10-12 14:30:00,172.1,172.17,171.82,172.0,39986.0,139.9325,139.9894,139.7048,139.8512,39986.0
2017-10-12 15:00:00,172.06,172.16,171.94,172.03,22818.0,139.9,139.9813,139.8024,139.8756,22818.0
2017-10-12 15:30:00,172.04,172.07,171.73,171.9,84039.0,139.8837,139.9081,139.6316,139.7699,84039.0
2017-10-13 09:30:00,172.85,173.31,172.38,172.85,98320.0,140.5423,140.9163,140.1601,140.5423,98320.0
2017-10-13 10:00:00,172.85,174.17,172.74,173.94,67347.0,140.5423,141.6156,140.4529,141.4286,67347.0
2017-10-13 10:30:00,173.93,173.98,173.1,173.15,52066.0,141.4204,141.4611,140.7456,140.7862,52066.0
2017-10-13 11:00:00,173.16,173.28,172.95,173.01,26419.0,140.7944,140.8919,140.6236,140.6724,26419.0
2017-10-13 11:30:00,172.99,173.13,172.9,173.01,31620.0,140.6561,140.77,140.583,140.6724,31620.0
2017-10-13 12:00:00,173.02,173.14,172.89,172.95,35544.0,140.6805,140.7781,140.5748,140.6236,35544.0
2017-10-13 12:30:00,172.92,173.1,172.83,173.05,22365.0,140.5992,140.7456,140.526,140.7049,22365.0
2017-10-13 13:00:00,173.09,173.24,172.88,172.97,7737.0,140.7374,140.8594,140.5667,140.6399,7737.0
2017-10-13 13:30:00,173.02,173.3,173.02,173.12,13145.0,140.6805,140.9082,140.6805,140.7618,13145.0
2017-10-13 14:00:00,173.12,173.14,172.82,172.83,22832.0,140.7618,140.7781,140.5179,140.526,22832.0
2017-10-13 14:30:00,172.86,172.95,172.83,172.84,25359.0,140.5504,140.6236,140.526,140.5342,25359.0
2017-10-13 15:00:00,172.86,173.02,172.81,172.93,38699.0,140.5504,140.6805,140.5098,140.6073,38699.0
2017-10-13 15:30:00,172.9,172.9,172.56,172.66,63984.0,140.583,140.583,140.3065,140.3878,63984.0
2017-10-16 09:30:00,173.41,173.67,172.69,172.94,37566.0,140.9976,141.209,140.4122,140.6155,37566.0
2017-10-16 10:00:00,172.94,173.25,172.84,172.99,21161.0,140.6155,140.8675,140.5342,140.6561,21161.0
2017-10-16 10:30:00,172.94,173.15,172.65,172.7,142768.0,140.6155,140.7862,140.3797,140.4203,142768.0
2017-10-16 11:00:00,172.65,173.34,172.59,173.3,59022.0,140.3797,140.9407,140.3309,140.9082,59022.0
2017-10-16 11:30:00,173.31,173.44,173.03,173.03,40204.0,140.9163,141.022,140.6887,140.6887,40204.0
2017-10-16 12:00:00,173.03,173.35,173.03,173.19,24436.0,140.6887,140.9488,140.6887,140.8187,24436.0
2017-10-16 12:30:00,173.18,173.27,172.94,173.25,17509.0,140.8106,140.8838,140.6155,140.8675,17509.0
2017-10-16 13:00:00,173.24,173.69,173.22,173.64,93775.0,140.8594,141.2253,140.8431,141.1846,93775.0
2017-10-16 13:30:00,173.59,174.03,173.59,173.71,46467.0,141.144,141.5017,141.144,141.2416,46467.0
2017-10-16 14:00:00,173.67,173.96,173.62,173.86,47342.0,141.209,141.4448,141.1684,141.3635,47342.0
2017-10-16 14:30:00,173.85,174.16,173.77,174.03,51771.0,141.3554,141.6074,141.2903,141.5017,51771.0
2017-10-16 15:00:00,174.03,174.08,173.97,174.0,24491.0,141.5017,141.5424,141.453,141.4773,24491.0
2017-10-16 15:30:00,173.99,174.36,173.99,174.14,108720.0,141.4692,141.7701,141.4692,141.5912,108720.0
2017-10-17 09:30:00,174.1,174.61,173.89,174.03,33125.0,141.5587,141.9733,141.3879,141.5017,33125.0
2017-10-17 10:00:00,174.03,174.55,174.03,174.46,40142.0,141.5017,141.9245,141.5017,141.8514,40142.0
2017-10-17 10:30:00,174.51,174.65,174.14,174.56,22867.0,141.892,142.0059,141.5912,141.9327,22867.0
2017-10-17 11:00:00,174.43,174.68,173.99,174.63,20935.0,141.827,142.0302,141.4692,141.9896,20935.0
2017-10-17 11:30:00,174.69,174.9,174.6,174.6,51532.0,142.0384,142.2091,141.9652,141.9652,51532.0
2017-10-17 12:00:00,174.52,174.8,174.36,174.57,12873.0,141.9002,142.1278,141.7701,141.9408,12873.0
2017-10-17 12:30:00,174.61,174.88,174.53,174.88,24762.0,141.9733,142.1929,141.9083,142.1929,24762.0
2017-10-17 13:00:00,174.84,175.32,174.82,175.24,47538.0,142.1603,142.5506,142.1441,142.4856,47538.0
2017-10-17 13:30:00,175.28,175.31,174.75,174.78,44228.0,142.5181,142.5425,142.0872,142.1116,44228.0
2017-10-17 14:00:00,174.78,175.09,174.66,174.94,28904.0,142.1116,142.3636,142.014,142.2417,28904.0
2017-10-17 14:30:00,174.94,175.1,174.83,175.1,27824.0,142.2417,142.3717,142.1522,142.3717,27824.0
2017-10-17 15:00:00,175.07,175.1,174.52,174.55,41644.0,142.3474,142.3717,141.9002,141.9245,41644.0
2017-10-17 15:30:00,174.56,174.8,174.55,174.72,81425.0,141.9327,142.1278,141.9245,142.0628,81425.0
2017-10-18 09:30:00,174.72,174.82,174.08,174.5,38278.0,142.0628,142.1441,141.5424,141.8839,38278.0
2017-10-18 10:00:00,174.48,174.54,173.76,174.28,85505.0,141.8676,141.9164,141.2822,141.705,85505.0
2017-10-18 10:30:00,174.36,174.98,174.25,174.88,28056.0,141.7701,142.2742,141.6806,142.1929,28056.0
2017-10-18 11:00:00,174.95,175.03,174.42,174.55,26339.0,142.2498,142.3148,141.8188,141.9245,26339.0
2017-10-18 11:30:00,174.58,174.77,174.51,174.67,23719.0,141.9489,142.1034,141.892,142.0221,23719.0
2017-10-18 12:00:00,174.69,174.82,174.62,174.67,26567.0,142.0384,142.1441,141.9815,142.0221,26567.0
2017-10-18 12:30:00,174.67,174.8,174.67,174.72,14984.0,142.0221,142.1278,142.0221,142.0628,14984.0
2017-10-18 13:00:00,174.71,175.31,174.71,175.31,27007.0,142.0546,142.5425,142.0546,142.5425,27007.0
2017-10-18 13:30:00,175.31,175.55,175.28,175.38,20579.0,142.5425,142.7376,142.5181,142.5994,20579.0
2017-10-18 14:00:00,175.38,175.71,175.37,175.44,22198.0,142.5994,142.8677,142.5913,142.6482,22198.0
2017-10-18 14:30:00,175.42,175.65,175.41,175.53,23701.0,142.6319,142.8189,142.6238,142.7214,23701.0
2017-10-18 15:00:00,175.5,175.6,175.28,175.5,49061.0,142.697,142.7783,142.5181,142.697,49061.0
2017-10-18 15:30:00,175.48,175.52,174.93,175.01,141113.0,142.6807,142.7132,142.2335,142.2986,141113.0
2017-10-19 09:30:00,175.1,175.1,174.22,174.62,78340.0,142.3717,142.3717,141.6562,141.9815,78340.0
2017-10-19 10:00:00,174.8,174.85,173.55,173.9,71898.0,142.1278,142.1685,141.1115,141.396,71898.0
2017-10-19 10:30:00,173.9,174.26,173.76,174.17,75265.0,141.396,141.6888,141.2822,141.6156,75265.0
2017-10-19 11:00:00,174.14,174.57,174.14,174.28,34120.0,141.5912,141.9408,141.5912,141.705,34120.0
2017-10-19 11:30:00,174.16,174.5,174.11,174.37,21574.0,141.6074,141.8839,141.5668,141.7782,21574.0
2017-10-19 12:00:00,174.33,174.65,174.22,174.56,21456.0,141.7457,142.0059,141.6562,141.9327,21456.0
2017-10-19 12:30:00,174.55,174.68,174.3,174.65,15121.0,141.9245,142.0302,141.7213,142.0059,15121.0
2017-10-19 13:00:00,174.69,175.02,174.62,174.69,24920.0,142.0384,142.3067,141.9815,142.0384,24920.0
2017-10-19 13:30:00,174.81,174.91,174.59,174.66,44185.0,142.1359,142.2173,141.9571,142.014,44185.0
2017-10-19 14:00:00,174.77,175.07,174.72,174.88,17358.0,142.1034,142.3474,142.0628,142.1929,17358.0
2017-10-19 14:30:00,174.88,175.0,174.75,174.95,33795.0,142.1929,142.2904,142.0872,142.2498,33795.0
2017-10-19 15:00:00,174.99,175.12,174.93,175.05,44043.0,142.2823,142.388,142.2335,142.3311,44043.0
2017-10-19 15:30:00,175.03,175.43,174.97,175.36,111083.0,142.3148,142.6401,142.266,142.5831,111083.0
2017-10-20 09:30:00,176.23,176.48,175.71,176.16,59168.0,143.2905,143.4938,142.8677,143.2336,59168.0
2017-10-20 10:00:00,176.19,176.22,175.86,176.09,30881.0,143.258,143.2824,142.9897,143.1767,30881.0
2017-10-20 10:30:00,176.19,176.28,175.74,175.75,14160.0,143.258,143.3312,142.8921,142.9003,14160.0
2017-10-20 11:00:00,175.8,176.0,175.77,175.77,17683.0,142.9409,143.1035,142.9165,142.9165,17683.0
2017-10-20 11:30:00,175.79,175.93,175.64,175.93,20610.0,142.9328,143.0466,142.8108,143.0466,20610.0
2017-10-20 12:00:00,175.93,176.33,175.93,176.32,22913.0,143.0466,143.3718,143.0466,143.3637,22913.0
2017-10-20 12:30:00,176.3,176.41,176.29,176.35,14010.0,143.3475,143.4369,143.3393,143.3881,14010.0
2017-10-20 13:00:00,176.37,176.68,176.33,176.67,12645.0,143.4044,143.6564,143.3718,143.6483,12645.0
2017-10-20 13:30:00,176.67,176.79,176.52,176.62,17603.0,143.6483,143.7459,143.5263,143.6076,17603.0
2017-10-20 14:00:00,176.62,177.03,176.5,177.01,35353.0,143.6076,143.941,143.5101,143.9247,35353.0
2017-10-20 14:30:00,177.04,177.3,176.98,177.08,29087.0,143.9491,144.1605,143.9004,143.9817,29087.0
2017-10-20 15:00:00,177.1,177.21,176.95,176.98,33852.0,143.9979,144.0874,143.876,143.9004,33852.0
2017-10-20 15:30:00,177.0,177.08,176.8,177.08,115006.0,143.9166,143.9817,143.754,143.9817,115006.0
2017-10-23 09:30:00,177.59,178.06,176.88,177.91,58225.0,144.3963,144.7785,143.819,144.6565,58225.0
2017-10-23 10:00:00,177.95,177.99,176.88,176.89,55249.0,144.689,144.7216,143.819,143.8272,55249.0
2017-10-23 10:30:00,176.94,177.57,176.91,176.98,29368.0,143.8678,144.3801,143.8434,143.9004,29368.0
2017-10-23 11:00:00,177.02,177.66,176.94,177.66,22072.0,143.9329,144.4533,143.8678,144.4533,22072.0
2017-10-23 11:30:00,177.64,177.67,177.26,177.58,18709.0,144.437,144.4614,144.128,144.3882,18709.0
2017-10-23 12:00:00,177.54,178.07,177.28,177.69,27643.0,144.3557,144.7866,144.1443,144.4776,27643.0
2017-10-23 12:30:00,177.73,177.83,177.55,177.72,15812.0,144.5102,144.5915,144.3638,144.502,15812.0
2017-10-23 13:00:00,177.78,178.0,177.56,178.0,21579.0,144.5508,144.7297,144.3719,144.7297,21579.0
2017-10-23 13:30:00,178.03,178.31,177.83,178.09,36633.0,144.7541,144.9818,144.5915,144.8029,36633.0
2017-10-23 14:00:00,178.09,178.58,177.96,178.47,65670.0,144.8029,145.2013,144.6972,145.1119,65670.0
2017-10-23 14:30:00,178.39,178.81,178.1,178.18,57730.0,145.0468,145.3883,144.811,144.8761,57730.0
2017-10-23 15:00:00,178.22,178.26,177.48,177.7,48989.0,144.9086,144.9411,144.3069,144.4858,48989.0
2017-10-23 15:30:00,177.7,177.83,177.23,177.36,120707.0,144.4858,144.5915,144.1036,144.2093,120707.0
2017-10-24 09:30:00,178.9,180.32,178.25,179.64,144975.0,145.4615,146.6161,144.933,146.0632,144975.0
2017-10-24 10:00:00,179.59,179.68,178.51,178.6,200834.0,146.0225,146.0957,145.1444,145.2176,200834.0
2017-10-24 10:30:00,178.59,178.89,178.29,178.69,59411.0,145.2094,145.4533,144.9655,145.2907,59411.0
2017-10-24 11:00:00,178.71,179.01,178.07,178.63,63203.0,145.307,145.5509,144.7866,145.2419,63203.0
2017-10-24 11:30:00,178.84,179.32,178.67,179.03,31210.0,145.4127,145.803,145.2745,145.5672,31210.0
2017-10-24 12:00:00,179.05,179.25,178.45,178.98,35512.0,145.5834,145.7461,145.0956,145.5265,35512.0
2017-10-24 12:30:00,179.02,179.17,177.45,178.3,116738.0,145.5591,145.681,144.2825,144.9736,116738.0
2017-10-24 13:00:00,178.2,178.31,177.57,178.15,65558.0,144.8923,144.9818,144.3801,144.8517,65558.0
2017-10-24 13:30:00,178.19,178.27,177.76,177.78,30494.0,144.8842,144.9492,144.5346,144.5508,30494.0
2017-10-24 14:00:00,177.81,178.14,177.74,178.14,49307.0,144.5752,144.8435,144.5183,144.8435,49307.0
2017-10-24 14:30:00,178.14,178.21,177.81,178.06,90115.0,144.8435,144.9004,144.5752,144.7785,90115.0
2017-10-24 15:00:00,178.12,178.58,177.85,178.35,48764.0,144.8273,145.2013,144.6077,145.0143,48764.0
2017-10-24 15:30:00,178.37,178.52,178.14,178.39,135511.0,145.0305,145.1525,144.8435,145.0468,135511.0
2017-10-25 09:30:00,177.97,178.34,177.58,178.13,41915.0,144.7053,145.0062,144.3882,144.8354,41915.0
2017-10-25 10:00:00,178.13,178.27,177.11,177.7,35454.0,144.8354,144.9492,144.0061,144.4858,35454.0
2017-10-25 10:30:00,177.68,177.68,176.98,177.34,48303.0,144.4695,144.4695,143.9004,144.1931,48303.0
2017-10-25 11:00:00,177.3,177.33,176.21,176.6,66968.0,144.1605,144.1849,143.2743,143.5914,66968.0
2017-10-25 11:30:00,176.57,176.78,176.34,176.68,63825.0,143.567,143.7377,143.38,143.6564,63825.0
2017-10-25 12:00:00,176.65,176.66,176.0,176.08,44716.0,143.632,143.6402,143.1035,143.1686,44716.0
2017-10-25 12:30:00,176.05,176.32,175.96,176.29,39690.0,143.1442,143.3637,143.071,143.3393,39690.0
2017-10-25 13:00:00,176.33,176.34,175.74,175.79,28478.0,143.3718,143.38,142.8921,142.9328,28478.0
2017-10-25 13:30:00,175.8,177.02,175.8,176.87,49288.0,142.9409,143.9329,142.9409,143.8109,49288.0
2017-10-25 14:00:00,176.83,176.98,176.64,176.93,44269.0,143.7784,143.9004,143.6239,143.8597,44269.0
2017-10-25 14:30:00,176.92,176.96,176.46,176.46,31910.0,143.8516,143.8841,143.4775,143.4775,31910.0
2017-10-25 15:00:00,176.46,177.09,176.42,176.91,42238.0,143.4775,143.9898,143.445,143.8434,42238.0
2017-10-25 15:30:00,176.91,177.01,176.49,176.91,111437.0,143.8434,143.9247,143.5019,143.8434,111437.0
2017-10-26 09:30:00,177.4,177.94,176.85,177.66,43971.0,144.2418,144.6809,143.7946,144.4533,43971.0
2017-10-26 10:00:00,177.57,178.12,177.21,178.07,44862.0,144.3801,144.8273,144.0874,144.7866,44862.0
2017-10-26 10:30:00,178.07,178.31,177.87,178.31,28504.0,144.7866,144.9818,144.624,144.9818,28504.0
2017-10-26 11:00:00,178.34,178.55,178.15,178.33,38909.0,145.0062,145.1769,144.8517,144.998,38909.0
2017-10-26 11:30:00,178.35,178.67,178.26,178.33,44241.0,145.0143,145.2745,144.9411,144.998,44241.0
2017-10-26 12:00:00,178.31,178.83,178.19,178.82,20465.0,144.9818,145.4046,144.8842,145.3964,20465.0
2017-10-26 12:30:00,178.81,178.86,178.28,178.49,31303.0,145.3883,145.429,144.9574,145.1281,31303.0
2017-10-26 13:00:00,178.45,178.85,178.45,178.82,39276.0,145.0956,145.4208,145.0956,145.3964,39276.0
2017-10-26 13:30:00,178.82,178.94,178.67,178.91,23871.0,145.3964,145.494,145.2745,145.4696,23871.0
2017-10-26 14:00:00,178.97,179.18,178.94,179.08,37844.0,145.5184,145.6891,145.494,145.6078,37844.0
2017-10-26 14:30:00,179.1,179.27,179.02,179.02,34148.0,145.6241,145.7623,145.5591,145.5591,34148.0
2017-10-26 15:00:00,179.04,179.21,178.74,178.89,38808.0,145.5753,145.7135,145.3314,145.4533,38808.0
2017-10-26 15:30:00,178.89,179.0,178.52,178.63,134324.0,145.4533,145.5428,145.1525,145.2419,134324.0
2017-10-27 09:30:00,178.23,178.71,177.72,177.72,45508.0,144.9167,145.307,144.502,144.502,45508.0
2017-10-27 10:00:00,177.63,178.61,177.39,177.85,81548.0,144.4289,145.2257,144.2337,144.6077,81548.0
2017-10-27 10:30:00,177.84,178.04,177.48,177.85,48205.0,144.5996,144.7622,144.3069,144.6077,48205.0
2017-10-27 11:00:00,177.86,178.3,177.58,178.04,41105.0,144.6159,144.9736,144.3882,144.7622,41105.0
2017-10-27 11:30:00,178.11,178.68,178.11,178.4,55356.0,144.8191,145.2826,144.8191,145.0549,55356.0
2017-10-27 12:00:00,178.43,179.19,178.43,179.02,36739.0,145.0793,145.6973,145.0793,145.5591,36739.0
2017-10-27 12:30:00,179.0,179.13,178.76,179.13,22606.0,145.5428,145.6485,145.3476,145.6485,22606.0
2017-10-27 13:00:00,179.07,179.12,178.6,178.63,30918.0,145.5997,145.6404,145.2176,145.2419,30918.0
2017-10-27 13:30:00,178.6,178.87,178.45,178.47,33558.0,145.2176,145.4371,145.0956,145.1119,33558.0
2017-10-27 14:00:00,178.49,178.94,178.46,178.94,39806.0,145.1281,145.494,145.1037,145.494,39806.0
2017-10-27 14:30:00,178.91,179.03,178.86,179.01,40602.0,145.4696,145.5672,145.429,145.5509,40602.0
2017-10-27 15:00:00,179.02,179.06,178.87,179.0,61115.0,145.5591,145.5916,145.4371,145.5428,61115.0
2017-10-27 15:30:00,179.0,179.53,178.86,179.5,194497.0,145.5428,145.9737,145.429,145.9493,194497.0
2017-10-30 09:30:00,178.82,179.47,178.52,178.53,73578.0,145.3964,145.9249,145.1525,145.1606,73578.0
2017-10-30 10:00:00,178.61,179.77,178.52,179.21,88822.0,145.2257,146.1689,145.1525,145.7135,88822.0
2017-10-30 10:30:00,179.21,179.96,179.21,179.89,67093.0,145.7135,146.3234,145.7135,146.2664,67093.0
2017-10-30 11:00:00,179.82,180.86,179.74,180.19,87307.0,146.2095,147.0551,146.1445,146.5104,87307.0
2017-10-30 11:30:00,180.16,180.55,179.72,180.23,74817.0,146.486,146.8031,146.1282,146.5429,74817.0
2017-10-30 12:00:00,180.17,180.22,179.79,180.13,74523.0,146.4941,146.5348,146.1851,146.4616,74523.0
2017-10-30 12:30:00,180.13,180.26,179.79,180.24,53399.0,146.4616,146.5673,146.1851,146.551,53399.0
2017-10-30 13:00:00,180.21,180.71,180.11,180.53,78921.0,146.5266,146.9332,146.4453,146.7868,78921.0
2017-10-30 13:30:00,180.44,180.64,180.17,180.26,60993.0,146.7136,146.8763,146.4941,146.5673,60993.0
2017-10-30 14:00:00,180.26,180.82,180.08,180.59,70276.0,146.5673,147.0226,146.4209,146.8356,70276.0
2017-10-30 14:30:00,180.57,180.84,180.35,180.84,75361.0,146.8193,147.0389,146.6405,147.0389,75361.0
2017-10-30 15:00:00,180.81,180.84,179.95,179.99,97809.0,147.0145,147.0389,146.3152,146.3477,97809.0
2017-10-30 15:30:00,179.96,180.63,179.8,180.36,316164.0,146.3234,146.8681,146.1933,146.6486,316164.0
2017-10-31 09:30:00,176.56,177.25,172.11,172.71,376113.0,143.5589,144.1199,139.9406,140.4285,376113.0
2017-10-31 10:00:00,172.71,175.3,172.26,173.78,300705.0,140.4285,142.5344,140.0626,141.2985,300705.0
2017-10-31 10:30:00,173.7,176.12,173.61,175.81,195709.0,141.2334,143.2011,141.1602,142.949,195709.0
2017-10-31 11:00:00,175.7,176.27,175.13,175.93,163783.0,142.8596,143.3231,142.3961,143.0466,163783.0
2017-10-31 11:30:00,175.93,175.93,174.31,175.06,82385.0,143.0466,143.0466,141.7294,142.3392,82385.0
2017-10-31 12:00:00,175.0,175.77,174.93,175.77,94327.0,142.2904,142.9165,142.2335,142.9165,94327.0
2017-10-31 12:30:00,175.7,176.68,175.66,176.52,92848.0,142.8596,143.6564,142.8271,143.5263,92848.0
2017-10-31 13:00:00,176.53,177.05,176.05,177.05,61718.0,143.5345,143.9573,143.1442,143.9573,61718.0
2017-10-31 13:30:00,177.1,177.19,176.45,176.65,66811.0,143.9979,144.0711,143.4694,143.632,66811.0
2017-10-31 14:00:00,176.62,177.32,176.22,177.0,112514.0,143.6076,144.1768,143.2824,143.9166,112514.0
2017-10-31 14:30:00,177.0,177.95,176.83,177.62,100408.0,143.9166,144.689,143.7784,144.4207,100408.0
2017-10-31 15:00:00,177.63,177.84,177.3,177.46,141747.0,144.4289,144.5996,144.1605,144.2906,141747.0
2017-10-31 15:30:00,177.46,177.77,176.52,176.8,349669.0,144.2906,144.5427,143.5263,143.754,349669.0
2017-11-01 09:30:00,179.26,181.8,177.21,177.56,167879.0,145.7542,147.8194,144.0874,144.3719,167879.0
2017-11-01 10:00:00,177.54,178.02,176.27,176.35,102471.0,144.3557,144.746,143.3231,143.3881,102471.0
2017-11-01 10:30:00,176.41,176.42,174.61,175.24,173011.0,143.4369,143.445,141.9733,142.4856,173011.0
2017-11-01 11:00:00,175.19,175.38,174.02,174.2,121905.0,142.4449,142.5994,141.4936,141.64,121905.0
2017-11-01 11:30:00,174.2,174.35,172.91,173.64,121300.0,141.64,141.7619,140.5911,141.1846,121300.0
2017-11-01 12:00:00,173.77,174.64,173.68,174.43,54949.0,141.2903,141.9977,141.2172,141.827,54949.0
2017-11-01 12:30:00,174.35,174.59,173.76,173.85,74083.0,141.7619,141.9571,141.2822,141.3554,74083.0
2017-11-01 13:00:00,173.88,174.0,173.25,173.52,57020.0,141.3798,141.4773,140.8675,141.0871,57020.0
2017-11-01 13:30:00,173.56,173.56,173.01,173.31,78235.0,141.1196,141.1196,140.6724,140.9163,78235.0
2017-11-01 14:00:00,173.24,173.34,172.8,173.04,156916.0,140.8594,140.9407,140.5016,140.6968,156916.0
2017-11-01 14:30:00,173.03,173.36,172.79,172.79,82989.0,140.6887,140.957,140.4935,140.4935,82989.0
2017-11-01 15:00:00,172.84,173.25,172.57,173.08,127986.0,140.5342,140.8675,140.3146,140.7293,127986.0
2017-11-01 15:30:00,173.08,173.09,172.62,172.79,284363.0,140.7293,140.7374,140.3553,140.4935,284363.0
2017-11-02 09:30:00,173.01,173.17,172.35,172.67,97820.0,140.6724,140.8025,140.1358,140.3959,97820.0
2017-11-02 10:00:00,172.74,172.81,171.68,172.05,153920.0,140.4529,140.5098,139.591,139.8918,153920.0
2017-11-02 10:30:00,172.12,172.64,172.0,172.07,132047.0,139.9487,140.3715,139.8512,139.9081,132047.0
2017-11-02 11:00:00,172.04,172.37,171.29,171.53,154071.0,139.8837,140.152,139.2739,139.469,154071.0
2017-11-02 11:30:00,171.6,172.07,171.04,171.94,74043.0,139.5259,139.9081,139.0706,139.8024,74043.0
2017-11-02 12:00:00,171.99,172.99,171.94,172.72,226009.0,139.843,140.6561,139.8024,140.4366,226009.0
2017-11-02 12:30:00,172.72,173.08,172.68,172.81,64242.0,140.4366,140.7293,140.4041,140.5098,64242.0
2017-11-02 13:00:00,172.86,172.96,172.58,172.75,60912.0,140.5504,140.6317,140.3228,140.461,60912.0
2017-11-02 13:30:00,172.72,172.77,172.5,172.63,66434.0,140.4366,140.4772,140.2577,140.3634,66434.0
2017-11-02 14:00:00,172.6,172.66,172.34,172.54,80105.0,140.339,140.3878,140.1276,140.2902,80105.0
2017-11-02 14:30:00,172.54,172.92,172.25,172.7,467989.0,140.2902,140.5992,140.0544,140.4203,467989.0
2017-11-02 15:00:00,172.65,173.16,172.65,173.02,340117.0,140.3797,140.7944,140.3797,140.6805,340117.0
2017-11-02 15:30:00,173.02,173.31,172.91,173.25,442785.0,140.6805,140.9163,140.5911,140.8675,442785.0
2017-11-03 09:30:00,173.78,174.24,172.82,173.9,206557.0,141.2985,141.6725,140.5179,141.396,206557.0
2017-11-03 10:00:00,173.96,174.65,173.83,174.22,199083.0,141.4448,142.0059,141.3391,141.6562,199083.0
2017-11-03 10:30:00,174.22,174.46,173.66,173.66,67795.0,141.6562,141.8514,141.2009,141.2009,67795.0
2017-11-03 11:00:00,173.67,173.94,173.5,173.8,69497.0,141.209,141.4286,141.0708,141.3147,69497.0
2017-11-03 11:30:00,173.72,173.73,173.48,173.68,61711.0,141.2497,141.2578,141.0545,141.2172,61711.0
2017-11-03 12:00:00,173.59,173.73,173.24,173.66,80016.0,141.144,141.2578,140.8594,141.2009,80016.0
2017-11-03 12:30:00,173.67,173.7,173.21,173.32,56827.0,141.209,141.2334,140.835,140.9244,56827.0
2017-11-03 13:00:00,173.33,173.58,173.21,173.42,74990.0,140.9326,141.1359,140.835,141.0058,74990.0
2017-11-03 13:30:00,173.4,173.64,173.27,173.53,55362.0,140.9895,141.1846,140.8838,141.0952,55362.0
2017-11-03 14:00:00,173.54,173.54,173.22,173.33,60504.0,141.1033,141.1033,140.8431,140.9326,60504.0
2017-11-03 14:30:00,173.34,173.45,172.9,172.97,43779.0,140.9407,141.0301,140.583,140.6399,43779.0
2017-11-03 15:00:00,172.99,173.01,172.74,172.89,48099.0,140.6561,140.6724,140.4529,140.5748,48099.0
2017-11-03 15:30:00,172.93,173.13,172.78,173.05,138806.0,140.6073,140.77,140.4854,140.7049,138806.0
2017-11-06 09:30:00,173.25,173.65,172.92,173.19,71431.0,140.8675,141.1928,140.5992,140.8187,71431.0
2017-11-06 10:00:00,173.3,173.58,173.14,173.4,62950.0,140.9082,141.1359,140.7781,140.9895,62950.0
2017-11-06 10:30:00,173.45,173.54,172.93,173.02,40784.0,141.0301,141.1033,140.6073,140.6805,40784.0
2017-11-06 11:00:00,173.01,173.48,172.97,173.35,32157.0,140.6724,141.0545,140.6399,140.9488,32157.0
2017-11-06 11:30:00,173.31,173.42,173.08,173.22,26928.0,140.9163,141.0058,140.7293,140.8431,26928.0
2017-11-06 12:00:00,173.22,173.39,173.19,173.37,22064.0,140.8431,140.9814,140.8187,140.9651,22064.0
2017-11-06 12:30:00,173.37,173.47,173.32,173.41,35331.0,140.9651,141.0464,140.9244,140.9976,35331.0
2017-11-06 13:00:00,173.43,173.5,173.35,173.41,31349.0,141.0139,141.0708,140.9488,140.9976,31349.0
2017-11-06 13:30:00,173.39,173.44,173.33,173.38,21114.0,140.9814,141.022,140.9326,140.9732,21114.0
2017-11-06 14:00:00,173.4,173.5,173.35,173.4,27256.0,140.9895,141.0708,140.9488,140.9895,27256.0
2017-11-06 14:30:00,173.37,173.47,172.91,172.94,70220.0,140.9651,141.0464,140.5911,140.6155,70220.0
2017-11-06 15:00:00,172.93,173.1,172.78,172.78,51060.0,140.6073,140.7456,140.4854,140.4854,51060.0
2017-11-06 15:30:00,172.78,172.96,172.57,172.6,104206.0,140.4854,140.6317,140.3146,140.339,104206.0
2017-11-07 09:30:00,172.6,173.22,172.31,172.97,82639.0,140.339,140.8431,140.1032,140.6399,82639.0
2017-11-07 10:00:00,173.02,173.05,172.55,172.86,62213.0,140.6805,140.7049,140.2984,140.5504,62213.0
2017-11-07 10:30:00,172.87,172.9,172.52,172.75,27930.0,140.5586,140.583,140.274,140.461,27930.0
2017-11-07 11:00:00,172.75,172.82,172.54,172.75,29261.0,140.461,140.5179,140.2902,140.461,29261.0
2017-11-07 11:30:00,172.85,172.85,172.0,172.04,53187.0,140.5423,140.5423,139.8512,139.8837,53187.0
2017-11-07 12:00:00,172.12,172.38,172.11,172.28,51821.0,139.9487,140.1601,139.9406,140.0788,51821.0
2017-11-07 12:30:00,172.24,172.34,172.18,172.34,37176.0,140.0463,140.1276,139.9975,140.1276,37176.0
2017-11-07 13:00:00,172.32,172.34,172.11,172.2,26065.0,140.1114,140.1276,139.9406,140.0138,26065.0
2017-11-07 13:30:00,172.24,172.29,171.63,171.91,48212.0,140.0463,140.087,139.5503,139.778,48212.0
2017-11-07 14:00:00,171.98,172.13,171.88,172.0,41327.0,139.8349,139.9569,139.7536,139.8512,41327.0
2017-11-07 14:30:00,172.0,172.1,171.85,171.9,40566.0,139.8512,139.9325,139.7292,139.7699,40566.0
2017-11-07 15:00:00,171.93,171.94,171.59,171.67,76753.0,139.7943,139.8024,139.5178,139.5829,76753.0
2017-11-07 15:30:00,171.68,171.88,171.55,171.85,250212.0,139.591,139.7536,139.4853,139.7292,250212.0
2017-11-08 09:30:00,171.86,172.08,171.12,171.46,76903.0,139.7373,139.9162,139.1357,139.4121,76903.0
2017-11-08 10:00:00,171.47,171.97,171.06,171.29,79461.0,139.4202,139.8268,139.0869,139.2739,79461.0
2017-11-08 10:30:00,171.31,171.45,170.54,171.42,111030.0,139.2901,139.404,138.6641,139.3796,111030.0
2017-11-08 11:00:00,171.42,171.68,170.75,171.13,51631.0,139.3796,139.591,138.8348,139.1438,51631.0
2017-11-08 11:30:00,171.17,171.59,170.96,171.48,39942.0,139.1763,139.5178,139.0056,139.4284,39942.0
2017-11-08 12:00:00,171.43,171.6,171.1,171.42,28100.0,139.3877,139.5259,139.1194,139.3796,28100.0
2017-11-08 12:30:00,171.42,171.61,171.35,171.53,30292.0,139.3796,139.5341,139.3227,139.469,30292.0
2017-11-08 13:00:00,171.55,171.66,171.29,171.38,30678.0,139.4853,139.5747,139.2739,139.3471,30678.0
2017-11-08 13:30:00,171.42,171.45,171.19,171.28,40123.0,139.3796,139.404,139.1926,139.2657,40123.0
2017-11-08 14:00:00,171.3,171.32,171.08,171.27,44097.0,139.282,139.2983,139.1031,139.2576,44097.0
2017-11-08 14:30:00,171.27,171.35,171.12,171.2,111929.0,139.2576,139.3227,139.1357,139.2007,111929.0
2017-11-08 15:00:00,171.21,171.39,171.19,171.25,70176.0,139.2088,139.3552,139.1926,139.2414,70176.0
2017-11-08 15:30:00,171.25,171.38,171.02,171.38,191639.0,139.2414,139.3471,139.0543,139.3471,191639.0
2017-11-09 09:30:00,170.55,170.74,168.82,169.03,178032.0,138.6722,138.8267,137.2656,137.4363,178032.0
2017-11-09 10:00:00,169.13,169.45,168.81,169.26,94987.0,137.5176,137.7778,137.2574,137.6233,94987.0
2017-11-09 10:30:00,169.25,169.6,169.11,169.53,79146.0,137.6152,137.8998,137.5013,137.8428,79146.0
2017-11-09 11:00:00,169.53,169.53,168.66,168.76,67602.0,137.8428,137.8428,137.1355,137.2168,67602.0
2017-11-09 11:30:00,168.79,168.83,168.09,168.33,67166.0,137.2412,137.2737,136.672,136.8671,67166.0
2017-11-09 12:00:00,168.35,168.45,167.01,167.31,115443.0,136.8834,136.9647,135.7939,136.0378,115443.0
2017-11-09 12:30:00,167.26,167.7,166.51,167.63,77591.0,135.9971,136.3549,135.3873,136.298,77591.0
2017-11-09 13:00:00,167.62,168.05,167.38,168.05,69153.0,136.2898,136.6395,136.0947,136.6395,69153.0
2017-11-09 13:30:00,168.04,168.22,167.81,168.07,49347.0,136.6313,136.7777,136.4443,136.6557,49347.0
2017-11-09 14:00:00,168.06,168.17,167.61,167.66,85463.0,136.6476,136.737,136.2817,136.3224,85463.0
2017-11-09 14:30:00,167.65,167.82,167.38,167.57,74988.0,136.3142,136.4525,136.0947,136.2492,74988.0
2017-11-09 15:00:00,167.58,167.91,167.35,167.81,65853.0,136.2573,136.5256,136.0703,136.4443,65853.0
2017-11-09 15:30:00,167.83,168.07,167.5,167.97,265964.0,136.4606,136.6557,136.1923,136.5744,265964.0
2017-11-10 09:30:00,167.29,168.0,166.8,167.9,109353.0,136.0215,136.5988,135.6231,136.5175,109353.0
2017-11-10 10:00:00,167.81,168.46,167.73,168.28,92762.0,136.4443,136.9728,136.3793,136.8265,92762.0
2017-11-10 10:30:00,168.28,168.29,167.64,168.06,74697.0,136.8265,136.8346,136.3061,136.6476,74697.0
2017-11-10 11:00:00,168.08,168.35,167.89,168.31,110420.0,136.6639,136.8834,136.5094,136.8509,110420.0
2017-11-10 11:30:00,168.31,168.68,168.19,168.57,120844.0,136.8509,137.1517,136.7533,137.0623,120844.0
2017-11-10 12:00:00,168.62,169.05,168.51,168.62,79760.0,137.1029,137.4526,137.0135,137.1029,79760.0
2017-11-10 12:30:00,168.62,168.67,168.44,168.57,27745.0,137.1029,137.1436,136.9566,137.0623,27745.0
2017-11-10 13:00:00,168.57,168.68,168.5,168.58,39716.0,137.0623,137.1517,137.0054,137.0704,39716.0
2017-11-10 13:30:00,168.53,168.72,168.32,168.72,27065.0,137.0298,137.1842,136.859,137.1842,27065.0
2017-11-10 14:00:00,168.73,169.06,168.73,169.06,52315.0,137.1924,137.4607,137.1924,137.4607,52315.0
2017-11-10 14:30:00,169.06,169.08,168.83,168.96,57756.0,137.4607,137.477,137.2737,137.3794,57756.0
2017-11-10 15:00:00,168.97,168.97,168.76,168.89,64362.0,137.3875,137.3875,137.2168,137.3225,64362.0
2017-11-10 15:30:00,168.89,169.08,168.78,168.95,120709.0,137.3225,137.477,137.233,137.3713,120709.0
2017-11-13 09:30:00,168.75,169.08,168.11,168.75,108589.0,137.2086,137.477,136.6883,137.2086,108589.0
2017-11-13 10:00:00,168.75,169.07,168.28,168.8,247546.0,137.2086,137.4688,136.8265,137.2493,247546.0
2017-11-13 10:30:00,168.88,169.31,168.63,168.97,110535.0,137.3143,137.664,137.1111,137.3875,110535.0
2017-11-13 11:00:00,168.93,169.02,168.59,168.93,35074.0,137.355,137.4282,137.0785,137.355,35074.0
2017-11-13 11:30:00,168.9,169.33,168.85,169.25,77327.0,137.3306,137.6802,137.2899,137.6152,77327.0
2017-11-13 12:00:00,169.25,169.76,169.2,169.65,70654.0,137.6152,138.0299,137.5745,137.9404,70654.0
2017-11-13 12:30:00,169.66,169.91,169.56,169.75,57171.0,137.9485,138.1518,137.8672,138.0217,57171.0
2017-11-13 13:00:00,169.74,169.86,169.53,169.63,63077.0,138.0136,138.1112,137.8428,137.9242,63077.0
2017-11-13 13:30:00,169.6,169.72,169.27,169.49,45341.0,137.8998,137.9973,137.6314,137.8103,45341.0
2017-11-13 14:00:00,169.45,169.49,169.09,169.29,41496.0,137.7778,137.8103,137.4851,137.6477,41496.0
2017-11-13 14:30:00,169.29,169.3,169.14,169.19,41923.0,137.6477,137.6558,137.5257,137.5664,41923.0
2017-11-13 15:00:00,169.17,169.34,169.1,169.18,67350.0,137.5501,137.6884,137.4932,137.5583,67350.0
2017-11-13 15:30:00,169.19,169.31,168.86,169.2,158253.0,137.5664,137.664,137.2981,137.5745,158253.0
2017-11-14 09:30:00,168.83,170.14,168.67,169.89,116774.0,137.2737,138.3388,137.1436,138.1356,116774.0
2017-11-14 10:00:00,169.83,170.4,169.43,169.44,110472.0,138.0868,138.5502,137.7615,137.7697,110472.0
2017-11-14 10:30:00,169.38,169.64,169.3,169.43,140009.0,137.7209,137.9323,137.6558,137.7615,140009.0
2017-11-14 11:00:00,169.51,169.57,168.88,168.88,52082.0,137.8266,137.8754,137.3143,137.3143,52082.0
2017-11-14 11:30:00,168.84,169.47,168.84,169.4,31392.0,137.2818,137.7941,137.2818,137.7371,31392.0
2017-11-14 12:00:00,169.46,169.54,169.27,169.36,29296.0,137.7859,137.851,137.6314,137.7046,29296.0
2017-11-14 12:30:00,169.38,169.44,168.89,169.08,25837.0,137.7209,137.7697,137.3225,137.477,25837.0
2017-11-14 13:00:00,169.12,169.44,169.06,169.41,32567.0,137.5095,137.7697,137.4607,137.7453,32567.0
2017-11-14 13:30:00,169.4,169.44,169.26,169.32,35541.0,137.7371,137.7697,137.6233,137.6721,35541.0
2017-11-14 14:00:00,169.33,169.36,169.19,169.27,42383.0,137.6802,137.7046,137.5664,137.6314,42383.0
2017-11-14 14:30:00,169.27,169.44,169.16,169.2,75640.0,137.6314,137.7697,137.542,137.5745,75640.0
2017-11-14 15:00:00,169.17,169.32,168.96,168.96,85728.0,137.5501,137.6721,137.3794,137.3794,85728.0
2017-11-14 15:30:00,169.02,169.16,168.7,169.1,187824.0,137.4282,137.542,137.168,137.4932,187824.0
2017-11-15 09:30:00,168.63,168.8,166.15,166.97,137808.0,137.1111,137.2493,135.0946,135.7613,137808.0
2017-11-15 10:00:00,167.03,167.63,166.66,167.12,131741.0,135.8101,136.298,135.5093,135.8833,131741.0
2017-11-15 10:30:00,167.28,167.77,167.25,167.7,101552.0,136.0134,136.4118,135.989,136.3549,101552.0
2017-11-15 11:00:00,167.7,168.11,167.39,167.43,156944.0,136.3549,136.6883,136.1028,136.1354,156944.0
2017-11-15 11:30:00,167.39,167.61,167.18,167.32,48673.0,136.1028,136.2817,135.9321,136.0459,48673.0
2017-11-15 12:00:00,167.35,167.37,166.99,167.22,37435.0,136.0703,136.0866,135.7776,135.9646,37435.0
2017-11-15 12:30:00,167.22,167.37,167.0,167.13,59537.0,135.9646,136.0866,135.7857,135.8914,59537.0
2017-11-15 13:00:00,167.11,167.21,166.99,167.08,51762.0,135.8752,135.9565,135.7776,135.8508,51762.0
2017-11-15 13:30:00,167.11,167.18,166.97,167.0,82023.0,135.8752,135.9321,135.7613,135.7857,82023.0
2017-11-15 14:00:00,167.0,167.02,166.84,166.95,38978.0,135.7857,135.802,135.6556,135.7451,38978.0
2017-11-15 14:30:00,166.94,167.0,166.74,166.77,59945.0,135.7369,135.7857,135.5743,135.5987,59945.0
2017-11-15 15:00:00,166.79,166.86,166.48,166.58,88241.0,135.615,135.6719,135.3629,135.4442,88241.0
2017-11-15 15:30:00,166.57,166.98,166.52,166.87,196224.0,135.4361,135.7695,135.3954,135.68,196224.0
2017-11-16 09:30:00,167.43,168.69,166.95,168.11,184645.0,137.0151,138.0462,136.6223,137.5715,184645.0
2017-11-16 10:00:00,168.01,168.35,166.61,166.69,128297.0,137.4897,137.7679,136.344,136.4095,128297.0
2017-11-16 10:30:00,166.7,167.12,166.34,166.7,124680.0,136.4177,136.7614,136.1231,136.4177,124680.0
2017-11-16 11:00:00,166.66,166.89,166.53,166.77,77049.0,136.3849,136.5732,136.2786,136.475,77049.0
2017-11-16 11:30:00,166.8,166.85,166.43,166.78,207160.0,136.4995,136.5404,136.1967,136.4831,207160.0
2017-11-16 12:00:00,166.79,166.94,165.76,166.68,149289.0,136.4913,136.6141,135.6484,136.4013,149289.0
2017-11-16 12:30:00,166.67,166.76,166.07,166.62,143827.0,136.3931,136.4668,135.9021,136.3522,143827.0
2017-11-16 13:00:00,166.62,167.15,166.62,167.01,92614.0,136.3522,136.7859,136.3522,136.6714,92614.0
2017-11-16 13:30:00,167.05,167.1,166.69,166.88,38736.0,136.7041,136.745,136.4095,136.565,38736.0
2017-11-16 14:00:00,166.85,167.31,166.83,167.26,56015.0,136.5404,136.9169,136.5241,136.876,56015.0
2017-11-16 14:30:00,167.23,167.74,167.21,167.53,110785.0,136.8514,137.2688,136.835,137.0969,110785.0
2017-11-16 15:00:00,167.52,167.67,167.23,167.27,115628.0,137.0887,137.2115,136.8514,136.8841,115628.0
2017-11-16 15:30:00,167.26,167.26,166.75,167.09,321400.0,136.876,136.876,136.4586,136.7368,321400.0
2017-11-17 09:30:00,163.0,163.96,159.71,160.51,667996.0,133.3898,134.1754,130.6975,131.3521,667996.0
2017-11-17 10:00:00,160.49,161.28,159.86,160.8,302117.0,131.3358,131.9823,130.8202,131.5895,302117.0
2017-11-17 10:30:00,160.77,161.25,160.04,160.54,141531.0,131.5649,131.9577,130.9675,131.3767,141531.0
2017-11-17 11:00:00,160.62,161.05,160.0,160.11,175923.0,131.4422,131.794,130.9348,131.0248,175923.0
2017-11-17 11:30:00,160.14,160.15,159.1,159.41,177744.0,131.0494,131.0575,130.1983,130.452,177744.0
2017-11-17 12:00:00,159.41,160.0,159.13,160.0,88108.0,130.452,130.9348,130.2228,130.9348,88108.0
2017-11-17 12:30:00,159.96,160.48,159.62,160.38,92078.0,130.9021,131.3276,130.6238,131.2458,92078.0
2017-11-17 13:00:00,160.35,160.51,160.11,160.28,58574.0,131.2212,131.3521,131.0248,131.1639,58574.0
2017-11-17 13:30:00,160.25,160.36,159.92,160.01,69134.0,131.1394,131.2294,130.8693,130.943,69134.0
2017-11-17 14:00:00,160.0,160.49,159.86,160.0,119814.0,130.9348,131.3358,130.8202,130.9348,119814.0
2017-11-17 14:30:00,159.99,160.08,159.29,159.46,187704.0,130.9266,131.0003,130.3538,130.4929,187704.0
2017-11-17 15:00:00,159.47,159.52,158.75,159.12,200338.0,130.5011,130.542,129.9119,130.2146,200338.0
2017-11-17 15:30:00,159.12,159.52,158.87,159.43,511532.0,130.2146,130.542,130.0101,130.4683,511532.0
2017-11-20 09:30:00,160.47,161.62,159.17,159.72,220622.0,131.3194,132.2605,130.2556,130.7057,220622.0
2017-11-20 10:00:00,159.75,160.67,159.67,160.48,203828.0,130.7302,131.4831,130.6647,131.3276,203828.0
2017-11-20 10:30:00,160.49,160.5,160.17,160.43,182323.0,131.3358,131.344,131.0739,131.2867,182323.0
2017-11-20 11:00:00,160.42,160.54,160.27,160.29,94960.0,131.2785,131.3767,131.1557,131.1721,94960.0
2017-11-20 11:30:00,160.34,160.35,160.17,160.3,72859.0,131.213,131.2212,131.0739,131.1803,72859.0
2017-11-20 12:00:00,160.32,160.9,160.08,160.82,153078.0,131.1967,131.6713,131.0003,131.6058,153078.0
2017-11-20 12:30:00,160.84,160.96,160.53,160.67,254102.0,131.6222,131.7204,131.3685,131.4831,254102.0
2017-11-20 13:00:00,160.66,160.72,160.56,160.56,70759.0,131.4749,131.524,131.3931,131.3931,70759.0
2017-11-20 13:30:00,160.55,160.61,160.3,160.36,85302.0,131.3849,131.434,131.1803,131.2294,85302.0
2017-11-20 14:00:00,160.36,160.42,160.05,160.05,97412.0,131.2294,131.2785,130.9757,130.9757,97412.0
2017-11-20 14:30:00,160.05,160.12,159.83,159.91,120146.0,130.9757,131.033,130.7957,130.8611,120146.0
2017-11-20 15:00:00,159.91,159.92,159.58,159.72,118259.0,130.8611,130.8693,130.5911,130.7057,118259.0
2017-11-20 15:30:00,159.72,159.82,159.42,159.79,319465.0,130.7057,130.7875,130.4601,130.7629,319465.0
2017-11-21 09:30:00,161.2,161.66,160.91,160.91,202764.0,131.9168,132.2932,131.6795,131.6795,202764.0
2017-11-21 10:00:00,160.96,161.03,160.3,160.34,111595.0,131.7204,131.7777,131.1803,131.213,111595.0
2017-11-21 10:30:00,160.35,160.37,160.06,160.3,138763.0,131.2212,131.2376,130.9839,131.1803,138763.0
2017-11-21 11:00:00,160.24,160.9,160.16,160.77,69372.0,131.1312,131.6713,131.0657,131.5649,69372.0
2017-11-21 11:30:00,160.82,161.15,160.67,160.94,76927.0,131.6058,131.8759,131.4831,131.704,76927.0
2017-11-21 12:00:00,160.94,161.02,160.7,160.84,37344.0,131.704,131.7695,131.5076,131.6222,37344.0
2017-11-21 12:30:00,160.88,161.09,160.75,160.84,40139.0,131.6549,131.8268,131.5485,131.6222,40139.0
2017-11-21 13:00:00,160.8,160.95,160.65,160.72,35757.0,131.5895,131.7122,131.4667,131.524,35757.0
2017-11-21 13:30:00,160.69,160.76,160.61,160.61,36611.0,131.4994,131.5567,131.434,131.434,36611.0
2017-11-21 14:00:00,160.58,160.64,160.45,160.49,52236.0,131.4094,131.4585,131.303,131.3358,52236.0
2017-11-21 14:30:00,160.5,160.75,160.45,160.71,57194.0,131.344,131.5485,131.303,131.5158,57194.0
2017-11-21 15:00:00,160.73,160.75,160.3,160.3,87091.0,131.5322,131.5485,131.1803,131.1803,87091.0
2017-11-21 15:30:00,160.3,160.65,160.18,160.6,185302.0,131.1803,131.4667,131.0821,131.4258,185302.0
2017-11-22 09:30:00,161.45,161.96,161.13,161.69,128897.0,132.1214,132.5387,131.8595,132.3178,128897.0
2017-11-22 10:00:00,161.69,163.24,161.68,162.76,156905.0,132.3178,133.5862,132.3096,133.1934,156905.0
2017-11-22 10:30:00,162.78,162.78,162.38,162.64,91029.0,133.2098,133.2098,132.8824,133.0952,91029.0
2017-11-22 11:00:00,162.64,162.71,162.49,162.55,72542.0,133.0952,133.1525,132.9725,133.0216,72542.0
2017-11-22 11:30:00,162.55,162.92,162.42,162.84,90832.0,133.0216,133.3243,132.9152,133.2589,90832.0
2017-11-22 12:00:00,162.81,162.84,162.49,162.5,44707.0,133.2343,133.2589,132.9725,132.9806,44707.0
2017-11-22 12:30:00,162.52,163.13,162.49,163.08,70332.0,132.997,133.4962,132.9725,133.4553,70332.0
2017-11-22 13:00:00,163.08,163.65,163.05,163.64,89108.0,133.4553,133.9217,133.4307,133.9136,89108.0
2017-11-22 13:30:00,163.61,163.88,163.59,163.69,67671.0,133.889,134.11,133.8726,133.9545,67671.0
2017-11-22 14:00:00,163.69,163.7,163.32,163.58,104093.0,133.9545,133.9627,133.6517,133.8645,104093.0
2017-11-22 14:30:00,163.61,163.86,163.43,163.81,142953.0,133.889,134.0936,133.7417,134.0527,142953.0
2017-11-22 15:00:00,163.8,163.95,163.52,163.59,86448.0,134.0445,134.1672,133.8154,133.8726,86448.0
2017-11-22 15:30:00,163.59,163.67,163.3,163.36,178566.0,133.8726,133.9381,133.6353,133.6844,178566.0
2017-11-24 09:30:00,163.46,163.86,161.84,162.07,119111.0,133.7663,134.0936,132.4405,132.6288,119111.0
2017-11-24 10:00:00,162.05,162.1,161.22,161.39,95415.0,132.6124,132.6533,131.9332,132.0723,95415.0
2017-11-24 10:30:00,161.4,161.43,160.64,160.69,88022.0,132.0805,132.105,131.4585,131.4994,88022.0
2017-11-24 11:00:00,160.67,160.94,160.57,160.63,60713.0,131.4831,131.704,131.4012,131.4503,60713.0
2017-11-24 11:30:00,160.62,160.74,160.41,160.74,59349.0,131.4422,131.5404,131.2703,131.5404,59349.0
2017-11-24 12:00:00,160.74,160.87,160.29,160.33,71926.0,131.5404,131.6467,131.1721,131.2048,71926.0
2017-11-24 12:30:00,160.35,160.69,160.07,160.67,160508.0,131.2212,131.4994,130.9921,131.4831,160508.0
2017-11-27 09:30:00,160.66,161.67,160.65,161.56,116326.0,131.4749,132.3014,131.4667,132.2114,116326.0
2017-11-27 10:00:00,161.57,161.7,161.22,161.67,56178.0,132.2196,132.326,131.9332,132.3014,56178.0
2017-11-27 10:30:00,161.67,162.1,161.67,162.06,64168.0,132.3014,132.6533,132.3014,132.6206,64168.0
2017-11-27 11:00:00,162.05,162.06,161.07,161.4,52927.0,132.6124,132.6206,131.8104,132.0805,52927.0
2017-11-27 11:30:00,161.37,161.53,161.01,161.42,38948.0,132.0559,132.1868,131.7613,132.0968,38948.0
2017-11-27 12:00:00,161.5,161.56,161.21,161.42,27580.0,132.1623,132.2114,131.925,132.0968,27580.0
2017-11-27 12:30:00,161.38,161.44,161.09,161.29,21117.0,132.0641,132.1132,131.8268,131.9904,21117.0
2017-11-27 13:00:00,161.35,161.57,161.3,161.57,23732.0,132.0395,132.2196,131.9986,132.2196,23732.0
2017-11-27 13:30:00,161.53,161.68,161.48,161.52,20496.0,132.1868,132.3096,132.1459,132.1787,20496.0
2017-11-27 14:00:00,161.51,161.51,161.18,161.25,59950.0,132.1705,132.1705,131.9004,131.9577,59950.0
2017-11-27 14:30:00,161.24,161.4,161.09,161.22,34372.0,131.9495,132.0805,131.8268,131.9332,34372.0
2017-11-27 15:00:00,161.25,161.27,160.86,160.91,62672.0,131.9577,131.9741,131.6386,131.6795,62672.0
2017-11-27 15:30:00,160.9,161.31,160.9,161.18,136905.0,131.6713,132.0068,131.6713,131.9004,136905.0
2017-11-28 09:30:00,162.34,162.83,161.84,162.38,111452.0,132.8497,133.2507,132.4405,132.8824,111452.0
2017-11-28 10:00:00,162.44,162.66,161.78,162.6,89109.0,132.9315,133.1116,132.3914,133.0625,89109.0
2017-11-28 10:30:00,162.61,163.2,162.44,162.9,62258.0,133.0707,133.5535,132.9315,133.308,62258.0
2017-11-28 11:00:00,162.99,163.04,162.71,162.95,48072.0,133.3816,133.4225,133.1525,133.3489,48072.0
2017-11-28 11:30:00,162.97,163.52,162.97,163.36,45041.0,133.3653,133.8154,133.3653,133.6844,45041.0
2017-11-28 12:00:00,163.36,163.92,163.33,163.77,53791.0,133.6844,134.1427,133.6599,134.0199,53791.0
2017-11-28 12:30:00,163.77,164.06,163.68,164.05,63872.0,134.0199,134.2573,133.9463,134.2491,63872.0
2017-11-28 13:00:00,164.07,164.26,163.58,163.7,48399.0,134.2654,134.4209,133.8645,133.9627,48399.0
2017-11-28 13:30:00,163.67,164.0,163.27,163.31,137596.0,133.9381,134.2082,133.6108,133.6435,137596.0
2017-11-28 14:00:00,163.39,163.59,163.22,163.52,58954.0,133.709,133.8726,133.5698,133.8154,58954.0
2017-11-28 14:30:00,163.56,164.6,163.48,164.56,74564.0,133.8481,134.6992,133.7826,134.6664,74564.0
2017-11-28 15:00:00,164.52,164.98,164.19,164.78,117734.0,134.6337,135.0101,134.3636,134.8465,117734.0
2017-11-28 15:30:00,164.79,164.83,164.37,164.54,184031.0,134.8546,134.8874,134.5109,134.6501,184031.0
2017-11-29 09:30:00,164.5,164.56,163.22,163.86,136378.0,134.6173,134.6664,133.5698,134.0936,136378.0
2017-11-29 10:00:00,163.78,164.89,163.73,164.5,68943.0,134.0281,134.9365,133.9872,134.6173,68943.0
2017-11-29 10:30:00,164.62,165.22,164.61,164.78,65391.0,134.7155,135.2065,134.7073,134.8465,65391.0
2017-11-29 11:00:00,164.75,165.01,164.23,164.31,68834.0,134.8219,135.0347,134.3964,134.4618,68834.0
2017-11-29 11:30:00,164.4,164.42,163.38,163.41,38203.0,134.5355,134.5519,133.7008,133.7253,38203.0
2017-11-29 12:00:00,163.45,163.7,163.14,163.29,51729.0,133.7581,133.9627,133.5044,133.6271,51729.0
2017-11-29 12:30:00,163.21,163.68,163.02,163.58,42820.0,133.5617,133.9463,133.4062,133.8645,42820.0
2017-11-29 13:00:00,163.63,163.76,163.43,163.71,34406.0,133.9054,134.0118,133.7417,133.9708,34406.0
2017-11-29 13:30:00,163.67,163.99,163.45,163.93,32076.0,133.9381,134.2,133.7581,134.1509,32076.0
2017-11-29 14:00:00,163.93,164.25,163.88,163.95,62944.0,134.1509,134.4127,134.11,134.1672,62944.0
2017-11-29 14:30:00,163.99,164.0,163.74,163.76,55326.0,134.2,134.2082,133.9954,134.0118,55326.0
2017-11-29 15:00:00,163.8,163.93,163.7,163.88,69802.0,134.0445,134.1509,133.9627,134.11,69802.0
2017-11-29 15:30:00,163.88,164.6,163.81,164.5,233530.0,134.11,134.6992,134.0527,134.6173,233530.0
2017-11-30 09:30:00,165.03,166.36,165.0,165.74,106370.0,135.051,136.1394,135.0265,135.6321,106370.0
2017-11-30 10:00:00,165.85,166.24,165.74,165.81,59814.0,135.7221,136.0412,135.6321,135.6894,59814.0
2017-11-30 10:30:00,165.84,166.0,165.03,165.59,111027.0,135.7139,135.8448,135.051,135.5093,111027.0
2017-11-30 11:00:00,165.59,165.59,165.1,165.34,108759.0,135.5093,135.5093,135.1083,135.3047,108759.0
2017-11-30 11:30:00,165.4,165.62,165.21,165.58,73987.0,135.3538,135.5339,135.1983,135.5011,73987.0
2017-11-30 12:00:00,165.6,166.53,165.54,166.52,65877.0,135.5175,136.2786,135.4684,136.2704,65877.0
2017-11-30 12:30:00,166.52,167.63,166.51,167.2,56437.0,136.2704,137.1787,136.2622,136.8269,56437.0
2017-11-30 13:00:00,167.17,167.39,166.66,166.84,40743.0,136.8023,136.9823,136.3849,136.5322,40743.0
2017-11-30 13:30:00,166.88,166.98,166.51,166.67,33750.0,136.565,136.6468,136.2622,136.3931,33750.0
2017-11-30 14:00:00,166.75,167.1,166.45,167.09,56990.0,136.4586,136.745,136.2131,136.7368,56990.0
2017-11-30 14:30:00,167.13,167.46,166.8,167.28,79545.0,136.7696,137.0396,136.4995,136.8923,79545.0
2017-11-30 15:00:00,167.26,167.26,166.94,167.03,88337.0,136.876,136.876,136.6141,136.6877,88337.0
2017-11-30 15:30:00,167.02,167.75,166.85,167.39,275924.0,136.6795,137.2769,136.5404,136.9823,275924.0
2017-12-01 09:30:00,166.73,167.09,164.83,165.3,123960.0,136.4422,136.7368,134.8874,135.272,123960.0
2017-12-01 10:00:00,165.25,165.5,164.11,164.84,147163.0,135.2311,135.4357,134.2982,134.8956,147163.0
2017-12-01 10:30:00,164.84,165.36,164.81,164.81,75476.0,134.8956,135.3211,134.871,134.871,75476.0
2017-12-01 11:00:00,164.81,164.81,161.31,161.66,132717.0,134.871,134.871,132.0068,132.2932,132717.0
2017-12-01 11:30:00,161.78,163.9,161.25,163.53,158557.0,132.3914,134.1263,131.9577,133.8235,158557.0
2017-12-01 12:00:00,163.76,164.37,163.36,163.7,86015.0,134.0118,134.5109,133.6844,133.9627,86015.0
2017-12-01 12:30:00,163.75,164.65,163.69,164.44,65203.0,134.0036,134.7401,133.9545,134.5682,65203.0
2017-12-01 13:00:00,164.5,164.5,163.87,164.24,44544.0,134.6173,134.6173,134.1018,134.4046,44544.0
2017-12-01 13:30:00,164.24,164.87,164.12,164.13,66245.0,134.4046,134.9201,134.3064,134.3145,66245.0
2017-12-01 14:00:00,164.13,164.59,163.93,164.4,83477.0,134.3145,134.691,134.1509,134.5355,83477.0
2017-12-01 14:30:00,164.4,165.0,164.36,165.0,81517.0,134.5355,135.0265,134.5028,135.0265,81517.0
2017-12-01 15:00:00,165.02,165.09,164.76,165.07,158848.0,135.0429,135.1001,134.8301,135.0838,158848.0
2017-12-01 15:30:00,165.05,165.37,164.95,165.05,232873.0,135.0674,135.3293,134.9856,135.0674,232873.0
2017-12-04 09:30:00,166.16,167.71,166.16,167.55,135655.0,135.9758,137.2442,135.9758,137.1133,135655.0
2017-12-04 10:00:00,167.55,168.45,167.03,167.2,130052.0,137.1133,137.8498,136.6877,136.8269,130052.0
2017-12-04 10:30:00,167.33,167.55,166.65,166.83,122544.0,136.9332,137.1133,136.3768,136.5241,122544.0
2017-12-04 11:00:00,166.96,167.18,166.14,166.89,84513.0,136.6304,136.8105,135.9594,136.5732,84513.0
2017-12-04 11:30:00,166.84,167.6,166.8,167.23,48451.0,136.5322,137.1542,136.4995,136.8514,48451.0
2017-12-04 12:00:00,167.25,167.4,166.86,166.99,44736.0,136.8678,136.9905,136.5486,136.655,44736.0
2017-12-04 12:30:00,167.02,167.02,166.2,166.79,56465.0,136.6795,136.6795,136.0085,136.4913,56465.0
2017-12-04 13:00:00,166.73,166.83,166.37,166.57,43035.0,136.4422,136.5241,136.1476,136.3113,43035.0
2017-12-04 13:30:00,166.58,167.07,166.58,166.66,34602.0,136.3195,136.7205,136.3195,136.3849,34602.0
2017-12-04 14:00:00,166.64,166.67,166.05,166.19,85523.0,136.3686,136.3931,135.8858,136.0003,85523.0
2017-12-04 14:30:00,166.11,166.16,165.52,166.02,68033.0,135.9349,135.9758,135.452,135.8612,68033.0
2017-12-04 15:00:00,165.96,166.08,165.57,165.6,69991.0,135.8121,135.9103,135.493,135.5175,69991.0
2017-12-04 15:30:00,165.57,165.65,164.96,164.97,242073.0,135.493,135.5584,134.9938,135.0019,242073.0
2017-12-05 09:30:00,164.65,166.03,164.45,164.8,75085.0,134.7401,135.8694,134.5764,134.8628,75085.0
2017-12-05 10:00:00,164.9,165.84,164.77,165.65,40353.0,134.9447,135.7139,134.8383,135.5584,40353.0
2017-12-05 10:30:00,165.67,166.17,165.07,165.97,53239.0,135.5748,135.984,135.0838,135.8203,53239.0
2017-12-05 11:00:00,166.02,166.22,165.26,165.47,72345.0,135.8612,136.0249,135.2393,135.4111,72345.0
2017-12-05 11:30:00,165.52,165.73,165.33,165.47,39208.0,135.452,135.6239,135.2966,135.4111,39208.0
2017-12-05 12:00:00,165.35,165.38,164.66,164.87,33596.0,135.3129,135.3375,134.7483,134.9201,33596.0
2017-12-05 12:30:00,164.88,165.06,164.71,164.98,23142.0,134.9283,135.0756,134.7892,135.0101,23142.0
2017-12-05 13:00:00,164.93,165.55,164.93,165.18,23736.0,134.9692,135.4766,134.9692,135.1738,23736.0
2017-12-05 13:30:00,165.15,165.35,165.11,165.35,31304.0,135.1492,135.3129,135.1165,135.3129,31304.0
2017-12-05 14:00:00,165.3,165.3,164.59,164.75,34771.0,135.272,135.272,134.691,134.8219,34771.0
2017-12-05 14:30:00,164.72,164.78,164.31,164.48,47575.0,134.7974,134.8465,134.4618,134.601,47575.0
2017-12-05 15:00:00,164.49,165.49,164.39,165.42,134293.0,134.6091,135.4275,134.5273,135.3702,134293.0
2017-12-05 15:30:00,165.33,165.33,164.63,164.84,173585.0,135.2966,135.2966,134.7237,134.8956,173585.0
2017-12-06 09:30:00,164.92,165.26,164.08,164.22,76810.0,134.961,135.2393,134.2736,134.3882,76810.0
2017-12-06 10:00:00,164.28,164.7,164.08,164.39,46114.0,134.4373,134.781,134.2736,134.5273,46114.0
2017-12-06 10:30:00,164.44,164.86,164.11,164.83,31467.0,134.5682,134.9119,134.2982,134.8874,31467.0
2017-12-06 11:00:00,164.84,165.6,164.78,165.5,35685.0,134.8956,135.5175,134.8465,135.4357,35685.0
2017-12-06 11:30:00,165.52,165.72,165.3,165.45,27374.0,135.452,135.6157,135.272,135.3948,27374.0
2017-12-06 12:00:00,165.44,165.52,164.98,165.2,29302.0,135.3866,135.452,135.0101,135.1902,29302.0
2017-12-06 12:30:00,165.29,165.79,165.29,165.75,29101.0,135.2638,135.673,135.2638,135.6403,29101.0
2017-12-06 13:00:00,165.77,165.85,165.59,165.85,26609.0,135.6566,135.7221,135.5093,135.7221,26609.0
2017-12-06 13:30:00,165.82,166.38,165.81,166.04,38372.0,135.6975,136.1558,135.6894,135.8776,38372.0
2017-12-06 14:00:00,166.05,166.22,165.38,165.38,54024.0,135.8858,136.0249,135.3375,135.3375,54024.0
2017-12-06 14:30:00,165.41,165.41,165.07,165.23,77721.0,135.362,135.362,135.0838,135.2147,77721.0
2017-12-06 15:00:00,165.21,165.31,164.76,165.22,72331.0,135.1983,135.2802,134.8301,135.2065,72331.0
2017-12-06 15:30:00,165.22,165.51,164.99,165.37,173381.0,135.2065,135.4439,135.0183,135.3293,173381.0
2017-12-07 09:30:00,166.09,168.3,166.0,168.12,97368.0,135.9185,137.727,135.8448,137.5797,97368.0
2017-12-07 10:00:00,168.18,168.63,167.71,168.55,119405.0,137.6288,137.9971,137.2442,137.9316,119405.0
2017-12-07 10:30:00,168.56,168.99,168.34,168.7,70323.0,137.9398,138.2917,137.7598,138.0544,70323.0
2017-12-07 11:00:00,168.7,168.84,168.38,168.83,61624.0,138.0544,138.1689,137.7925,138.1607,61624.0
2017-12-07 11:30:00,168.84,169.42,168.71,169.12,89336.0,138.1689,138.6436,138.0625,138.3981,89336.0
2017-12-07 12:00:00,169.14,169.49,168.95,169.35,63712.0,138.4144,138.7009,138.259,138.5863,63712.0
2017-12-07 12:30:00,169.35,169.77,169.33,169.7,43032.0,138.5863,138.93,138.5699,138.8727,43032.0
2017-12-07 13:00:00,169.73,169.82,169.29,169.47,56364.0,138.8973,138.9709,138.5372,138.6845,56364.0
2017-12-07 13:30:00,169.49,169.81,169.12,169.34,69797.0,138.7009,138.9627,138.3981,138.5781,69797.0
2017-12-07 14:00:00,169.34,169.38,168.8,168.95,57683.0,138.5781,138.6108,138.1362,138.259,57683.0
2017-12-07 14:30:00,168.95,169.19,168.68,169.17,59750.0,138.259,138.4554,138.038,138.439,59750.0
2017-12-07 15:00:00,169.17,169.23,168.66,168.67,62717.0,138.439,138.4881,138.0216,138.0298,62717.0
2017-12-07 15:30:00,168.68,169.36,168.68,169.3,275791.0,138.038,138.5945,138.038,138.5454,275791.0
2017-12-08 09:30:00,169.38,169.96,169.1,169.85,60995.0,138.6108,139.0855,138.3817,138.9955,60995.0
2017-12-08 10:00:00,169.84,169.88,169.27,169.39,31645.0,138.9873,139.02,138.5208,138.619,31645.0
2017-12-08 10:30:00,169.51,169.98,169.38,169.8,22547.0,138.7172,139.1018,138.6108,138.9545,22547.0
2017-12-08 11:00:00,169.81,170.0,169.62,169.72,36817.0,138.9627,139.1182,138.8072,138.8891,36817.0
2017-12-08 11:30:00,169.74,170.16,169.7,169.93,44040.0,138.9054,139.2491,138.8727,139.0609,44040.0
2017-12-08 12:00:00,169.88,170.13,169.71,170.01,16147.0,139.02,139.2246,138.8809,139.1264,16147.0
2017-12-08 12:30:00,170.02,170.14,169.89,170.04,13635.0,139.1346,139.2328,139.0282,139.1509,13635.0
2017-12-08 13:00:00,170.06,170.14,169.78,170.09,21038.0,139.1673,139.2328,138.9382,139.1919,21038.0
2017-12-08 13:30:00,170.08,170.46,170.03,170.31,41485.0,139.1837,139.4946,139.1428,139.3719,41485.0
2017-12-08 14:00:00,170.32,170.48,170.17,170.38,45285.0,139.3801,139.511,139.2573,139.4292,45285.0
2017-12-08 14:30:00,170.36,170.65,170.15,170.46,68777.0,139.4128,139.6501,139.241,139.4946,68777.0
2017-12-08 15:00:00,170.5,170.68,170.4,170.51,63384.0,139.5274,139.6747,139.4455,139.5356,63384.0
2017-12-08 15:30:00,170.48,170.88,170.45,170.87,175785.0,139.511,139.8384,139.4865,139.8302,175785.0
2017-12-11 09:30:00,170.95,171.37,170.05,170.75,69283.0,139.8956,140.2393,139.1591,139.732,69283.0
2017-12-11 10:00:00,170.8,170.96,170.29,170.58,35695.0,139.7729,139.9038,139.3555,139.5928,35695.0
2017-12-11 10:30:00,170.53,170.99,170.51,170.62,43859.0,139.5519,139.9284,139.5356,139.6256,43859.0
2017-12-11 11:00:00,170.62,170.92,170.36,170.9,23373.0,139.6256,139.8711,139.4128,139.8547,23373.0
2017-12-11 11:30:00,170.87,170.87,170.29,170.33,25783.0,139.8302,139.8302,139.3555,139.3883,25783.0
2017-12-11 12:00:00,170.42,170.87,170.35,170.76,30260.0,139.4619,139.8302,139.4046,139.7402,30260.0
2017-12-11 12:30:00,170.8,170.98,170.74,170.96,30300.0,139.7729,139.9202,139.7238,139.9038,30300.0
2017-12-11 13:00:00,171.0,171.28,170.9,171.21,44939.0,139.9366,140.1657,139.8547,140.1084,44939.0
2017-12-11 13:30:00,171.19,171.56,171.09,171.32,38695.0,140.092,140.3948,140.0102,140.1984,38695.0
2017-12-11 14:00:00,171.34,171.4,170.85,170.92,42108.0,140.2148,140.2639,139.8138,139.8711,42108.0
2017-12-11 14:30:00,170.87,171.15,170.77,171.07,36276.0,139.8302,140.0593,139.7483,139.9938,36276.0
2017-12-11 15:00:00,171.11,171.16,170.6,170.63,48266.0,140.0266,140.0675,139.6092,139.6338,48266.0
2017-12-11 15:30:00,170.64,171.08,170.62,170.77,206495.0,139.6419,140.002,139.6256,139.7483,206495.0
2017-12-12 09:30:00,170.91,171.02,169.5,169.9,72816.0,139.8629,139.9529,138.709,139.0364,72816.0
2017-12-12 10:00:00,169.8,170.27,169.79,170.01,68359.0,138.9545,139.3392,138.9464,139.1264,68359.0
2017-12-12 10:30:00,169.91,170.18,169.41,169.99,83868.0,139.0446,139.2655,138.6354,139.11,83868.0
2017-12-12 11:00:00,170.01,170.15,169.74,169.81,49820.0,139.1264,139.241,138.9054,138.9627,49820.0
2017-12-12 11:30:00,169.81,170.01,169.64,169.94,38181.0,138.9627,139.1264,138.8236,139.0691,38181.0
2017-12-12 12:00:00,169.9,170.05,169.33,169.39,37709.0,139.0364,139.1591,138.5699,138.619,37709.0
2017-12-12 12:30:00,169.32,170.05,169.32,169.99,55672.0,138.5617,139.1591,138.5617,139.11,55672.0
2017-12-12 13:00:00,169.96,170.06,169.78,169.99,29563.0,139.0855,139.1673,138.9382,139.11,29563.0
2017-12-12 13:30:00,170.06,170.07,169.62,169.64,30962.0,139.1673,139.1755,138.8072,138.8236,30962.0
2017-12-12 14:00:00,169.62,169.86,169.52,169.69,56722.0,138.8072,139.0036,138.7254,138.8645,56722.0
2017-12-12 14:30:00,169.65,169.86,169.51,169.85,54781.0,138.8318,139.0036,138.7172,138.9955,54781.0
2017-12-12 15:00:00,169.89,170.07,169.41,169.42,87963.0,139.0282,139.1755,138.6354,138.6436,87963.0
2017-12-12 15:30:00,169.42,169.65,168.94,169.22,287871.0,138.6436,138.8318,138.2508,138.4799,287871.0
2017-12-13 09:30:00,169.0,169.29,168.21,168.95,99289.0,138.2999,138.5372,137.6534,138.259,99289.0
2017-12-13 10:00:00,168.91,169.39,168.75,169.28,65142.0,138.2262,138.619,138.0953,138.529,65142.0
2017-12-13 10:30:00,169.31,169.99,169.28,169.74,59622.0,138.5536,139.11,138.529,138.9054,59622.0
2017-12-13 11:00:00,169.78,169.91,169.37,169.83,55278.0,138.9382,139.0446,138.6027,138.9791,55278.0
2017-12-13 11:30:00,169.77,170.88,169.74,170.41,44666.0,138.93,139.8384,138.9054,139.4537,44666.0
2017-12-13 12:00:00,170.37,170.6,169.94,170.11,29689.0,139.421,139.6092,139.0691,139.2082,29689.0
2017-12-13 12:30:00,170.13,170.27,169.91,169.94,58010.0,139.2246,139.3392,139.0446,139.0691,58010.0
2017-12-13 13:00:00,169.93,170.03,169.26,169.58,62728.0,139.0609,139.1428,138.5126,138.7745,62728.0
2017-12-13 13:30:00,169.58,169.7,169.01,169.12,32835.0,138.7745,138.8727,138.3081,138.3981,32835.0
2017-12-13 14:00:00,169.1,169.63,168.77,169.58,51495.0,138.3817,138.8154,138.1116,138.7745,51495.0
2017-12-13 14:30:00,169.58,169.91,169.46,169.68,50632.0,138.7745,139.0446,138.6763,138.8563,50632.0
2017-12-13 15:00:00,169.7,169.9,169.25,169.8,79341.0,138.8727,139.0364,138.5045,138.9545,79341.0
2017-12-13 15:30:00,169.73,170.04,169.58,169.6,210482.0,138.8973,139.1509,138.7745,138.7909,210482.0
2017-12-14 09:30:00,170.15,170.5,169.66,169.81,49655.0,139.241,139.5274,138.84,138.9627,49655.0
2017-12-14 10:00:00,169.78,169.88,168.81,169.37,50546.0,138.9382,139.02,138.1444,138.6027,50546.0
2017-12-14 10:30:00,169.39,169.47,168.79,169.13,34384.0,138.619,138.6845,138.128,138.4063,34384.0
2017-12-14 11:00:00,169.17,169.77,169.06,169.58,46542.0,138.439,138.93,138.349,138.7745,46542.0
2017-12-14 11:30:00,169.51,169.73,169.1,169.7,32399.0,138.7172,138.8973,138.3817,138.8727,32399.0
2017-12-14 12:00:00,169.75,169.79,169.22,169.42,28028.0,138.9136,138.9464,138.4799,138.6436,28028.0
2017-12-14 12:30:00,169.44,169.72,169.18,169.41,38022.0,138.6599,138.8891,138.4472,138.6354,38022.0
2017-12-14 13:00:00,169.41,169.61,169.19,169.28,58594.0,138.6354,138.7991,138.4554,138.529,58594.0
2017-12-14 13:30:00,169.22,169.22,168.1,168.21,50435.0,138.4799,138.4799,137.5634,137.6534,50435.0
2017-12-14 14:00:00,168.25,168.77,168.17,168.39,37573.0,137.6861,138.1116,137.6206,137.8007,37573.0
2017-12-14 14:30:00,168.4,168.78,168.34,168.67,41578.0,137.8089,138.1198,137.7598,138.0298,41578.0
2017-12-14 15:00:00,168.68,168.7,168.32,168.56,39102.0,138.038,138.0544,137.7434,137.9398,39102.0
2017-12-14 15:30:00,168.55,168.68,168.39,168.55,196491.0,137.9316,138.038,137.8007,137.9316,196491.0
2017-12-15 09:30:00,169.65,170.8,169.01,169.97,190156.0,138.8318,139.7729,138.3081,139.0937,190156.0
2017-12-15 10:00:00,170.02,170.3,169.24,170.09,27655.0,139.1346,139.3637,138.4963,139.1919,27655.0
2017-12-15 10:30:00,170.11,170.21,169.6,169.98,53639.0,139.2082,139.2901,138.7909,139.1018,53639.0
2017-12-15 11:00:00,169.89,170.65,169.68,170.65,32877.0,139.0282,139.6501,138.8563,139.6501,32877.0
2017-12-15 11:30:00,170.68,170.98,170.07,170.48,27410.0,139.6747,139.9202,139.1755,139.511,27410.0
2017-12-15 12:00:00,170.49,170.49,170.08,170.11,23137.0,139.5192,139.5192,139.1837,139.2082,23137.0
2017-12-15 12:30:00,170.15,170.45,170.05,170.12,17434.0,139.241,139.4865,139.1591,139.2164,17434.0
2017-12-15 13:00:00,170.11,170.21,169.86,170.06,20945.0,139.2082,139.2901,139.0036,139.1673,20945.0
2017-12-15 13:30:00,170.07,170.84,170.01,170.75,33950.0,139.1755,139.8056,139.1264,139.732,33950.0
2017-12-15 14:00:00,170.63,170.79,170.49,170.63,28358.0,139.6338,139.7647,139.5192,139.6338,28358.0
2017-12-15 14:30:00,170.63,171.0,170.62,170.74,36947.0,139.6338,139.9366,139.6256,139.7238,36947.0
2017-12-15 15:00:00,170.74,170.86,170.3,170.3,43666.0,139.7238,139.822,139.3637,139.3637,43666.0
2017-12-15 15:30:00,170.34,170.34,169.42,169.62,189687.0,139.3964,139.3964,138.6436,138.8072,189687.0
2017-12-18 09:30:00,170.93,173.26,170.49,173.26,101212.0,139.8793,141.786,139.5192,141.786,101212.0
2017-12-18 10:00:00,173.31,173.46,172.67,172.93,85572.0,141.8269,141.9497,141.3032,141.516,85572.0
2017-12-18 10:30:00,172.95,173.06,172.62,172.94,73873.0,141.5323,141.6223,141.2623,141.5241,73873.0
2017-12-18 11:00:00,172.94,172.95,171.79,171.88,76411.0,141.5241,141.5323,140.583,140.6567,76411.0
2017-12-18 11:30:00,171.88,172.09,171.72,171.79,40729.0,140.6567,140.8285,140.5258,140.583,40729.0
2017-12-18 12:00:00,171.73,171.97,171.54,171.8,45565.0,140.5339,140.7303,140.3785,140.5912,45565.0
2017-12-18 12:30:00,171.83,171.92,171.7,171.89,26910.0,140.6158,140.6894,140.5094,140.6649,26910.0
2017-12-18 13:00:00,171.89,172.11,171.68,171.77,37633.0,140.6649,140.8449,140.493,140.5667,37633.0
2017-12-18 13:30:00,171.76,171.83,171.5,171.63,36255.0,140.5585,140.6158,140.3457,140.4521,36255.0
2017-12-18 14:00:00,171.62,171.98,171.5,171.76,36890.0,140.4439,140.7385,140.3457,140.5585,36890.0
2017-12-18 14:30:00,171.75,171.97,171.75,171.96,43056.0,140.5503,140.7303,140.5503,140.7222,43056.0
2017-12-18 15:00:00,171.95,172.31,171.91,171.96,56374.0,140.714,141.0086,140.6812,140.7222,56374.0
2017-12-18 15:30:00,171.93,172.16,171.88,172.05,194043.0,140.6976,140.8858,140.6567,140.7958,194043.0
2017-12-19 09:30:00,173.22,173.49,172.34,173.29,149978.0,141.7533,141.9742,141.0331,141.8106,149978.0
2017-12-19 10:00:00,173.25,173.64,172.67,173.1,60603.0,141.7778,142.097,141.3032,141.6551,60603.0
2017-12-19 10:30:00,173.12,173.33,172.9,173.08,35594.0,141.6714,141.8433,141.4914,141.6387,35594.0
2017-12-19 11:00:00,173.21,173.83,173.14,173.63,38967.0,141.7451,142.2525,141.6878,142.0888,38967.0
2017-12-19 11:30:00,173.63,174.03,173.59,173.61,39933.0,142.0888,142.4161,142.0561,142.0724,39933.0
2017-12-19 12:00:00,173.59,173.66,173.02,173.25,33253.0,142.0561,142.1133,141.5896,141.7778,33253.0
2017-12-19 12:30:00,173.27,173.65,173.13,173.53,26695.0,141.7942,142.1052,141.6796,142.007,26695.0
2017-12-19 13:00:00,173.53,173.93,173.39,173.84,42756.0,142.007,142.3343,141.8924,142.2606,42756.0
2017-12-19 13:30:00,173.84,173.98,173.58,173.73,32475.0,142.2606,142.3752,142.0479,142.1706,32475.0
2017-12-19 14:00:00,173.73,174.08,173.58,174.07,35663.0,142.1706,142.457,142.0479,142.4489,35663.0
2017-12-19 14:30:00,174.05,174.24,173.7,173.89,39796.0,142.4325,142.588,142.1461,142.3016,39796.0
2017-12-19 15:00:00,173.99,174.11,173.62,174.01,34518.0,142.3834,142.4816,142.0806,142.3998,34518.0
2017-12-19 15:30:00,174.1,174.38,173.9,173.99,179716.0,142.4734,142.7025,142.3097,142.3834,179716.0
2017-12-20 09:30:00,174.99,174.99,173.85,174.18,66963.0,143.2017,143.2017,142.2688,142.5389,66963.0
2017-12-20 10:00:00,174.2,174.42,173.56,173.86,66689.0,142.5552,142.7353,142.0315,142.277,66689.0
2017-12-20 10:30:00,173.86,173.95,173.41,173.65,87386.0,142.277,142.3507,141.9088,142.1052,87386.0
2017-12-20 11:00:00,173.66,174.56,173.56,174.23,82171.0,142.1133,142.8499,142.0315,142.5798,82171.0
2017-12-20 11:30:00,174.33,174.56,174.07,174.47,38590.0,142.6616,142.8499,142.4489,142.7762,38590.0
2017-12-20 12:00:00,174.41,175.22,174.37,174.66,46225.0,142.7271,143.39,142.6944,142.9317,46225.0
2017-12-20 12:30:00,174.68,174.91,174.41,174.74,20972.0,142.9481,143.1363,142.7271,142.9972,20972.0
2017-12-20 13:00:00,174.75,175.08,174.74,174.82,31566.0,143.0053,143.2754,142.9972,143.0626,31566.0
2017-12-20 13:30:00,174.85,174.99,174.73,174.84,15442.0,143.0872,143.2017,142.989,143.079,15442.0
2017-12-20 14:00:00,174.79,175.09,174.78,175.02,27262.0,143.0381,143.2836,143.0299,143.2263,27262.0
2017-12-20 14:30:00,174.98,175.48,174.97,175.47,64041.0,143.1936,143.6027,143.1854,143.5945,64041.0
2017-12-20 15:00:00,175.4,175.66,175.22,175.23,52713.0,143.5373,143.75,143.39,143.3981,52713.0
2017-12-20 15:30:00,175.25,175.37,175.04,175.14,113484.0,143.4145,143.5127,143.2427,143.3245,113484.0
2017-12-21 09:30:00,174.99,175.14,172.8,172.9,128523.0,143.2017,143.3245,141.4096,141.4914,128523.0
2017-12-21 10:00:00,172.85,173.51,172.76,173.3,43319.0,141.4505,141.9906,141.3768,141.8187,43319.0
2017-12-21 10:30:00,173.21,173.44,172.79,172.9,46908.0,141.7451,141.9333,141.4014,141.4914,46908.0
2017-12-21 11:00:00,172.86,173.02,172.56,172.79,59295.0,141.4587,141.5896,141.2132,141.4014,59295.0
2017-12-21 11:30:00,172.78,173.68,172.73,173.67,65230.0,141.3932,142.1297,141.3523,142.1215,65230.0
2017-12-21 12:00:00,173.68,173.7,173.39,173.5,24792.0,142.1297,142.1461,141.8924,141.9824,24792.0
2017-12-21 12:30:00,173.55,174.07,173.4,173.96,25462.0,142.0233,142.4489,141.9006,142.3588,25462.0
2017-12-21 13:00:00,173.96,174.16,173.73,174.08,36726.0,142.3588,142.5225,142.1706,142.457,36726.0
2017-12-21 13:30:00,174.12,174.33,173.85,174.07,39337.0,142.4898,142.6616,142.2688,142.4489,39337.0
2017-12-21 14:00:00,174.09,174.7,174.09,174.64,32029.0,142.4652,142.9644,142.4652,142.9153,32029.0
2017-12-21 14:30:00,174.65,174.94,174.57,174.83,19587.0,142.9235,143.1608,142.858,143.0708,19587.0
2017-12-21 15:00:00,174.86,175.01,174.66,175.01,68873.0,143.0954,143.2181,142.9317,143.2181,68873.0
2017-12-21 15:30:00,175.01,175.05,174.56,174.66,126677.0,143.2181,143.2508,142.8499,142.9317,126677.0
2017-12-22 09:30:00,175.12,175.57,174.37,174.75,50105.0,143.3081,143.6764,142.6944,143.0053,50105.0
2017-12-22 10:00:00,174.75,175.55,174.51,175.39,32530.0,143.0053,143.66,142.8089,143.5291,32530.0
2017-12-22 10:30:00,175.32,175.49,175.11,175.14,15053.0,143.4718,143.6109,143.2999,143.3245,15053.0
2017-12-22 11:00:00,175.2,175.34,174.93,175.03,23638.0,143.3736,143.4882,143.1526,143.2345,23638.0
2017-12-22 11:30:00,175.08,175.28,174.74,175.1,17430.0,143.2754,143.4391,142.9972,143.2918,17430.0
2017-12-22 12:00:00,175.07,175.33,175.04,175.26,19355.0,143.2672,143.48,143.2427,143.4227,19355.0
2017-12-22 12:30:00,175.26,175.28,175.1,175.27,13943.0,143.4227,143.4391,143.2918,143.4309,13943.0
2017-12-22 13:00:00,175.26,175.26,174.96,175.11,15819.0,143.4227,143.4227,143.1772,143.2999,15819.0
2017-12-22 13:30:00,175.09,175.47,175.05,175.39,12978.0,143.2836,143.5945,143.2508,143.5291,12978.0
2017-12-22 14:00:00,175.36,175.86,175.33,175.66,24587.0,143.5045,143.9137,143.48,143.75,24587.0
2017-12-22 14:30:00,175.62,176.17,175.6,175.68,32015.0,143.7173,144.1674,143.7009,143.7664,32015.0
2017-12-22 15:00:00,175.66,175.72,175.5,175.64,19024.0,143.75,143.7991,143.6191,143.7337,19024.0
2017-12-22 15:30:00,175.68,175.94,175.63,175.81,65495.0,143.7664,143.9792,143.7255,143.8728,65495.0
2017-12-26 09:30:00,175.95,176.49,175.65,176.3,32063.0,143.9873,144.4293,143.7418,144.2738,32063.0
2017-12-26 10:00:00,176.38,176.63,176.23,176.31,24117.0,144.3392,144.5438,144.2165,144.282,24117.0
2017-12-26 10:30:00,176.32,176.33,175.81,176.23,23397.0,144.2901,144.2983,143.8728,144.2165,23397.0
2017-12-26 11:00:00,176.23,176.46,176.14,176.46,14619.0,144.2165,144.4047,144.1428,144.4047,14619.0
2017-12-26 11:30:00,176.4,176.55,176.31,176.54,20910.0,144.3556,144.4784,144.282,144.4702,20910.0
2017-12-26 12:00:00,176.48,176.62,176.23,176.23,10612.0,144.4211,144.5356,144.2165,144.2165,10612.0
2017-12-26 12:30:00,176.33,176.46,176.06,176.15,10864.0,144.2983,144.4047,144.0774,144.151,10864.0
2017-12-26 13:00:00,176.14,176.34,175.98,176.07,15638.0,144.1428,144.3065,144.0119,144.0855,15638.0
2017-12-26 13:30:00,176.01,176.42,175.88,176.24,23328.0,144.0364,144.372,143.9301,144.2247,23328.0
2017-12-26 14:00:00,176.2,176.25,175.98,176.04,17924.0,144.1919,144.2329,144.0119,144.061,17924.0
2017-12-26 14:30:00,176.06,176.25,176.02,176.03,12962.0,144.0774,144.2329,144.0446,144.0528,12962.0
2017-12-26 15:00:00,176.06,176.2,175.92,175.92,16602.0,144.0774,144.1919,143.9628,143.9628,16602.0
2017-12-26 15:30:00,175.92,176.22,175.88,176.16,45034.0,143.9628,144.2083,143.9301,144.1592,45034.0
2017-12-27 09:30:00,176.5,176.92,175.63,176.44,39204.0,144.4374,144.7811,143.7255,144.3883,39204.0
2017-12-27 10:00:00,176.35,176.79,176.35,176.5,29100.0,144.3147,144.6748,144.3147,144.4374,29100.0
2017-12-27 10:30:00,176.38,176.92,176.27,176.84,41840.0,144.3392,144.7811,144.2492,144.7157,41840.0
2017-12-27 11:00:00,176.93,177.31,176.89,177.21,24344.0,144.7893,145.1003,144.7566,145.0185,24344.0
2017-12-27 11:30:00,177.21,177.26,176.72,176.92,24211.0,145.0185,145.0594,144.6175,144.7811,24211.0
2017-12-27 12:00:00,176.88,177.24,176.44,176.68,23552.0,144.7484,145.043,144.3883,144.5847,23552.0
2017-12-27 12:30:00,176.78,176.99,176.6,176.69,16965.0,144.6666,144.8384,144.5193,144.5929,16965.0
2017-12-27 13:00:00,176.63,176.78,176.33,176.45,12690.0,144.5438,144.6666,144.2983,144.3965,12690.0
2017-12-27 13:30:00,176.42,176.42,176.2,176.39,15229.0,144.372,144.372,144.1919,144.3474,15229.0
2017-12-27 14:00:00,176.36,176.64,176.32,176.5,17176.0,144.3229,144.552,144.2901,144.4374,17176.0
2017-12-27 14:30:00,176.51,176.51,176.17,176.43,17251.0,144.4456,144.4456,144.1674,144.3802,17251.0
2017-12-27 15:00:00,176.45,176.45,176.1,176.1,26347.0,144.3965,144.3965,144.1101,144.1101,26347.0
2017-12-27 15:30:00,176.13,176.28,175.98,176.23,83398.0,144.1346,144.2574,144.0119,144.2165,83398.0
2017-12-28 09:30:00,176.24,176.41,175.69,175.81,57325.0,144.2247,144.3638,143.7746,143.8728,57325.0
2017-12-28 10:00:00,175.9,176.58,175.9,176.55,28231.0,143.9464,144.5029,143.9464,144.4784,28231.0
2017-12-28 10:30:00,176.52,176.6,176.2,176.55,25238.0,144.4538,144.5193,144.1919,144.4784,25238.0
2017-12-28 11:00:00,176.6,176.67,176.34,176.49,27768.0,144.5193,144.5766,144.3065,144.4293,27768.0
2017-12-28 11:30:00,176.54,176.78,176.49,176.56,27157.0,144.4702,144.6666,144.4293,144.4865,27157.0
2017-12-28 12:00:00,176.5,176.68,176.49,176.51,18165.0,144.4374,144.5847,144.4293,144.4456,18165.0
2017-12-28 12:30:00,176.5,176.59,176.42,176.47,18267.0,144.4374,144.5111,144.372,144.4129,18267.0
2017-12-28 13:00:00,176.47,176.51,176.3,176.41,17701.0,144.4129,144.4456,144.2738,144.3638,17701.0
2017-12-28 13:30:00,176.42,176.72,176.38,176.54,22810.0,144.372,144.6175,144.3392,144.4702,22810.0
2017-12-28 14:00:00,176.52,176.7,176.44,176.66,21905.0,144.4538,144.6011,144.3883,144.5684,21905.0
2017-12-28 14:30:00,176.69,177.06,176.68,176.81,38947.0,144.5929,144.8957,144.5847,144.6911,38947.0
2017-12-28 15:00:00,176.77,176.97,176.67,176.79,38462.0,144.6584,144.8221,144.5766,144.6748,38462.0
2017-12-28 15:30:00,176.8,177.29,176.72,177.19,99227.0,144.6829,145.0839,144.6175,145.0021,99227.0
2017-12-29 09:30:00,177.73,177.73,176.5,176.86,28424.0,145.444,145.444,144.4374,144.732,28424.0
2017-12-29 10:00:00,176.81,177.3,176.57,177.2,14893.0,144.6911,145.0921,144.4947,145.0103,14893.0
2017-12-29 10:30:00,177.26,177.31,176.57,177.26,17758.0,145.0594,145.1003,144.4947,145.0594,17758.0
2017-12-29 11:00:00,177.23,177.32,176.99,177.29,25866.0,145.0348,145.1085,144.8384,145.0839,25866.0
2017-12-29 11:30:00,177.32,177.63,177.14,177.62,10153.0,145.1085,145.3622,144.9612,145.354,10153.0
2017-12-29 12:00:00,177.39,177.48,177.21,177.36,11555.0,145.1658,145.2394,145.0185,145.1412,11555.0
2017-12-29 12:30:00,177.35,177.53,177.3,177.52,12484.0,145.133,145.2803,145.0921,145.2721,12484.0
2017-12-29 13:00:00,177.5,177.92,177.28,177.81,13504.0,145.2558,145.5995,145.0757,145.5095,13504.0
2017-12-29 13:30:00,177.74,177.8,177.31,177.37,7910.0,145.4522,145.5013,145.1003,145.1494,7910.0
2017-12-29 14:00:00,177.43,177.69,177.39,177.55,8669.0,145.1985,145.4113,145.1658,145.2967,8669.0
2017-12-29 14:30:00,177.58,177.58,177.23,177.26,7575.0,145.3212,145.3212,145.0348,145.0594,7575.0
2017-12-29 15:00:00,177.25,177.6,177.13,177.54,19632.0,145.0512,145.3376,144.953,145.2885,19632.0
2017-12-29 15:30:00,177.55,177.56,176.55,176.66,91889.0,145.2967,145.3049,144.4784,144.5684,91889.0
2018-01-02 09:30:00,177.51,178.14,176.73,177.55,67542.0,145.264,145.7795,144.6257,145.2967,67542.0
2018-01-02 10:00:00,177.47,178.22,177.31,177.91,66989.0,145.2312,145.845,145.1003,145.5913,66989.0
2018-01-02 10:30:00,177.95,177.99,177.02,177.43,79340.0,145.624,145.6568,144.863,145.1985,79340.0
2018-01-02 11:00:00,177.4,177.4,176.41,177.29,30258.0,145.1739,145.1739,144.3638,145.0839,30258.0
2018-01-02 11:30:00,177.2,177.2,176.63,176.98,44820.0,145.0103,145.0103,144.5438,144.8302,44820.0
2018-01-02 12:00:00,176.92,177.05,176.66,176.69,43295.0,144.7811,144.8875,144.5684,144.5929,43295.0
2018-01-02 12:30:00,176.84,176.97,176.35,176.51,20928.0,144.7157,144.8221,144.3147,144.4456,20928.0
2018-01-02 13:00:00,176.6,176.81,176.54,176.71,23779.0,144.5193,144.6911,144.4702,144.6093,23779.0
2018-01-02 13:30:00,176.7,176.72,176.37,176.62,24695.0,144.6011,144.6175,144.3311,144.5356,24695.0
2018-01-02 14:00:00,176.68,176.85,176.49,176.85,21480.0,144.5847,144.7239,144.4293,144.7239,21480.0
2018-01-02 14:30:00,176.82,176.87,176.58,176.75,37959.0,144.6993,144.7402,144.5029,144.642,37959.0
2018-01-02 15:00:00,176.71,176.77,176.54,176.56,65128.0,144.6093,144.6584,144.4702,144.4865,65128.0
2018-01-02 15:30:00,176.61,177.1,176.3,177.06,157101.0,144.5275,144.9284,144.2738,144.8957,157101.0
2018-01-03 09:30:00,177.34,177.98,176.87,177.2,44911.0,145.1248,145.6486,144.7402,145.0103,44911.0
2018-01-03 10:00:00,177.23,177.77,176.95,177.74,35573.0,145.0348,145.4767,144.8057,145.4522,35573.0
2018-01-03 10:30:00,177.63,177.9,177.44,177.59,21177.0,145.3622,145.5831,145.2067,145.3294,21177.0
2018-01-03 11:00:00,177.67,177.87,177.56,177.68,27401.0,145.3949,145.5586,145.3049,145.4031,27401.0
2018-01-03 11:30:00,177.58,177.78,177.21,177.48,38370.0,145.3212,145.4849,145.0185,145.2394,38370.0
2018-01-03 12:00:00,177.62,178.11,177.61,177.95,31840.0,145.354,145.755,145.3458,145.624,31840.0
2018-01-03 12:30:00,177.82,178.06,177.82,178.0,30869.0,145.5176,145.714,145.5176,145.6649,30869.0
2018-01-03 13:00:00,178.01,178.04,177.59,177.74,24973.0,145.6731,145.6977,145.3294,145.4522,24973.0
2018-01-03 13:30:00,177.78,177.8,177.5,177.72,24211.0,145.4849,145.5013,145.2558,145.4358,24211.0
2018-01-03 14:00:00,177.72,178.28,177.72,178.12,41285.0,145.4358,145.8941,145.4358,145.7632,41285.0
2018-01-03 14:30:00,178.12,178.83,178.12,178.79,76303.0,145.7632,146.3442,145.7632,146.3114,76303.0
2018-01-03 15:00:00,178.78,178.91,178.63,178.84,36952.0,146.3033,146.4096,146.1805,146.3524,36952.0
2018-01-03 15:30:00,178.86,179.2,178.68,178.97,179592.0,146.3687,146.647,146.2214,146.4587,179592.0
2018-01-04 09:30:00,179.62,180.92,179.23,180.92,54692.0,146.9907,148.0545,146.6715,148.0545,54692.0
2018-01-04 10:00:00,180.87,181.15,180.64,180.75,55019.0,148.0136,148.2427,147.8254,147.9154,55019.0
2018-01-04 10:30:00,180.76,181.26,180.6,181.03,74079.0,147.9236,148.3327,147.7926,148.1445,74079.0
2018-01-04 11:00:00,181.09,181.14,180.82,180.83,29140.0,148.1936,148.2345,147.9727,147.9809,29140.0
2018-01-04 11:30:00,180.87,180.97,180.64,180.88,25078.0,148.0136,148.0954,147.8254,148.0218,25078.0
2018-01-04 12:00:00,180.92,181.17,180.86,181.06,51526.0,148.0545,148.2591,148.0054,148.1691,51526.0
2018-01-04 12:30:00,181.1,181.53,180.96,181.44,43190.0,148.2018,148.5537,148.0872,148.48,43190.0
2018-01-04 13:00:00,181.44,181.65,181.36,181.61,27678.0,148.48,148.6519,148.4146,148.6192,27678.0
2018-01-04 13:30:00,181.67,181.68,181.15,181.41,37094.0,148.6683,148.6764,148.2427,148.4555,37094.0
2018-01-04 14:00:00,181.45,181.48,181.05,181.15,42749.0,148.4882,148.5128,148.1609,148.2427,42749.0
2018-01-04 14:30:00,181.15,181.85,181.13,181.65,110606.0,148.2427,148.8156,148.2264,148.6519,110606.0
2018-01-04 15:00:00,181.57,181.85,181.29,181.42,94303.0,148.5864,148.8156,148.3573,148.4637,94303.0
2018-01-04 15:30:00,181.4,181.85,181.34,181.73,258123.0,148.4473,148.8156,148.3982,148.7174,258123.0
2018-01-05 09:30:00,182.02,182.3,181.14,181.34,82611.0,148.9547,149.1838,148.2345,148.3982,82611.0
2018-01-05 10:00:00,181.49,182.0,180.37,180.52,61907.0,148.521,148.9383,147.6044,147.7272,61907.0
2018-01-05 10:30:00,180.54,180.93,180.11,180.51,110447.0,147.7435,148.0627,147.3917,147.719,110447.0
2018-01-05 11:00:00,180.53,181.38,180.12,181.15,68672.0,147.7354,148.4309,147.3998,148.2427,68672.0
2018-01-05 11:30:00,181.22,181.47,180.97,181.44,45611.0,148.3,148.5046,148.0954,148.48,45611.0
2018-01-05 12:00:00,181.46,181.53,181.01,181.31,35292.0,148.4964,148.5537,148.1282,148.3737,35292.0
2018-01-05 12:30:00,181.25,181.28,180.75,180.87,24705.0,148.3246,148.3491,147.9154,148.0136,24705.0
2018-01-05 13:00:00,180.98,180.98,180.66,180.7,23125.0,148.1036,148.1036,147.8417,147.8745,23125.0
2018-01-05 13:30:00,180.67,180.85,180.61,180.74,17499.0,147.8499,147.9972,147.8008,147.9072,17499.0
2018-01-05 14:00:00,180.75,181.02,180.71,181.02,27221.0,147.9154,148.1363,147.8827,148.1363,27221.0
2018-01-05 14:30:00,181.04,181.49,180.99,181.34,29291.0,148.1527,148.521,148.1118,148.3982,29291.0
2018-01-05 15:00:00,181.37,181.82,181.34,181.73,29357.0,148.4228,148.791,148.3982,148.7174,29357.0
2018-01-05 15:30:00,181.74,181.75,181.16,181.4,171228.0,148.7256,148.7337,148.2509,148.4473,171228.0
2018-01-08 09:30:00,181.13,181.13,180.26,181.08,68491.0,148.2264,148.2264,147.5144,148.1854,68491.0
2018-01-08 10:00:00,181.14,182.18,181.09,182.17,70578.0,148.2345,149.0856,148.1936,149.0774,70578.0
2018-01-08 10:30:00,182.19,182.19,181.53,181.84,26886.0,149.0938,149.0938,148.5537,148.8074,26886.0
2018-01-08 11:00:00,181.85,182.0,181.43,181.46,34766.0,148.8156,148.9383,148.4719,148.4964,34766.0
2018-01-08 11:30:00,181.43,181.52,181.08,181.1,29507.0,148.4719,148.5455,148.1854,148.2018,29507.0
2018-01-08 12:00:00,181.15,181.41,181.1,181.16,45130.0,148.2427,148.4555,148.2018,148.2509,45130.0
2018-01-08 12:30:00,181.16,181.44,181.13,181.19,32249.0,148.2509,148.48,148.2264,148.2755,32249.0
2018-01-08 13:00:00,181.18,181.61,181.13,181.52,44970.0,148.2673,148.6192,148.2264,148.5455,44970.0
2018-01-08 13:30:00,181.58,181.64,181.37,181.52,28516.0,148.5946,148.6437,148.4228,148.5455,28516.0
2018-01-08 14:00:00,181.54,181.66,181.52,181.56,26828.0,148.5619,148.6601,148.5455,148.5782,26828.0
2018-01-08 14:30:00,181.57,181.71,181.52,181.66,37839.0,148.5864,148.701,148.5455,148.6601,37839.0
2018-01-08 15:00:00,181.66,182.35,181.61,182.14,138671.0,148.6601,149.2247,148.6192,149.0529,138671.0
2018-01-08 15:30:00,182.19,182.38,182.07,182.15,230618.0,149.0938,149.2493,148.9956,149.0611,230618.0
2018-01-09 09:30:00,182.48,183.34,182.25,182.64,56687.0,149.3311,150.0349,149.1429,149.4621,56687.0
2018-01-09 10:00:00,182.73,182.73,182.08,182.26,54246.0,149.5357,149.5357,149.0038,149.1511,54246.0
2018-01-09 10:30:00,182.3,182.38,181.66,182.0,62203.0,149.1838,149.2493,148.6601,148.9383,62203.0
2018-01-09 11:00:00,182.0,183.19,181.95,182.88,99519.0,148.9383,149.9121,148.8974,149.6585,99519.0
2018-01-09 11:30:00,182.85,182.85,181.95,182.38,54370.0,149.6339,149.6339,148.8974,149.2493,54370.0
2018-01-09 12:00:00,182.38,182.48,182.08,182.33,39307.0,149.2493,149.3311,149.0038,149.2084,39307.0
2018-01-09 12:30:00,182.33,182.33,181.93,182.06,48432.0,149.2084,149.2084,148.881,148.9874,48432.0
2018-01-09 13:00:00,182.06,182.63,182.06,182.46,23596.0,148.9874,149.4539,148.9874,149.3148,23596.0
2018-01-09 13:30:00,182.44,182.53,182.21,182.41,45520.0,149.2984,149.372,149.1102,149.2738,45520.0
2018-01-09 14:00:00,182.41,182.61,182.31,182.58,70090.0,149.2738,149.4375,149.192,149.413,70090.0
2018-01-09 14:30:00,182.58,182.58,182.16,182.22,121430.0,149.413,149.413,149.0693,149.1184,121430.0
2018-01-09 15:00:00,182.19,182.31,181.92,181.93,86191.0,149.0938,149.192,148.8729,148.881,86191.0
2018-01-09 15:30:00,181.93,182.21,181.75,181.95,228828.0,148.881,149.1102,148.7337,148.8974,228828.0
2018-01-10 09:30:00,181.86,182.18,181.0,181.66,82644.0,148.8238,149.0856,148.12,148.6601,82644.0
2018-01-10 10:00:00,181.59,181.73,180.89,181.09,36440.0,148.6028,148.7174,148.03,148.1936,36440.0
2018-01-10 10:30:00,181.13,181.35,180.92,181.17,42089.0,148.2264,148.4064,148.0545,148.2591,42089.0
2018-01-10 11:00:00,181.14,181.25,180.54,180.6,27471.0,148.2345,148.3246,147.7435,147.7926,27471.0
2018-01-10 11:30:00,180.64,181.37,180.61,181.37,30449.0,147.8254,148.4228,147.8008,148.4228,30449.0
2018-01-10 12:00:00,181.34,181.79,181.27,181.64,38002.0,148.3982,148.7665,148.3409,148.6437,38002.0
2018-01-10 12:30:00,181.7,181.76,181.54,181.68,12386.0,148.6928,148.7419,148.5619,148.6764,12386.0
2018-01-10 13:00:00,181.63,181.72,181.59,181.69,8535.0,148.6355,148.7092,148.6028,148.6846,8535.0
2018-01-10 13:30:00,181.68,181.82,181.58,181.63,22762.0,148.6764,148.791,148.5946,148.6355,22762.0
2018-01-10 14:00:00,181.64,181.75,181.36,181.45,26297.0,148.6437,148.7337,148.4146,148.4882,26297.0
2018-01-10 14:30:00,181.39,181.52,180.84,180.86,40372.0,148.4391,148.5455,147.989,148.0054,40372.0
2018-01-10 15:00:00,180.84,181.02,180.16,180.17,99076.0,147.989,148.1363,147.4326,147.4408,99076.0
2018-01-10 15:30:00,180.19,180.63,180.07,180.57,117836.0,147.4571,147.8172,147.3589,147.7681,117836.0
2018-01-11 09:30:00,181.24,183.32,180.65,183.24,58725.0,148.3164,150.0185,147.8336,149.9531,58725.0
2018-01-11 10:00:00,183.16,183.16,182.31,182.43,30935.0,149.8876,149.8876,149.192,149.2902,30935.0
2018-01-11 10:30:00,182.37,183.1,182.12,182.97,75481.0,149.2411,149.8385,149.0365,149.7321,75481.0
2018-01-11 11:00:00,183.0,183.54,182.9,183.44,42443.0,149.7567,150.1986,149.6748,150.1167,42443.0
2018-01-11 11:30:00,183.44,183.72,183.27,183.72,25501.0,150.1167,150.3459,149.9776,150.3459,25501.0
2018-01-11 12:00:00,183.7,184.2,183.49,184.13,33968.0,150.3295,150.7387,150.1576,150.6814,33968.0
2018-01-11 12:30:00,184.08,184.36,183.99,184.1,27829.0,150.6405,150.8696,150.5668,150.6568,27829.0
2018-01-11 13:00:00,184.05,184.51,184.02,184.51,17234.0,150.6159,150.9924,150.5914,150.9924,17234.0
2018-01-11 13:30:00,184.48,184.51,183.89,183.97,22803.0,150.9678,150.9924,150.485,150.5505,22803.0
2018-01-11 14:00:00,184.0,184.4,184.0,184.23,17920.0,150.575,150.9023,150.575,150.7632,17920.0
2018-01-11 14:30:00,184.28,184.35,184.1,184.23,23333.0,150.8041,150.8614,150.6568,150.7632,23333.0
2018-01-11 15:00:00,184.19,184.34,184.13,184.29,54955.0,150.7305,150.8532,150.6814,150.8123,54955.0
2018-01-11 15:30:00,184.29,184.31,183.85,183.9,243033.0,150.8123,150.8287,150.4523,150.4932,243033.0
2018-01-12 09:30:00,183.89,184.6,183.5,184.18,50366.0,150.485,151.066,150.1658,150.7223,50366.0
2018-01-12 10:00:00,184.2,184.35,183.9,184.11,57748.0,150.7387,150.8614,150.4932,150.665,57748.0
2018-01-12 10:30:00,184.11,184.5,184.01,184.39,43142.0,150.665,150.9842,150.5832,150.8942,43142.0
2018-01-12 11:00:00,184.46,184.69,184.17,184.69,32733.0,150.9514,151.1397,150.7141,151.1397,32733.0
2018-01-12 11:30:00,184.7,185.1,184.64,184.96,53432.0,151.1478,151.4752,151.0987,151.3606,53432.0
2018-01-12 12:00:00,184.98,185.1,184.58,184.68,27647.0,151.377,151.4752,151.0496,151.1315,27647.0
2018-01-12 12:30:00,184.71,184.71,184.14,184.5,38250.0,151.156,151.156,150.6896,150.9842,38250.0
2018-01-12 13:00:00,184.54,184.59,184.21,184.32,37429.0,151.0169,151.0578,150.7469,150.8369,37429.0
2018-01-12 13:30:00,184.35,184.37,184.0,184.14,39341.0,150.8614,150.8778,150.575,150.6896,39341.0
2018-01-12 14:00:00,184.13,184.37,184.02,184.31,60662.0,150.6814,150.8778,150.5914,150.8287,60662.0
2018-01-12 14:30:00,184.33,184.51,184.23,184.41,33494.0,150.8451,150.9924,150.7632,150.9105,33494.0
2018-01-12 15:00:00,184.37,184.58,184.01,184.15,42028.0,150.8778,151.0496,150.5832,150.6978,42028.0
2018-01-12 15:30:00,184.14,184.69,184.11,184.24,188764.0,150.6896,151.1397,150.665,150.7714,188764.0
2018-01-16 09:30:00,184.81,184.91,183.62,184.66,89078.0,151.2379,151.3197,150.264,151.1151,89078.0
2018-01-16 10:00:00,184.66,184.9,184.01,184.5,127448.0,151.1151,151.3115,150.5832,150.9842,127448.0
2018-01-16 10:30:00,184.52,184.83,184.07,184.38,74808.0,151.0005,151.2542,150.6323,150.886,74808.0
2018-01-16 11:00:00,184.38,184.74,184.28,184.43,46509.0,150.886,151.1806,150.8041,150.9269,46509.0
2018-01-16 11:30:00,184.38,184.45,183.71,183.71,44423.0,150.886,150.9433,150.3377,150.3377,44423.0
2018-01-16 12:00:00,183.84,184.19,183.67,183.96,33043.0,150.4441,150.7305,150.305,150.5423,33043.0
2018-01-16 12:30:00,183.93,184.17,183.78,183.92,45877.0,150.5177,150.7141,150.395,150.5095,45877.0
2018-01-16 13:00:00,183.89,184.14,183.87,184.1,24168.0,150.485,150.6896,150.4686,150.6568,24168.0
2018-01-16 13:30:00,184.19,184.19,182.78,183.24,41355.0,150.7305,150.7305,149.5766,149.9531,41355.0
2018-01-16 14:00:00,183.2,183.36,182.17,182.33,47638.0,149.9203,150.0513,149.0774,149.2084,47638.0
2018-01-16 14:30:00,182.35,182.58,181.39,181.95,67512.0,149.2247,149.413,148.4391,148.8974,67512.0
2018-01-16 15:00:00,181.99,182.81,181.94,182.81,73730.0,148.9301,149.6012,148.8892,149.6012,73730.0
2018-01-16 15:30:00,182.78,182.83,182.3,182.53,195136.0,149.5766,149.6175,149.1838,149.372,195136.0
2018-01-17 09:30:00,182.74,183.48,182.4,182.62,65648.0,149.5439,150.1495,149.2657,149.4457,65648.0
2018-01-17 10:00:00,182.53,183.11,182.4,182.9,113077.0,149.372,149.8467,149.2657,149.6748,113077.0
2018-01-17 10:30:00,182.88,183.02,182.59,182.84,40102.0,149.6585,149.773,149.4211,149.6257,40102.0
2018-01-17 11:00:00,182.79,183.63,182.67,183.28,37924.0,149.5848,150.2722,149.4866,149.9858,37924.0
2018-01-17 11:30:00,183.31,183.54,183.11,183.27,21354.0,150.0103,150.1986,149.8467,149.9776,21354.0
2018-01-17 12:00:00,183.34,183.64,183.19,183.61,21045.0,150.0349,150.2804,149.9121,150.2559,21045.0
2018-01-17 12:30:00,183.55,183.72,183.37,183.5,22333.0,150.2067,150.3459,150.0594,150.1658,22333.0
2018-01-17 13:00:00,183.5,183.67,183.17,183.35,28554.0,150.1658,150.305,149.8958,150.0431,28554.0
2018-01-17 13:30:00,183.37,183.56,183.28,183.29,30333.0,150.0594,150.2149,149.9858,149.994,30333.0
2018-01-17 14:00:00,183.35,183.85,183.35,183.68,22179.0,150.0431,150.4523,150.0431,150.3131,22179.0
2018-01-17 14:30:00,183.63,184.15,183.63,184.11,25504.0,150.2722,150.6978,150.2722,150.665,25504.0
2018-01-17 15:00:00,184.16,184.34,184.07,184.12,40582.0,150.7059,150.8532,150.6323,150.6732,40582.0
2018-01-17 15:30:00,184.13,184.23,183.38,183.65,146207.0,150.6814,150.7632,150.0676,150.2886,146207.0
2018-01-18 09:30:00,183.44,185.28,183.3,184.74,151296.0,150.1167,151.6225,150.0022,151.1806,151296.0
2018-01-18 10:00:00,184.77,184.84,183.95,184.21,35970.0,151.2051,151.2624,150.5341,150.7469,35970.0
2018-01-18 10:30:00,184.2,184.44,183.89,183.99,34464.0,150.7387,150.9351,150.485,150.5668,34464.0
2018-01-18 11:00:00,183.98,184.06,183.58,183.83,30818.0,150.5586,150.6241,150.2313,150.4359,30818.0
2018-01-18 11:30:00,183.78,184.15,183.62,184.1,29726.0,150.395,150.6978,150.264,150.6568,29726.0
2018-01-18 12:00:00,184.05,184.25,183.97,184.19,24086.0,150.6159,150.7796,150.5505,150.7305,24086.0
2018-01-18 12:30:00,184.15,184.25,183.85,183.93,18496.0,150.6978,150.7796,150.4523,150.5177,18496.0
2018-01-18 13:00:00,183.98,184.12,183.87,183.87,14084.0,150.5586,150.6732,150.4686,150.4686,14084.0
2018-01-18 13:30:00,183.91,183.95,183.68,183.76,14484.0,150.5014,150.5341,150.3131,150.3786,14484.0
2018-01-18 14:00:00,183.76,184.24,183.76,184.21,22753.0,150.3786,150.7714,150.3786,150.7469,22753.0
2018-01-18 14:30:00,184.23,184.26,184.02,184.05,31917.0,150.7632,150.7878,150.5914,150.6159,31917.0
2018-01-18 15:00:00,184.05,184.05,183.69,183.69,39077.0,150.6159,150.6159,150.3213,150.3213,39077.0
2018-01-18 15:30:00,183.69,183.83,183.36,183.71,93321.0,150.3213,150.4359,150.0513,150.3377,93321.0
2018-01-19 09:30:00,187.16,189.57,186.67,188.71,329760.0,153.161,155.1332,152.76,154.4294,329760.0
2018-01-19 10:00:00,188.75,188.95,187.6,187.83,155472.0,154.4621,154.6258,153.521,153.7093,155472.0
2018-01-19 10:30:00,188.0,188.0,187.19,187.39,101646.0,153.8484,153.8484,153.1855,153.3492,101646.0
2018-01-19 11:00:00,187.49,187.85,186.92,187.78,63537.0,153.431,153.7256,152.9646,153.6683,63537.0
2018-01-19 11:30:00,187.71,187.88,187.25,187.3,53002.0,153.6111,153.7502,153.2346,153.2755,53002.0
2018-01-19 12:00:00,187.33,188.19,187.19,187.97,92661.0,153.3001,154.0039,153.1855,153.8238,92661.0
2018-01-19 12:30:00,188.0,188.06,187.61,187.7,24308.0,153.8484,153.8975,153.5292,153.6029,24308.0
2018-01-19 13:00:00,187.72,187.85,187.55,187.56,37118.0,153.6192,153.7256,153.4801,153.4883,37118.0
2018-01-19 13:30:00,187.6,187.68,187.38,187.43,34076.0,153.521,153.5865,153.341,153.3819,34076.0
2018-01-19 14:00:00,187.39,188.01,187.3,187.95,47738.0,153.3492,153.8566,153.2755,153.8075,47738.0
2018-01-19 14:30:00,187.98,188.74,187.98,188.62,89359.0,153.832,154.4539,153.832,154.3557,89359.0
2018-01-19 15:00:00,188.6,188.87,188.43,188.86,72098.0,154.3394,154.5603,154.2003,154.5521,72098.0
2018-01-19 15:30:00,188.87,189.13,188.77,189.05,231279.0,154.5603,154.7731,154.4785,154.7076,231279.0
2018-01-22 09:30:00,188.8,189.59,187.84,188.1,92229.0,154.503,155.1495,153.7174,153.9302,92229.0
2018-01-22 10:00:00,188.11,188.4,187.61,187.86,70939.0,153.9384,154.1757,153.5292,153.7338,70939.0
2018-01-22 10:30:00,187.9,188.25,187.66,187.92,57112.0,153.7665,154.053,153.5701,153.7829,57112.0
2018-01-22 11:00:00,187.78,188.2,187.7,187.7,44118.0,153.6683,154.012,153.6029,153.6029,44118.0
2018-01-22 11:30:00,187.74,188.8,187.6,188.8,38403.0,153.6356,154.503,153.521,154.503,38403.0
2018-01-22 12:00:00,188.71,189.36,188.55,189.36,32026.0,154.4294,154.9613,154.2985,154.9613,32026.0
2018-01-22 12:30:00,189.31,189.36,188.91,188.91,45134.0,154.9204,154.9613,154.5931,154.5931,45134.0
2018-01-22 13:00:00,188.9,188.95,188.64,188.8,31043.0,154.5849,154.6258,154.3721,154.503,31043.0
2018-01-22 13:30:00,188.83,189.17,188.81,189.16,35441.0,154.5276,154.8058,154.5112,154.7977,35441.0
2018-01-22 14:00:00,189.16,189.21,188.68,188.73,50582.0,154.7977,154.8386,154.4048,154.4458,50582.0
2018-01-22 14:30:00,188.61,189.23,188.58,189.16,40169.0,154.3476,154.8549,154.323,154.7977,40169.0
2018-01-22 15:00:00,189.15,189.27,189.05,189.24,40474.0,154.7895,154.8877,154.7076,154.8631,40474.0
2018-01-22 15:30:00,189.25,189.6,189.05,189.58,138623.0,154.8713,155.1577,154.7076,155.1414,138623.0
2018-01-23 09:30:00,189.99,190.34,188.69,189.29,71666.0,155.4769,155.7633,154.413,154.904,71666.0
2018-01-23 10:00:00,189.29,189.47,188.02,188.22,58415.0,154.904,155.0513,153.8647,154.0284,58415.0
2018-01-23 10:30:00,188.19,188.8,188.05,188.49,46451.0,154.0039,154.503,153.8893,154.2494,46451.0
2018-01-23 11:00:00,188.57,188.98,188.57,188.86,37586.0,154.3148,154.6503,154.3148,154.5521,37586.0
2018-01-23 11:30:00,188.81,189.03,188.48,188.56,27402.0,154.5112,154.6913,154.2412,154.3066,27402.0
2018-01-23 12:00:00,188.51,188.81,188.51,188.55,25874.0,154.2657,154.5112,154.2657,154.2985,25874.0
2018-01-23 12:30:00,188.58,188.74,188.2,188.48,28581.0,154.323,154.4539,154.012,154.2412,28581.0
2018-01-23 13:00:00,188.43,188.66,188.31,188.59,29855.0,154.2003,154.3885,154.1021,154.3312,29855.0
2018-01-23 13:30:00,188.57,188.79,188.48,188.74,18328.0,154.3148,154.4949,154.2412,154.4539,18328.0
2018-01-23 14:00:00,188.72,188.74,188.06,188.24,32943.0,154.4376,154.4539,153.8975,154.0448,32943.0
2018-01-23 14:30:00,188.27,188.54,188.27,188.42,44604.0,154.0693,154.2903,154.0693,154.1921,44604.0
2018-01-23 15:00:00,188.39,188.53,188.3,188.47,44283.0,154.1675,154.2821,154.0939,154.233,44283.0
2018-01-23 15:30:00,188.5,188.57,188.32,188.4,148920.0,154.2575,154.3148,154.1102,154.1757,148920.0
2018-01-24 09:30:00,189.22,189.97,188.61,189.56,83913.0,154.8468,155.4605,154.3476,155.125,83913.0
2018-01-24 10:00:00,189.54,190.01,189.52,189.54,54020.0,155.1086,155.4932,155.0923,155.1086,54020.0
2018-01-24 10:30:00,189.68,191.02,189.68,190.13,70498.0,155.2232,156.3198,155.2232,155.5914,70498.0
2018-01-24 11:00:00,190.19,190.44,189.63,189.7,41274.0,155.6405,155.8451,155.1823,155.2396,41274.0
2018-01-24 11:30:00,189.74,189.74,188.8,189.14,54753.0,155.2723,155.2723,154.503,154.7813,54753.0
2018-01-24 12:00:00,189.14,189.49,188.49,188.83,62108.0,154.7813,155.0677,154.2494,154.5276,62108.0
2018-01-24 12:30:00,188.98,189.06,188.44,188.77,35099.0,154.6503,154.7158,154.2084,154.4785,35099.0
2018-01-24 13:00:00,188.77,188.79,188.06,188.62,30437.0,154.4785,154.4949,153.8975,154.3557,30437.0
2018-01-24 13:30:00,188.67,189.06,188.56,188.74,44090.0,154.3967,154.7158,154.3066,154.4539,44090.0
2018-01-24 14:00:00,188.74,189.17,188.35,189.07,42325.0,154.4539,154.8058,154.1348,154.724,42325.0
2018-01-24 14:30:00,189.01,189.01,188.51,188.59,81486.0,154.6749,154.6749,154.2657,154.3312,81486.0
2018-01-24 15:00:00,188.56,188.73,188.33,188.6,71407.0,154.3066,154.4458,154.1184,154.3394,71407.0
2018-01-24 15:30:00,188.62,188.79,188.25,188.35,151050.0,154.3557,154.4949,154.053,154.1348,151050.0
2018-01-25 09:30:00,189.97,189.98,186.75,186.78,216719.0,155.4605,155.4687,152.8254,152.85,216719.0
2018-01-25 10:00:00,186.7,188.31,186.65,188.2,66602.0,152.7845,154.1021,152.7436,154.012,66602.0
2018-01-25 10:30:00,188.11,188.42,187.23,187.53,80441.0,153.9384,154.1921,153.2182,153.4638,80441.0
2018-01-25 11:00:00,187.64,188.78,187.55,188.68,40993.0,153.5538,154.4867,153.4801,154.4048,40993.0
2018-01-25 11:30:00,188.72,189.7,188.62,189.55,64052.0,154.4376,155.2396,154.3557,155.1168,64052.0
2018-01-25 12:00:00,189.63,189.86,188.96,189.1,54557.0,155.1823,155.3705,154.634,154.7486,54557.0
2018-01-25 12:30:00,189.18,189.37,188.87,189.15,32662.0,154.814,154.9695,154.5603,154.7895,32662.0
2018-01-25 13:00:00,189.08,189.21,188.8,188.9,49922.0,154.7322,154.8386,154.503,154.5849,49922.0
2018-01-25 13:30:00,188.92,189.54,188.9,189.28,35870.0,154.6012,155.1086,154.5849,154.8959,35870.0
2018-01-25 14:00:00,189.31,189.32,188.54,189.03,48065.0,154.9204,154.9286,154.2903,154.6913,48065.0
2018-01-25 14:30:00,189.02,189.13,188.58,188.81,85807.0,154.6831,154.7731,154.323,154.5112,85807.0
2018-01-25 15:00:00,188.84,189.3,188.67,189.2,56940.0,154.5358,154.9122,154.3967,154.8304,56940.0
2018-01-25 15:30:00,189.2,189.71,189.16,189.47,145314.0,154.8304,155.2477,154.7977,155.0513,145314.0
2018-01-26 09:30:00,190.28,190.28,189.11,189.74,79770.0,155.7142,155.7142,154.7567,155.2723,79770.0
2018-01-26 10:00:00,189.71,189.86,189.24,189.6,52088.0,155.2477,155.3705,154.8631,155.1577,52088.0
2018-01-26 10:30:00,189.44,190.17,189.43,189.66,43752.0,155.0268,155.6242,155.0186,155.2068,43752.0
2018-01-26 11:00:00,189.71,190.34,189.57,189.78,23885.0,155.2477,155.7633,155.1332,155.305,23885.0
2018-01-26 11:30:00,189.87,190.57,189.87,190.53,27172.0,155.3787,155.9515,155.3787,155.9188,27172.0
2018-01-26 12:00:00,190.56,190.75,190.03,190.61,27264.0,155.9433,156.0988,155.5096,155.9842,27264.0
2018-01-26 12:30:00,190.61,191.11,190.61,190.83,20604.0,155.9842,156.3934,155.9842,156.1643,20604.0
2018-01-26 13:00:00,190.83,191.18,190.7,190.82,23170.0,156.1643,156.4507,156.0579,156.1561,23170.0
2018-01-26 13:30:00,190.82,191.36,190.77,191.19,40391.0,156.1561,156.598,156.1152,156.4589,40391.0
2018-01-26 14:00:00,191.17,191.32,190.97,191.19,24124.0,156.4425,156.5653,156.2789,156.4589,24124.0
2018-01-26 14:30:00,191.15,191.69,191.11,191.59,41162.0,156.4262,156.8681,156.3934,156.7862,41162.0
2018-01-26 15:00:00,191.56,192.22,191.49,192.12,83499.0,156.7617,157.3018,156.7044,157.2199,83499.0
2018-01-26 15:30:00,192.13,192.53,191.9,192.51,257080.0,157.2281,157.5555,157.0399,157.5391,257080.0
2018-01-29 09:30:00,192.05,194.18,192.0,192.78,93101.0,157.1627,158.9057,157.1217,157.7601,93101.0
2018-01-29 10:00:00,192.78,192.78,191.45,192.39,113230.0,157.7601,157.7601,156.6717,157.4409,113230.0
2018-01-29 10:30:00,192.39,192.44,190.35,191.05,114994.0,157.4409,157.4818,155.7715,156.3443,114994.0
2018-01-29 11:00:00,191.1,191.1,190.07,190.96,76669.0,156.3852,156.3852,155.5423,156.2707,76669.0
2018-01-29 11:30:00,190.96,191.95,190.9,191.07,72708.0,156.2707,157.0808,156.2216,156.3607,72708.0
2018-01-29 12:00:00,191.08,191.52,190.9,191.47,28827.0,156.3689,156.7289,156.2216,156.688,28827.0
2018-01-29 12:30:00,191.45,191.7,191.22,191.61,51694.0,156.6717,156.8762,156.4834,156.8026,51694.0
2018-01-29 13:00:00,191.52,191.77,191.39,191.51,35522.0,156.7289,156.9335,156.6226,156.7208,35522.0
2018-01-29 13:30:00,191.53,191.61,191.31,191.31,41433.0,156.7371,156.8026,156.5571,156.5571,41433.0
2018-01-29 14:00:00,191.32,191.6,191.24,191.43,33019.0,156.5653,156.7944,156.4998,156.6553,33019.0
2018-01-29 14:30:00,191.41,191.7,191.14,191.4,37694.0,156.6389,156.8762,156.418,156.6307,37694.0
2018-01-29 15:00:00,191.4,191.6,191.09,191.1,41648.0,156.6307,156.7944,156.3771,156.3852,41648.0
2018-01-29 15:30:00,191.05,191.25,190.58,190.73,172494.0,156.3443,156.508,155.9597,156.0824,172494.0
2018-01-30 09:30:00,189.22,189.22,185.45,186.6,201316.0,154.8468,154.8468,151.7616,152.7027,201316.0
2018-01-30 10:00:00,186.56,188.27,185.9,188.27,84754.0,152.67,154.0693,152.1299,154.0693,84754.0
2018-01-30 10:30:00,188.35,189.24,187.67,188.01,121799.0,154.1348,154.8631,153.5783,153.8566,121799.0
2018-01-30 11:00:00,187.96,188.22,186.9,186.95,86921.0,153.8156,154.0284,152.9482,152.9891,86921.0
2018-01-30 11:30:00,186.91,187.42,186.59,186.63,33969.0,152.9564,153.3737,152.6945,152.7272,33969.0
2018-01-30 12:00:00,186.65,186.94,186.18,186.18,42905.0,152.7436,152.9809,152.359,152.359,42905.0
2018-01-30 12:30:00,186.33,186.67,185.65,186.16,56754.0,152.4817,152.76,151.9253,152.3426,56754.0
2018-01-30 13:00:00,186.16,186.54,185.86,186.4,26389.0,152.3426,152.6536,152.0971,152.539,26389.0
2018-01-30 13:30:00,186.3,187.41,186.27,187.4,43449.0,152.4572,153.3656,152.4326,153.3574,43449.0
2018-01-30 14:00:00,187.41,187.77,187.18,187.32,38436.0,153.3656,153.6602,153.1773,153.2919,38436.0
2018-01-30 14:30:00,187.42,187.64,187.02,187.3,38236.0,153.3737,153.5538,153.0464,153.2755,38236.0
2018-01-30 15:00:00,187.35,187.77,187.0,187.77,57574.0,153.3165,153.6602,153.03,153.6602,57574.0
2018-01-30 15:30:00,187.75,188.14,187.22,187.26,160863.0,153.6438,153.9629,153.2101,153.2428,160863.0
2018-01-31 09:30:00,188.9,191.21,188.26,188.85,157212.0,154.5849,156.4753,154.0611,154.544,157212.0
2018-01-31 10:00:00,188.83,189.82,188.73,189.22,86228.0,154.5276,155.3378,154.4458,154.8468,86228.0
2018-01-31 10:30:00,189.21,189.32,188.26,188.54,44037.0,154.8386,154.9286,154.0611,154.2903,44037.0
2018-01-31 11:00:00,188.55,189.2,188.4,188.96,48394.0,154.2985,154.8304,154.1757,154.634,48394.0
2018-01-31 11:30:00,188.98,189.46,188.51,188.61,33054.0,154.6503,155.0432,154.2657,154.3476,33054.0
2018-01-31 12:00:00,188.63,189.14,188.53,189.03,36891.0,154.3639,154.7813,154.2821,154.6913,36891.0
2018-01-31 12:30:00,189.08,189.27,188.74,188.94,31455.0,154.7322,154.8877,154.4539,154.6176,31455.0
2018-01-31 13:00:00,188.89,189.2,188.89,189.13,29002.0,154.5767,154.8304,154.5767,154.7731,29002.0
2018-01-31 13:30:00,189.08,189.19,188.81,188.83,29491.0,154.7322,154.8222,154.5112,154.5276,29491.0
2018-01-31 14:00:00,188.78,189.42,187.82,188.08,58968.0,154.4867,155.0104,153.7011,153.9138,58968.0
2018-01-31 14:30:00,188.05,188.49,187.44,188.22,54670.0,153.8893,154.2494,153.3901,154.0284,54670.0
2018-01-31 15:00:00,188.2,188.35,187.32,187.66,49515.0,154.012,154.1348,153.2919,153.5701,49515.0
2018-01-31 15:30:00,187.59,188.64,187.59,188.0,146643.0,153.5129,154.3721,153.5129,153.8484,146643.0
2018-02-01 09:30:00,187.67,188.38,185.94,187.53,103295.0,153.5783,154.1593,152.1626,153.4638,103295.0
2018-02-01 10:00:00,187.54,188.58,187.49,188.26,38369.0,153.4719,154.323,153.431,154.0611,38369.0
2018-02-01 10:30:00,188.2,188.28,187.73,188.17,53438.0,154.012,154.0775,153.6274,153.9875,53438.0
2018-02-01 11:00:00,188.13,189.36,188.11,188.92,57386.0,153.9548,154.9613,153.9384,154.6012,57386.0
2018-02-01 11:30:00,188.9,189.93,188.89,189.49,29322.0,154.5849,155.4278,154.5767,155.0677,29322.0
2018-02-01 12:00:00,189.55,189.88,189.37,189.54,35116.0,155.1168,155.3869,154.9695,155.1086,35116.0
2018-02-01 12:30:00,189.61,190.0,189.58,189.81,38429.0,155.1659,155.4851,155.1414,155.3296,38429.0
2018-02-01 13:00:00,189.78,190.25,189.69,189.78,39320.0,155.305,155.6896,155.2314,155.305,39320.0
2018-02-01 13:30:00,189.77,189.86,189.19,189.3,50338.0,155.2968,155.3705,154.8222,154.9122,50338.0
2018-02-01 14:00:00,189.26,189.46,188.55,189.27,39705.0,154.8795,155.0432,154.2985,154.8877,39705.0
2018-02-01 14:30:00,189.17,189.52,189.0,189.26,30830.0,154.8058,155.0923,154.6667,154.8795,30830.0
2018-02-01 15:00:00,189.22,189.28,188.29,188.3,32807.0,154.8468,154.8959,154.0857,154.0939,32807.0
2018-02-01 15:30:00,188.25,189.23,187.87,189.18,103565.0,154.053,154.8549,153.742,154.814,103565.0
2018-02-02 09:30:00,188.29,189.0,187.12,187.45,150031.0,154.0857,154.6667,153.1282,153.3983,150031.0
2018-02-02 10:00:00,187.53,188.24,186.58,187.65,121462.0,153.4638,154.0448,152.6863,153.562,121462.0
2018-02-02 10:30:00,187.73,188.19,187.17,188.16,49984.0,153.6274,154.0039,153.1691,153.9793,49984.0
2018-02-02 11:00:00,188.07,188.1,187.2,187.59,49015.0,153.9057,153.9302,153.1937,153.5129,49015.0
2018-02-02 11:30:00,187.55,187.71,186.82,186.82,44121.0,153.4801,153.6111,152.8827,152.8827,44121.0
2018-02-02 12:00:00,186.62,187.19,186.61,186.77,48493.0,152.7191,153.1855,152.7109,152.8418,48493.0
2018-02-02 12:30:00,186.7,187.23,186.65,186.69,53261.0,152.7845,153.2182,152.7436,152.7763,53261.0
2018-02-02 13:00:00,186.67,186.84,186.03,186.17,44853.0,152.76,152.8991,152.2362,152.3508,44853.0
2018-02-02 13:30:00,186.19,186.31,185.37,185.51,47898.0,152.3672,152.4654,151.6961,151.8107,47898.0
2018-02-02 14:00:00,185.59,185.69,184.58,184.72,72082.0,151.8762,151.958,151.0496,151.1642,72082.0
2018-02-02 14:30:00,184.68,185.52,184.29,184.57,78778.0,151.1315,151.8189,150.8123,151.0415,78778.0
2018-02-02 15:00:00,184.62,185.42,184.08,185.02,114250.0,151.0824,151.7371,150.6405,151.4097,114250.0
2018-02-02 15:30:00,185.01,185.45,184.02,184.26,226069.0,151.4015,151.7616,150.5914,150.7878,226069.0
2018-02-05 09:30:00,183.24,185.07,183.02,184.98,128824.0,149.9531,151.4506,149.773,151.377,128824.0
2018-02-05 10:00:00,185.07,186.32,184.49,186.24,114210.0,151.4506,152.4736,150.976,152.4081,114210.0
2018-02-05 10:30:00,186.2,187.36,185.28,186.23,149863.0,152.3754,153.3246,151.6225,152.3999,149863.0
2018-02-05 11:00:00,186.34,186.99,185.81,186.78,74449.0,152.4899,153.0218,152.0562,152.85,74449.0
2018-02-05 11:30:00,186.6,186.66,185.11,185.9,58032.0,152.7027,152.7518,151.4834,152.1299,58032.0
2018-02-05 12:00:00,185.8,185.93,184.78,185.17,45027.0,152.048,152.1544,151.2133,151.5325,45027.0
2018-02-05 12:30:00,185.19,186.12,185.16,185.35,57709.0,151.5488,152.3099,151.5243,151.6798,57709.0
2018-02-05 13:00:00,185.23,185.39,184.13,184.41,91091.0,151.5816,151.7125,150.6814,150.9105,91091.0
2018-02-05 13:30:00,184.5,185.38,184.19,185.31,44506.0,150.9842,151.7043,150.7305,151.647,44506.0
2018-02-05 14:00:00,185.26,185.32,183.34,183.66,88864.0,151.6061,151.6552,150.0349,150.2968,88864.0
2018-02-05 14:30:00,183.65,183.65,181.82,181.85,129183.0,150.2886,150.2886,148.791,148.8156,129183.0
2018-02-05 15:00:00,181.77,182.42,179.08,182.25,172192.0,148.7501,149.282,146.5488,149.1429,172192.0
2018-02-05 15:30:00,182.24,182.46,179.21,179.68,333287.0,149.1347,149.3148,146.6551,147.0398,333287.0
2018-02-06 09:30:00,173.6,180.87,172.33,177.7,354851.0,142.0642,148.0136,141.0249,145.4194,354851.0
2018-02-06 10:00:00,177.7,178.55,171.46,172.35,267779.0,145.4194,146.115,140.313,141.0413,267779.0
2018-02-06 10:30:00,172.59,172.82,169.24,171.06,257469.0,141.2377,141.4259,138.4963,139.9857,257469.0
2018-02-06 11:00:00,171.05,173.48,170.76,171.12,170451.0,139.9775,141.966,139.7402,140.0348,170451.0
2018-02-06 11:30:00,171.36,171.72,170.54,170.77,142675.0,140.2312,140.5258,139.5601,139.7483,142675.0
2018-02-06 12:00:00,170.76,172.62,170.69,172.17,144378.0,139.7402,141.2623,139.6829,140.894,144378.0
2018-02-06 12:30:00,172.17,173.76,171.42,172.28,139709.0,140.894,142.1952,140.2803,140.984,139709.0
2018-02-06 13:00:00,172.16,172.82,171.04,171.93,107658.0,140.8858,141.4259,139.9693,140.6976,107658.0
2018-02-06 13:30:00,171.92,172.09,170.01,170.41,143962.0,140.6894,140.8285,139.1264,139.4537,143962.0
2018-02-06 14:00:00,170.37,171.8,170.11,171.38,96828.0,139.421,140.5912,139.2082,140.2475,96828.0
2018-02-06 14:30:00,171.38,174.46,171.15,174.05,108964.0,140.2475,142.768,140.0593,142.4325,108964.0
2018-02-06 15:00:00,174.06,175.5,173.68,175.34,199159.0,142.4407,143.6191,142.1297,143.4882,199159.0
2018-02-06 15:30:00,175.44,176.19,173.62,174.88,444460.0,143.57,144.1837,142.0806,143.1117,444460.0
2018-02-07 09:30:00,175.9,179.67,175.49,177.17,252896.0,143.9464,147.0316,143.6109,144.9857,252896.0
2018-02-07 10:00:00,177.17,177.3,173.74,174.88,259603.0,144.9857,145.0921,142.1788,143.1117,259603.0
2018-02-07 10:30:00,175.0,176.65,175.0,176.16,129797.0,143.2099,144.5602,143.2099,144.1592,129797.0
2018-02-07 11:00:00,176.34,177.32,175.13,175.39,186508.0,144.3065,145.1085,143.3163,143.5291,186508.0
2018-02-07 11:30:00,175.58,176.15,174.8,175.77,112963.0,143.6846,144.151,143.0463,143.84,112963.0
2018-02-07 12:00:00,175.81,176.3,175.54,175.92,82957.0,143.8728,144.2738,143.6518,143.9628,82957.0
2018-02-07 12:30:00,176.03,176.17,174.39,174.54,100186.0,144.0528,144.1674,142.7107,142.8335,100186.0
2018-02-07 13:00:00,174.56,174.98,172.64,173.92,120859.0,142.8499,143.1936,141.2786,142.3261,120859.0
2018-02-07 13:30:00,173.71,174.99,173.48,173.88,96366.0,142.1543,143.2017,141.966,142.2934,96366.0
2018-02-07 14:00:00,173.88,174.92,173.32,174.55,95166.0,142.2934,143.1445,141.8351,142.8417,95166.0
2018-02-07 14:30:00,174.54,174.73,172.56,173.54,89625.0,142.8335,142.989,141.2132,142.0151,89625.0
2018-02-07 15:00:00,173.62,174.91,173.56,174.62,108998.0,142.0806,143.1363,142.0315,142.899,108998.0
2018-02-07 15:30:00,174.62,174.69,172.61,172.7,314679.0,142.899,142.9562,141.2541,141.3277,314679.0
2018-02-08 09:30:00,172.85,173.5,170.85,171.84,141244.0,141.4505,141.9824,139.8138,140.624,141244.0
2018-02-08 10:00:00,172.0,172.32,170.56,170.64,89535.0,140.7549,141.0168,139.5765,139.6419,89535.0
2018-02-08 10:30:00,170.87,170.93,168.91,169.45,172773.0,139.8302,139.8793,138.2262,138.6681,172773.0
2018-02-08 11:00:00,169.48,169.58,167.24,167.24,159940.0,138.6927,138.7745,136.8596,136.8596,159940.0
2018-02-08 11:30:00,167.27,169.21,167.04,168.59,172395.0,136.8841,138.4717,136.6959,137.9643,172395.0
2018-02-08 12:00:00,168.56,168.72,167.11,167.42,89088.0,137.9398,138.0707,136.7532,137.0069,89088.0
2018-02-08 12:30:00,167.45,167.95,165.81,166.59,121126.0,137.0314,137.4406,135.6894,136.3277,121126.0
2018-02-08 13:00:00,166.55,168.26,166.11,167.28,110106.0,136.2949,137.6943,135.9349,136.8923,110106.0
2018-02-08 13:30:00,167.21,169.44,167.21,169.1,92913.0,136.835,138.6599,136.835,138.3817,92913.0
2018-02-08 14:00:00,169.12,169.17,167.8,167.86,63112.0,138.3981,138.439,137.3179,137.367,63112.0
2018-02-08 14:30:00,167.81,167.97,167.02,167.47,80850.0,137.326,137.457,136.6795,137.0478,80850.0
2018-02-08 15:00:00,167.6,167.92,166.31,167.33,102679.0,137.1542,137.4161,136.0985,136.9332,102679.0
2018-02-08 15:30:00,167.36,167.7,165.7,165.72,329600.0,136.9578,137.236,135.5993,135.6157,329600.0
2018-02-09 09:30:00,168.88,168.88,166.5,166.57,281685.0,138.2017,138.2017,136.254,136.3113,281685.0
2018-02-09 10:00:00,166.49,167.24,164.44,164.5,158491.0,136.2458,136.8596,134.5682,134.6173,158491.0
2018-02-09 10:30:00,164.44,164.61,160.61,162.64,334064.0,134.5682,134.7073,131.434,133.0952,334064.0
2018-02-09 11:00:00,162.5,163.52,161.76,162.39,136625.0,132.9806,133.8154,132.3751,132.8906,136625.0
2018-02-09 11:30:00,162.33,162.8,161.29,161.32,86501.0,132.8415,133.2261,131.9904,132.015,86501.0
2018-02-09 12:00:00,161.35,161.53,160.1,160.9,143677.0,132.0395,132.1868,131.0166,131.6713,143677.0
2018-02-09 12:30:00,160.6,161.5,159.36,161.44,212231.0,131.4258,132.1623,130.411,132.1132,212231.0
2018-02-09 13:00:00,161.4,161.48,160.01,160.41,100504.0,132.0805,132.1459,130.943,131.2703,100504.0
2018-02-09 13:30:00,160.25,162.69,159.95,161.81,74793.0,131.1394,133.1361,130.8939,132.416,74793.0
2018-02-09 14:00:00,161.71,165.13,161.71,163.43,91749.0,132.3342,135.1329,132.3342,133.7417,91749.0
2018-02-09 14:30:00,163.46,163.97,162.66,162.68,87027.0,133.7663,134.1836,133.1116,133.1279,87027.0
2018-02-09 15:00:00,162.83,163.14,161.55,162.54,126045.0,133.2507,133.5044,132.2032,133.0134,126045.0
2018-02-09 15:30:00,162.54,165.59,162.45,164.05,342405.0,133.0134,135.5093,132.9397,134.2491,342405.0
2018-02-12 09:30:00,165.25,167.6,165.25,166.22,179746.0,135.2311,137.1542,135.2311,136.0249,179746.0
2018-02-12 10:00:00,166.23,167.0,165.05,166.0,154511.0,136.0331,136.6632,135.0674,135.8448,154511.0
2018-02-12 10:30:00,165.89,166.0,164.49,165.59,132677.0,135.7548,135.8448,134.6091,135.5093,132677.0
2018-02-12 11:00:00,165.55,165.9,164.63,165.66,76794.0,135.4766,135.763,134.7237,135.5666,76794.0
2018-02-12 11:30:00,165.65,166.79,165.25,166.67,61571.0,135.5584,136.4913,135.2311,136.3931,61571.0
2018-02-12 12:00:00,166.69,166.76,166.08,166.4,60691.0,136.4095,136.4668,135.9103,136.1722,60691.0
2018-02-12 12:30:00,166.31,166.35,165.75,166.01,48666.0,136.0985,136.1313,135.6403,135.853,48666.0
2018-02-12 13:00:00,166.21,166.63,165.82,166.29,49364.0,136.0167,136.3604,135.6975,136.0822,49364.0
2018-02-12 13:30:00,166.39,167.3,166.3,166.81,56374.0,136.164,136.9087,136.0903,136.5077,56374.0
2018-02-12 14:00:00,166.77,167.16,166.36,167.03,44112.0,136.475,136.7941,136.1394,136.6877,44112.0
2018-02-12 14:30:00,167.17,167.28,166.44,166.67,44590.0,136.8023,136.8923,136.2049,136.3931,44590.0
2018-02-12 15:00:00,166.73,167.29,166.36,166.36,69484.0,136.4422,136.9005,136.1394,136.1394,69484.0
2018-02-12 15:30:00,166.42,166.61,164.92,165.75,212457.0,136.1885,136.344,134.961,135.6403,212457.0
2018-02-13 09:30:00,165.46,165.88,164.35,164.46,55568.0,135.4029,135.7466,134.4946,134.5846,55568.0
2018-02-13 10:00:00,164.73,165.13,164.25,164.4,43685.0,134.8055,135.1329,134.4127,134.5355,43685.0
2018-02-13 10:30:00,164.27,164.99,164.1,164.62,74292.0,134.4291,135.0183,134.29,134.7155,74292.0
2018-02-13 11:00:00,164.61,164.95,164.23,164.38,32363.0,134.7073,134.9856,134.3964,134.5191,32363.0
2018-02-13 11:30:00,164.46,164.92,164.4,164.67,54250.0,134.5846,134.961,134.5355,134.7564,54250.0
2018-02-13 12:00:00,164.63,164.94,164.44,164.5,38120.0,134.7237,134.9774,134.5682,134.6173,38120.0
2018-02-13 12:30:00,164.45,164.53,164.11,164.25,22389.0,134.5764,134.6419,134.2982,134.4127,22389.0
2018-02-13 13:00:00,164.31,165.33,164.25,165.2,46631.0,134.4618,135.2966,134.4127,135.1902,46631.0
2018-02-13 13:30:00,165.2,165.66,165.19,165.6,37072.0,135.1902,135.5666,135.182,135.5175,37072.0
2018-02-13 14:00:00,165.6,165.94,165.3,165.3,50439.0,135.5175,135.7957,135.272,135.272,50439.0
2018-02-13 14:30:00,165.26,165.45,164.75,165.42,49904.0,135.2393,135.3948,134.8219,135.3702,49904.0
2018-02-13 15:00:00,165.44,165.8,165.2,165.68,59405.0,135.3866,135.6812,135.1902,135.583,59405.0
2018-02-13 15:30:00,165.66,166.03,165.37,165.62,314427.0,135.5666,135.8694,135.3293,135.5339,314427.0
2018-02-14 09:30:00,164.23,164.92,163.25,163.25,181043.0,134.3964,134.961,133.5944,133.5944,181043.0
2018-02-14 10:00:00,163.27,164.25,163.1,163.78,150804.0,133.6108,134.4127,133.4716,134.0281,150804.0
2018-02-14 10:30:00,163.77,164.37,163.46,163.92,164046.0,134.0199,134.5109,133.7663,134.1427,164046.0
2018-02-14 11:00:00,163.86,164.62,163.7,164.59,87258.0,134.0936,134.7155,133.9627,134.691,87258.0
2018-02-14 11:30:00,164.64,164.86,164.26,164.38,72989.0,134.7319,134.9119,134.4209,134.5191,72989.0
2018-02-14 12:00:00,164.34,164.75,163.85,164.06,120462.0,134.4864,134.8219,134.0854,134.2573,120462.0
2018-02-14 12:30:00,164.07,164.78,163.45,164.68,81190.0,134.2654,134.8465,133.7581,134.7646,81190.0
2018-02-14 13:00:00,164.69,165.54,164.63,165.2,162794.0,134.7728,135.4684,134.7237,135.1902,162794.0
2018-02-14 13:30:00,165.2,166.11,165.11,165.97,45930.0,135.1902,135.9349,135.1165,135.8203,45930.0
2018-02-14 14:00:00,165.9,166.31,165.62,165.7,43162.0,135.763,136.0985,135.5339,135.5993,43162.0
2018-02-14 14:30:00,165.63,166.25,165.54,166.03,53982.0,135.5421,136.0494,135.4684,135.8694,53982.0
2018-02-14 15:00:00,166.12,166.83,166.08,166.51,79496.0,135.943,136.5241,135.9103,136.2622,79496.0
2018-02-14 15:30:00,166.51,166.66,165.79,166.0,237883.0,136.2622,136.3849,135.673,135.8448,237883.0
2018-02-15 09:30:00,167.55,167.98,166.16,166.92,83697.0,137.1133,137.4652,135.9758,136.5977,83697.0
2018-02-15 10:00:00,166.92,167.15,165.34,165.34,90887.0,136.5977,136.7859,135.3047,135.3047,90887.0
2018-02-15 10:30:00,165.33,165.45,164.07,164.09,57355.0,135.2966,135.3948,134.2654,134.2818,57355.0
2018-02-15 11:00:00,164.08,164.39,163.58,164.12,90924.0,134.2736,134.5273,133.8645,134.3064,90924.0
2018-02-15 11:30:00,164.18,164.21,163.34,163.74,87186.0,134.3555,134.38,133.668,133.9954,87186.0
2018-02-15 12:00:00,163.86,164.76,163.82,164.47,133161.0,134.0936,134.8301,134.0609,134.5928,133161.0
2018-02-15 12:30:00,164.47,164.63,164.03,164.25,71704.0,134.5928,134.7237,134.2327,134.4127,71704.0
2018-02-15 13:00:00,164.25,164.77,164.22,164.4,71135.0,134.4127,134.8383,134.3882,134.5355,71135.0
2018-02-15 13:30:00,164.27,164.64,164.04,164.43,52997.0,134.4291,134.7319,134.2409,134.56,52997.0
2018-02-15 14:00:00,164.44,164.69,164.15,164.32,95600.0,134.5682,134.7728,134.3309,134.47,95600.0
2018-02-15 14:30:00,164.27,164.58,164.1,164.35,166480.0,134.4291,134.6828,134.29,134.4946,166480.0
2018-02-15 15:00:00,164.38,164.96,164.37,164.47,193730.0,134.5191,134.9938,134.5109,134.5928,193730.0
2018-02-15 15:30:00,164.5,165.0,164.11,165.0,275865.0,134.6173,135.0265,134.2982,135.0265,275865.0
2018-02-16 09:30:00,164.93,166.2,164.39,165.47,161033.0,134.9692,136.0085,134.5273,135.4111,161033.0
2018-02-16 10:00:00,165.47,166.37,165.37,165.65,52967.0,135.4111,136.1476,135.3293,135.5584,52967.0
2018-02-16 10:30:00,165.67,166.6,165.38,166.18,49221.0,135.5748,136.3358,135.3375,135.9921,49221.0
2018-02-16 11:00:00,166.32,167.23,166.24,166.56,60358.0,136.1067,136.8514,136.0412,136.3031,60358.0
2018-02-16 11:30:00,166.53,167.55,166.53,167.4,58207.0,136.2786,137.1133,136.2786,136.9905,58207.0
2018-02-16 12:00:00,167.38,167.56,166.79,166.84,57940.0,136.9742,137.1215,136.4913,136.5322,57940.0
2018-02-16 12:30:00,166.83,167.5,166.01,166.62,55150.0,136.5241,137.0724,135.853,136.3522,55150.0
2018-02-16 13:00:00,166.61,166.78,165.35,165.55,109697.0,136.344,136.4831,135.3129,135.4766,109697.0
2018-02-16 13:30:00,165.53,166.4,165.31,165.93,64962.0,135.4602,136.1722,135.2802,135.7876,64962.0
2018-02-16 14:00:00,165.91,166.13,165.08,165.69,72790.0,135.7712,135.9512,135.092,135.5912,72790.0
2018-02-16 14:30:00,165.69,166.16,165.4,166.16,55228.0,135.5912,135.9758,135.3538,135.9758,55228.0
2018-02-16 15:00:00,166.1,166.56,165.93,166.24,91805.0,135.9267,136.3031,135.7876,136.0412,91805.0
2018-02-16 15:30:00,166.17,166.33,165.55,165.61,197549.0,135.984,136.1149,135.4766,135.5257,197549.0
2018-02-20 09:30:00,166.34,167.36,165.27,166.74,180184.0,136.1231,136.9578,135.2475,136.4504,180184.0
2018-02-20 10:00:00,166.73,167.18,166.45,166.49,75298.0,136.4422,136.8105,136.2131,136.2458,75298.0
2018-02-20 10:30:00,166.47,166.76,165.8,165.96,56880.0,136.2295,136.4668,135.6812,135.8121,56880.0
2018-02-20 11:00:00,165.99,167.35,165.96,167.23,62123.0,135.8367,136.9496,135.8121,136.8514,62123.0
2018-02-20 11:30:00,167.19,167.75,167.1,167.44,98371.0,136.8187,137.2769,136.745,137.0233,98371.0
2018-02-20 12:00:00,167.44,167.71,167.1,167.51,104139.0,137.0233,137.2442,136.745,137.0805,104139.0
2018-02-20 12:30:00,167.5,167.83,167.31,167.68,71590.0,137.0724,137.3424,136.9169,137.2197,71590.0
2018-02-20 13:00:00,167.65,167.76,167.4,167.52,51412.0,137.1951,137.2851,136.9905,137.0887,51412.0
2018-02-20 13:30:00,167.38,167.66,167.05,167.31,35127.0,136.9742,137.2033,136.7041,136.9169,35127.0
2018-02-20 14:00:00,167.39,167.39,166.36,166.6,40716.0,136.9823,136.9823,136.1394,136.3358,40716.0
2018-02-20 14:30:00,166.6,167.08,166.6,166.68,62705.0,136.3358,136.7287,136.3358,136.4013,62705.0
2018-02-20 15:00:00,166.65,166.89,165.94,166.13,70140.0,136.3768,136.5732,135.7957,135.9512,70140.0
2018-02-20 15:30:00,166.2,167.09,166.2,166.81,198022.0,136.0085,136.7368,136.0085,136.5077,198022.0
2018-02-21 09:30:00,167.51,169.21,167.13,167.59,134822.0,137.0805,138.4717,136.7696,137.146,134822.0
2018-02-21 10:00:00,167.6,168.06,167.24,167.68,77688.0,137.1542,137.5306,136.8596,137.2197,77688.0
2018-02-21 10:30:00,167.7,168.25,167.7,167.84,127454.0,137.236,137.6861,137.236,137.3506,127454.0
2018-02-21 11:00:00,167.88,168.04,167.43,167.64,71929.0,137.3833,137.5143,137.0151,137.1869,71929.0
2018-02-21 11:30:00,167.63,168.02,167.3,167.32,54889.0,137.1787,137.4979,136.9087,136.9251,54889.0
2018-02-21 12:00:00,167.26,167.59,167.06,167.48,55010.0,136.876,137.146,136.7123,137.056,55010.0
2018-02-21 12:30:00,167.54,168.21,167.54,168.21,42466.0,137.1051,137.6534,137.1051,137.6534,42466.0
2018-02-21 13:00:00,168.16,168.19,167.92,168.02,42315.0,137.6125,137.637,137.4161,137.4979,42315.0
2018-02-21 13:30:00,168.03,168.73,168.03,168.55,46964.0,137.5061,138.0789,137.5061,137.9316,46964.0
2018-02-21 14:00:00,168.48,169.19,168.27,168.56,90591.0,137.8743,138.4554,137.7025,137.9398,90591.0
2018-02-21 14:30:00,168.61,168.71,167.86,168.44,73798.0,137.9807,138.0625,137.367,137.8416,73798.0
2018-02-21 15:00:00,168.32,168.34,167.03,167.81,92088.0,137.7434,137.7598,136.6877,137.326,92088.0
2018-02-21 15:30:00,167.81,168.03,166.24,166.3,212261.0,137.326,137.5061,136.0412,136.0903,212261.0
2018-02-22 09:30:00,166.22,167.13,166.04,166.72,101978.0,136.9045,137.654,136.7562,137.3163,101978.0
2018-02-22 10:00:00,166.69,167.09,166.17,166.75,53597.0,137.2916,137.621,136.8633,137.341,53597.0
2018-02-22 10:30:00,166.82,167.12,166.65,166.9,66831.0,137.3986,137.6457,137.2586,137.4645,66831.0
2018-02-22 11:00:00,166.9,167.89,166.8,167.68,87874.0,137.4645,138.2799,137.3822,138.107,87874.0
2018-02-22 11:30:00,167.75,168.65,167.56,168.11,53570.0,138.1646,138.9059,138.0081,138.4611,53570.0
2018-02-22 12:00:00,168.25,168.72,168.04,168.62,34240.0,138.5764,138.9635,138.4035,138.8812,34240.0
2018-02-22 12:30:00,168.58,168.68,167.51,167.67,64486.0,138.8482,138.9306,137.9669,138.0987,64486.0
2018-02-22 13:00:00,167.69,168.05,167.28,167.96,55704.0,138.1152,138.4117,137.7775,138.3376,55704.0
2018-02-22 13:30:00,167.82,168.06,167.25,167.58,57434.0,138.2223,138.4199,137.7528,138.0246,57434.0
2018-02-22 14:00:00,167.71,168.3,167.58,168.26,48048.0,138.1317,138.6176,138.0246,138.5847,48048.0
2018-02-22 14:30:00,168.27,168.48,167.15,167.15,40054.0,138.5929,138.7659,137.6704,137.6704,40054.0
2018-02-22 15:00:00,167.14,167.79,167.01,167.39,52250.0,137.6622,138.1976,137.5551,137.8681,52250.0
2018-02-22 15:30:00,167.43,167.57,166.59,167.02,119639.0,137.901,138.0164,137.2092,137.5634,119639.0
2018-02-23 09:30:00,168.45,168.92,167.85,168.29,66189.0,138.7412,139.1283,138.247,138.6094,66189.0
2018-02-23 10:00:00,168.37,168.37,167.55,168.03,88393.0,138.6753,138.6753,137.9999,138.3952,88393.0
2018-02-23 10:30:00,168.0,168.67,167.82,168.36,83859.0,138.3705,138.9224,138.2223,138.667,83859.0
2018-02-23 11:00:00,168.39,168.77,168.01,168.19,70242.0,138.6917,139.0047,138.3788,138.527,70242.0
2018-02-23 11:30:00,168.19,168.79,168.1,168.66,58723.0,138.527,139.0212,138.4529,138.9141,58723.0
2018-02-23 12:00:00,168.56,168.67,168.04,168.14,77972.0,138.8318,138.9224,138.4035,138.4858,77972.0
2018-02-23 12:30:00,168.14,168.28,167.75,167.87,55492.0,138.4858,138.6011,138.1646,138.2634,55492.0
2018-02-23 13:00:00,167.87,168.24,167.58,168.06,52852.0,138.2634,138.5682,138.0246,138.4199,52852.0
2018-02-23 13:30:00,168.02,168.41,167.96,168.34,92070.0,138.387,138.7082,138.3376,138.6506,92070.0
2018-02-23 14:00:00,168.32,168.43,167.7,168.43,58764.0,138.6341,138.7247,138.1234,138.7247,58764.0
2018-02-23 14:30:00,168.44,169.3,168.35,169.12,87473.0,138.7329,139.4412,138.6588,139.293,87473.0
2018-02-23 15:00:00,169.11,169.42,169.0,169.26,118022.0,139.2848,139.5401,139.1942,139.4083,118022.0
2018-02-23 15:30:00,169.29,169.79,168.99,169.56,284253.0,139.433,139.8448,139.1859,139.6554,284253.0
2018-02-26 09:30:00,170.48,170.78,169.23,170.02,93089.0,140.4131,140.6602,139.3836,140.0343,93089.0
2018-02-26 10:00:00,169.91,170.47,169.56,169.77,78680.0,139.9437,140.4049,139.6554,139.8284,78680.0
2018-02-26 10:30:00,169.71,169.79,169.35,169.46,54443.0,139.7789,139.8448,139.4824,139.573,54443.0
2018-02-26 11:00:00,169.5,169.81,169.36,169.73,60556.0,139.606,139.8613,139.4907,139.7954,60556.0
2018-02-26 11:30:00,169.71,170.41,169.68,170.41,69521.0,139.7789,140.3555,139.7542,140.3555,69521.0
2018-02-26 12:00:00,170.39,170.86,170.24,170.79,35074.0,140.339,140.7261,140.2155,140.6685,35074.0
2018-02-26 12:30:00,170.83,171.46,170.79,171.44,47008.0,140.7014,141.2203,140.6685,141.2038,47008.0
2018-02-26 13:00:00,171.44,171.56,171.16,171.56,48070.0,141.2038,141.3027,140.9732,141.3027,48070.0
2018-02-26 13:30:00,171.52,171.9,171.07,171.69,65520.0,141.2697,141.5827,140.8991,141.4097,65520.0
2018-02-26 14:00:00,171.69,172.1,171.5,171.96,64264.0,141.4097,141.7474,141.2532,141.6321,64264.0
2018-02-26 14:30:00,171.96,171.96,171.33,171.53,87183.0,141.6321,141.6321,141.1132,141.2779,87183.0
2018-02-26 15:00:00,171.58,172.12,171.54,171.98,99331.0,141.3191,141.7639,141.2862,141.6486,99331.0
2018-02-26 15:30:00,171.94,172.05,171.28,171.63,203813.0,141.6156,141.7062,141.072,141.3603,203813.0
2018-02-27 09:30:00,171.72,173.32,171.46,172.47,146225.0,141.4344,142.7523,141.2203,142.0522,146225.0
2018-02-27 10:00:00,172.53,173.06,172.18,172.56,72651.0,142.1016,142.5381,141.8133,142.1263,72651.0
2018-02-27 10:30:00,172.52,172.52,171.08,171.73,86232.0,142.0933,142.0933,140.9073,141.4427,86232.0
2018-02-27 11:00:00,171.64,172.96,171.56,172.77,64208.0,141.3685,142.4557,141.3027,142.2993,64208.0
2018-02-27 11:30:00,172.66,172.9,171.95,172.17,41232.0,142.2087,142.4063,141.6239,141.8051,41232.0
2018-02-27 12:00:00,172.18,172.38,171.35,171.86,39896.0,141.8133,141.978,141.1297,141.5497,39896.0
2018-02-27 12:30:00,171.87,172.67,171.81,172.63,46321.0,141.558,142.2169,141.5086,142.1839,46321.0
2018-02-27 13:00:00,172.61,172.65,172.3,172.49,33350.0,142.1675,142.2004,141.9121,142.0686,33350.0
2018-02-27 13:30:00,172.46,172.52,171.74,171.77,30464.0,142.0439,142.0933,141.4509,141.4756,30464.0
2018-02-27 14:00:00,171.88,172.11,171.48,171.84,42263.0,141.5662,141.7557,141.2368,141.5333,42263.0
2018-02-27 14:30:00,171.78,172.04,171.31,171.7,65293.0,141.4839,141.698,141.0967,141.418,65293.0
2018-02-27 15:00:00,171.69,171.72,170.82,171.15,87262.0,141.4097,141.4344,140.6932,140.965,87262.0
2018-02-27 15:30:00,171.15,171.26,170.04,170.04,288228.0,140.965,141.0556,140.0507,140.0507,288228.0
2018-02-28 09:30:00,171.08,171.34,170.2,170.52,60441.0,140.9073,141.1215,140.1825,140.4461,60441.0
2018-02-28 10:00:00,170.63,171.84,170.36,171.74,90605.0,140.5367,141.5333,140.3143,141.4509,90605.0
2018-02-28 10:30:00,171.72,172.01,170.32,170.62,91678.0,141.4344,141.6733,140.2814,140.5284,91678.0
2018-02-28 11:00:00,170.63,170.93,170.4,170.89,135823.0,140.5367,140.7838,140.3472,140.7508,135823.0
2018-02-28 11:30:00,170.88,171.01,169.52,170.2,68785.0,140.7426,140.8497,139.6224,140.1825,68785.0
2018-02-28 12:00:00,170.33,171.02,170.24,170.49,59339.0,140.2896,140.8579,140.2155,140.4214,59339.0
2018-02-28 12:30:00,170.42,170.55,170.14,170.44,30677.0,140.3637,140.4708,140.1331,140.3802,30677.0
2018-02-28 13:00:00,170.39,170.6,170.11,170.58,44201.0,140.339,140.512,140.1084,140.4955,44201.0
2018-02-28 13:30:00,170.51,170.74,170.14,170.48,95182.0,140.4378,140.6273,140.1331,140.4131,95182.0
2018-02-28 14:00:00,170.59,170.86,170.13,170.41,43465.0,140.5037,140.7261,140.1249,140.3555,43465.0
2018-02-28 14:30:00,170.38,170.54,170.02,170.11,84118.0,140.3308,140.4626,140.0343,140.1084,84118.0
2018-02-28 15:00:00,170.14,170.34,169.44,169.52,68051.0,140.1331,140.2978,139.5566,139.6224,68051.0
2018-02-28 15:30:00,169.5,169.71,167.6,168.17,427487.0,139.606,139.7789,138.0411,138.5105,427487.0
2018-03-01 09:30:00,168.0,168.03,164.71,165.38,218751.0,138.3705,138.3952,135.6608,136.2126,218751.0
2018-03-01 10:00:00,165.44,167.28,165.14,166.39,163002.0,136.262,137.7775,136.0149,137.0445,163002.0
2018-03-01 10:30:00,166.41,168.4,166.41,166.99,224416.0,137.0609,138.7,137.0609,137.5387,224416.0
2018-03-01 11:00:00,167.09,167.11,165.43,165.71,55300.0,137.621,137.6375,136.2538,136.4844,55300.0
2018-03-01 11:30:00,165.63,166.91,165.21,166.39,58203.0,136.4185,137.4728,136.0726,137.0445,58203.0
2018-03-01 12:00:00,166.56,166.56,165.74,165.94,40275.0,137.1845,137.1845,136.5091,136.6738,40275.0
2018-03-01 12:30:00,165.8,165.8,164.52,164.68,109272.0,136.5585,136.5585,135.5043,135.6361,109272.0
2018-03-01 13:00:00,164.52,164.55,162.92,163.52,107979.0,135.5043,135.529,134.1865,134.6806,107979.0
2018-03-01 13:30:00,163.4,163.85,161.43,161.45,145088.0,134.5818,134.9524,132.9592,132.9757,145088.0
2018-03-01 14:00:00,161.51,161.95,160.4,161.2,159651.0,133.0251,133.3875,132.1109,132.7698,159651.0
2018-03-01 14:30:00,161.25,161.25,160.28,160.63,198605.0,132.811,132.811,132.0121,132.3003,198605.0
2018-03-01 15:00:00,160.64,162.05,160.18,161.63,165670.0,132.3086,133.4699,131.9297,133.124,165670.0
2018-03-01 15:30:00,161.66,161.89,160.24,160.75,403644.0,133.1487,133.3381,131.9791,132.3992,403644.0
2018-03-02 09:30:00,159.94,160.14,157.1,157.24,298557.0,131.732,131.8968,129.3929,129.5082,298557.0
2018-03-02 10:00:00,157.28,157.75,155.77,155.84,343332.0,129.5412,129.9283,128.2975,128.3551,343332.0
2018-03-02 10:30:00,155.9,156.97,155.78,156.2,339776.0,128.4045,129.2858,128.3057,128.6516,339776.0
2018-03-02 11:00:00,156.23,156.36,154.58,155.22,309488.0,128.6763,128.7834,127.3174,127.8445,309488.0
2018-03-02 11:30:00,155.16,157.33,155.16,157.05,198439.0,127.7951,129.5823,127.7951,129.3517,198439.0
2018-03-02 12:00:00,157.11,158.0,156.97,157.97,147947.0,129.4011,130.1342,129.2858,130.1095,147947.0
2018-03-02 12:30:00,157.96,159.05,157.44,158.93,116876.0,130.1012,130.999,129.6729,130.9002,116876.0
2018-03-02 13:00:00,158.92,159.25,157.99,158.27,75056.0,130.8919,131.1637,130.1259,130.3566,75056.0
2018-03-02 13:30:00,158.3,159.03,157.38,158.92,81039.0,130.3813,130.9825,129.6235,130.8919,81039.0
2018-03-02 14:00:00,158.96,159.3,158.58,158.73,69977.0,130.9249,131.2049,130.6119,130.7354,69977.0
2018-03-02 14:30:00,158.72,158.78,157.84,157.93,81042.0,130.7272,130.7766,130.0024,130.0765,81042.0
2018-03-02 15:00:00,157.83,158.47,157.48,158.32,103338.0,129.9942,130.5213,129.7059,130.3977,103338.0
2018-03-02 15:30:00,158.31,159.54,158.25,158.95,242288.0,130.3895,131.4026,130.3401,130.9166,242288.0
2018-03-05 09:30:00,158.0,160.27,157.4,158.63,95241.0,130.1342,132.0038,129.64,130.6531,95241.0
2018-03-05 10:00:00,158.68,158.83,158.31,158.43,49003.0,130.6943,130.8178,130.3895,130.4883,49003.0
2018-03-05 10:30:00,158.48,158.5,157.81,158.5,56215.0,130.5295,130.546,129.9777,130.546,56215.0
2018-03-05 11:00:00,158.47,159.4,158.46,159.14,80721.0,130.5213,131.2873,130.5131,131.0731,80721.0
2018-03-05 11:30:00,159.19,160.34,159.12,159.56,83271.0,131.1143,132.0615,131.0567,131.419,83271.0
2018-03-05 12:00:00,159.55,159.82,158.78,158.96,74560.0,131.4108,131.6332,130.7766,130.9249,74560.0
2018-03-05 12:30:00,158.99,159.67,158.88,159.36,175694.0,130.9496,131.5096,130.859,131.2543,175694.0
2018-03-05 13:00:00,159.42,160.23,159.29,160.07,88330.0,131.3037,131.9709,131.1967,131.8391,88330.0
2018-03-05 13:30:00,160.09,160.11,158.82,159.15,79207.0,131.8556,131.872,130.8096,131.0814,79207.0
2018-03-05 14:00:00,159.16,159.65,159.11,159.52,63551.0,131.0896,131.4932,131.0484,131.3861,63551.0
2018-03-05 14:30:00,159.47,160.21,159.06,160.21,127234.0,131.3449,131.9544,131.0072,131.9544,127234.0
2018-03-05 15:00:00,160.12,160.53,159.8,160.21,90705.0,131.8803,132.218,131.6167,131.9544,90705.0
2018-03-05 15:30:00,160.27,161.14,160.08,160.94,369661.0,132.0038,132.7204,131.8473,132.5557,369661.0
2018-03-06 09:30:00,162.4,163.86,161.53,162.8,162097.0,133.7582,134.9607,133.0416,134.0876,162097.0
2018-03-06 10:00:00,162.89,163.05,162.03,162.41,91151.0,134.1618,134.2935,133.4534,133.7664,91151.0
2018-03-06 10:30:00,162.41,162.8,161.32,161.6,146455.0,133.7664,134.0876,132.8686,133.0993,146455.0
2018-03-06 11:00:00,161.56,161.97,161.35,161.61,65500.0,133.0663,133.404,132.8934,133.1075,65500.0
2018-03-06 11:30:00,161.62,161.63,161.01,161.25,57337.0,133.1157,133.124,132.6133,132.811,57337.0
2018-03-06 12:00:00,161.25,161.37,160.86,160.95,41073.0,132.811,132.9098,132.4898,132.5639,41073.0
2018-03-06 12:30:00,160.94,162.05,160.85,162.02,96443.0,132.5557,133.4699,132.4815,133.4452,96443.0
2018-03-06 13:00:00,161.96,162.64,161.96,162.33,50652.0,133.3958,133.9558,133.3958,133.7005,50652.0
2018-03-06 13:30:00,162.31,162.45,161.65,161.89,50085.0,133.684,133.7994,133.1404,133.3381,50085.0
2018-03-06 14:00:00,161.91,161.99,161.41,161.66,25187.0,133.3546,133.4205,132.9428,133.1487,25187.0
2018-03-06 14:30:00,161.66,161.88,161.5,161.52,43879.0,133.1487,133.3299,133.0169,133.0334,43879.0
2018-03-06 15:00:00,161.49,161.73,161.32,161.4,64758.0,133.0087,133.2063,132.8686,132.9345,64758.0
2018-03-06 15:30:00,161.41,161.47,160.53,160.65,234333.0,132.9428,132.9922,132.218,132.3168,234333.0
2018-03-07 09:30:00,158.34,160.66,157.99,159.9,210928.0,130.4142,132.325,130.1259,131.6991,210928.0
2018-03-07 10:00:00,159.81,160.36,158.92,159.34,141769.0,131.625,132.078,130.8919,131.2378,141769.0
2018-03-07 10:30:00,159.4,159.56,158.75,159.15,147908.0,131.2873,131.419,130.7519,131.0814,147908.0
2018-03-07 11:00:00,159.27,159.36,158.65,158.94,56866.0,131.1802,131.2543,130.6695,130.9084,56866.0
2018-03-07 11:30:00,158.95,159.39,158.3,158.3,65275.0,130.9166,131.279,130.3813,130.3813,65275.0
2018-03-07 12:00:00,158.44,158.54,157.56,157.86,110988.0,130.4966,130.5789,129.7718,130.0189,110988.0
2018-03-07 12:30:00,157.92,158.14,157.64,157.92,71683.0,130.0683,130.2495,129.8377,130.0683,71683.0
2018-03-07 13:00:00,157.91,157.91,157.13,157.72,99693.0,130.0601,130.0601,129.4176,129.9036,99693.0
2018-03-07 13:30:00,157.72,158.37,157.47,158.37,69797.0,129.9036,130.4389,129.6977,130.4389,69797.0
2018-03-07 14:00:00,158.32,158.79,158.07,158.4,88815.0,130.3977,130.7849,130.1918,130.4636,88815.0
2018-03-07 14:30:00,158.41,159.29,158.35,158.62,147760.0,130.4719,131.1967,130.4225,130.6448,147760.0
2018-03-07 15:00:00,158.59,159.61,158.54,159.36,112916.0,130.6201,131.4602,130.5789,131.2543,112916.0
2018-03-07 15:30:00,159.32,159.82,159.11,159.24,429589.0,131.2214,131.6332,131.0484,131.1555,429589.0
2018-03-08 09:30:00,159.46,160.6,159.26,159.94,121927.0,131.3367,132.2756,131.172,131.732,121927.0
2018-03-08 10:00:00,160.06,160.24,159.14,159.26,113982.0,131.8309,131.9791,131.0731,131.172,113982.0
2018-03-08 10:30:00,159.17,159.52,158.61,158.75,101620.0,131.0978,131.3861,130.6366,130.7519,101620.0
2018-03-08 11:00:00,158.75,159.12,158.63,158.63,62915.0,130.7519,131.0567,130.6531,130.6531,62915.0
2018-03-08 11:30:00,158.59,158.73,158.16,158.67,61594.0,130.6201,130.7354,130.266,130.686,61594.0
2018-03-08 12:00:00,158.68,158.87,157.99,158.22,73893.0,130.6943,130.8507,130.1259,130.3154,73893.0
2018-03-08 12:30:00,158.31,158.65,158.1,158.45,50332.0,130.3895,130.6695,130.2165,130.5048,50332.0
2018-03-08 13:00:00,158.5,158.7,158.21,158.42,51267.0,130.546,130.7107,130.3071,130.4801,51267.0
2018-03-08 13:30:00,158.38,158.62,158.02,158.48,43441.0,130.4472,130.6448,130.1507,130.5295,43441.0
2018-03-08 14:00:00,158.47,158.6,158.02,158.45,49470.0,130.5213,130.6284,130.1507,130.5048,49470.0
2018-03-08 14:30:00,158.4,159.18,158.35,159.04,167225.0,130.4636,131.1061,130.4225,130.9908,167225.0
2018-03-08 15:00:00,159.04,159.57,158.96,159.36,194072.0,130.9908,131.4273,130.9249,131.2543,194072.0
2018-03-08 15:30:00,159.35,159.71,159.0,159.27,310061.0,131.2461,131.5426,130.9578,131.1802,310061.0
2018-03-09 09:30:00,160.51,161.23,159.83,160.97,166951.0,132.2015,132.7945,131.6414,132.5804,166951.0
2018-03-09 10:00:00,161.0,162.08,160.99,162.04,114457.0,132.6051,133.4946,132.5968,133.4617,114457.0
2018-03-09 10:30:00,162.02,162.92,161.91,162.78,123587.0,133.4452,134.1865,133.3546,134.0712,123587.0
2018-03-09 11:00:00,162.76,163.32,162.45,163.31,96052.0,134.0547,134.5159,133.7994,134.5077,96052.0
2018-03-09 11:30:00,163.26,163.52,162.73,163.07,81014.0,134.4665,134.6806,134.03,134.31,81014.0
2018-03-09 12:00:00,163.11,163.48,162.79,162.85,69581.0,134.343,134.6477,134.0794,134.1288,69581.0
2018-03-09 12:30:00,162.88,163.06,162.18,162.35,65125.0,134.1535,134.3018,133.577,133.717,65125.0
2018-03-09 13:00:00,162.36,162.62,162.32,162.42,36302.0,133.7252,133.9394,133.6923,133.7746,36302.0
2018-03-09 13:30:00,162.41,162.71,162.25,162.32,37850.0,133.7664,134.0135,133.6346,133.6923,37850.0
2018-03-09 14:00:00,162.38,162.47,161.94,162.14,77000.0,133.7417,133.8158,133.3793,133.544,77000.0
2018-03-09 14:30:00,162.12,162.4,162.01,162.27,54754.0,133.5276,133.7582,133.437,133.6511,54754.0
2018-03-09 15:00:00,162.23,162.3,161.81,161.85,88751.0,133.6182,133.6758,133.2722,133.3052,88751.0
2018-03-09 15:30:00,161.92,162.37,161.88,162.34,207545.0,133.3628,133.7335,133.3299,133.7088,207545.0
2018-03-12 09:30:00,162.36,162.7,160.94,161.11,118473.0,133.7252,134.0053,132.5557,132.6957,118473.0
2018-03-12 10:00:00,161.2,161.55,160.88,161.3,75754.0,132.7698,133.0581,132.5062,132.8522,75754.0
2018-03-12 10:30:00,161.29,161.51,160.1,160.1,58520.0,132.8439,133.0251,131.8638,131.8638,58520.0
2018-03-12 11:00:00,160.2,160.32,159.08,159.47,88826.0,131.9462,132.045,131.0237,131.3449,88826.0
2018-03-12 11:30:00,159.47,159.99,159.27,159.9,72060.0,131.3449,131.7732,131.1802,131.6991,72060.0
2018-03-12 12:00:00,159.99,160.35,159.85,160.08,45187.0,131.7732,132.0697,131.6579,131.8473,45187.0
2018-03-12 12:30:00,160.03,160.08,159.7,159.82,41626.0,131.8062,131.8473,131.5344,131.6332,41626.0
2018-03-12 13:00:00,159.81,160.03,159.68,160.0,37436.0,131.625,131.8062,131.5179,131.7814,37436.0
2018-03-12 13:30:00,159.98,160.46,159.88,160.1,114424.0,131.765,132.1603,131.6826,131.8638,114424.0
2018-03-12 14:00:00,160.16,160.3,159.74,160.1,74446.0,131.9132,132.0285,131.5673,131.8638,74446.0
2018-03-12 14:30:00,160.09,160.16,159.24,159.28,57367.0,131.8556,131.9132,131.1555,131.1884,57367.0
2018-03-12 15:00:00,159.28,160.0,159.24,159.81,88650.0,131.1884,131.7814,131.1555,131.625,88650.0
2018-03-12 15:30:00,159.81,160.69,159.8,160.14,190972.0,131.625,132.3498,131.6167,131.8968,190972.0
2018-03-13 09:30:00,161.0,162.1,160.06,161.47,175281.0,132.6051,133.5111,131.8309,132.9922,175281.0
2018-03-13 10:00:00,161.5,162.98,161.39,162.42,162952.0,133.0169,134.2359,132.9263,133.7746,162952.0
2018-03-13 10:30:00,162.34,162.87,161.69,161.7,113478.0,133.7088,134.1453,133.1734,133.1816,113478.0
2018-03-13 11:00:00,161.66,161.66,160.97,161.26,90427.0,133.1487,133.1487,132.5804,132.8192,90427.0
2018-03-13 11:30:00,161.27,161.4,160.77,160.78,89659.0,132.8275,132.9345,132.4156,132.4239,89659.0
2018-03-13 12:00:00,160.85,161.14,160.26,161.14,76990.0,132.4815,132.7204,131.9956,132.7204,76990.0
2018-03-13 12:30:00,161.15,161.48,161.03,161.34,72448.0,132.7286,133.0004,132.6298,132.8851,72448.0
2018-03-13 13:00:00,161.34,161.52,161.15,161.41,29441.0,132.8851,133.0334,132.7286,132.9428,29441.0
2018-03-13 13:30:00,161.41,161.48,160.92,160.99,25978.0,132.9428,133.0004,132.5392,132.5968,25978.0
2018-03-13 14:00:00,160.93,161.3,160.77,160.97,82583.0,132.5474,132.8522,132.4156,132.5804,82583.0
2018-03-13 14:30:00,160.97,161.14,160.25,160.5,95336.0,132.5804,132.7204,131.9874,132.1933,95336.0
2018-03-13 15:00:00,160.5,160.51,159.92,160.22,109385.0,132.1933,132.2015,131.7156,131.9626,109385.0
2018-03-13 15:30:00,160.22,160.65,160.01,160.36,231676.0,131.9626,132.3168,131.7897,132.078,231676.0
2018-03-14 09:30:00,161.22,161.6,159.88,160.58,83639.0,132.7863,133.0993,131.6826,132.2592,83639.0
2018-03-14 10:00:00,160.63,160.78,159.7,160.14,65538.0,132.3003,132.4239,131.5344,131.8968,65538.0
2018-03-14 10:30:00,160.18,160.65,160.06,160.46,51529.0,131.9297,132.3168,131.8309,132.1603,51529.0
2018-03-14 11:00:00,160.5,160.55,159.96,160.12,41990.0,132.1933,132.2344,131.7485,131.8803,41990.0
2018-03-14 11:30:00,160.04,160.09,159.34,159.79,58554.0,131.8144,131.8556,131.2378,131.6085,58554.0
2018-03-14 12:00:00,159.88,159.96,159.3,159.72,47154.0,131.6826,131.7485,131.2049,131.5508,47154.0
2018-03-14 12:30:00,159.77,160.16,159.55,159.74,41333.0,131.592,131.9132,131.4108,131.5673,41333.0
2018-03-14 13:00:00,159.7,159.72,159.2,159.51,26289.0,131.5344,131.5508,131.1225,131.3779,26289.0
2018-03-14 13:30:00,159.53,160.93,159.53,160.89,66847.0,131.3943,132.5474,131.3943,132.5145,66847.0
2018-03-14 14:00:00,160.92,161.07,159.94,159.94,69662.0,132.5392,132.6627,131.732,131.732,69662.0
2018-03-14 14:30:00,159.91,159.95,159.09,159.66,58479.0,131.7073,131.7403,131.0319,131.5014,58479.0
2018-03-14 15:00:00,159.71,159.79,159.11,159.46,73265.0,131.5426,131.6085,131.0484,131.3367,73265.0
2018-03-14 15:30:00,159.49,159.73,159.09,159.68,201366.0,131.3614,131.5591,131.0319,131.5179,201366.0
2018-03-15 09:30:00,159.93,160.3,159.25,159.37,79043.0,131.7238,132.0285,131.1637,131.2626,79043.0
2018-03-15 10:00:00,159.39,160.22,159.15,159.83,58513.0,131.279,131.9626,131.0814,131.6414,58513.0
2018-03-15 10:30:00,159.88,160.22,159.67,160.21,53045.0,131.6826,131.9626,131.5096,131.9544,53045.0
2018-03-15 11:00:00,160.22,160.97,160.22,160.92,39440.0,131.9626,132.5804,131.9626,132.5392,39440.0
2018-03-15 11:30:00,160.88,160.97,160.35,160.57,38564.0,132.5062,132.5804,132.0697,132.2509,38564.0
2018-03-15 12:00:00,160.58,160.71,160.23,160.39,32924.0,132.2592,132.3662,131.9709,132.1027,32924.0
2018-03-15 12:30:00,160.35,160.59,159.94,160.44,49212.0,132.0697,132.2674,131.732,132.1438,49212.0
2018-03-15 13:00:00,160.35,160.56,160.14,160.26,31093.0,132.0697,132.2427,131.8968,131.9956,31093.0
2018-03-15 13:30:00,160.24,160.65,160.0,160.11,54985.0,131.9791,132.3168,131.7814,131.872,54985.0
2018-03-15 14:00:00,160.06,160.43,160.01,160.2,37320.0,131.8309,132.1356,131.7897,131.9462,37320.0
2018-03-15 14:30:00,160.19,160.32,159.9,160.25,74439.0,131.9379,132.045,131.6991,131.9874,74439.0
2018-03-15 15:00:00,160.22,160.42,160.0,160.4,55878.0,131.9626,132.1274,131.7814,132.1109,55878.0
2018-03-15 15:30:00,160.35,160.6,160.12,160.16,140950.0,132.0697,132.2756,131.8803,131.9132,140950.0
2018-03-16 09:30:00,160.21,161.65,159.74,161.55,157710.0,131.9544,133.1404,131.5673,133.0581,157710.0
2018-03-16 10:00:00,161.6,162.27,161.29,162.27,66959.0,133.0993,133.6511,132.8439,133.6511,66959.0
2018-03-16 10:30:00,162.23,163.26,162.14,162.78,95153.0,133.6182,134.4665,133.544,134.0712,95153.0
2018-03-16 11:00:00,162.77,163.39,162.64,163.39,74601.0,134.0629,134.5736,133.9558,134.5736,74601.0
2018-03-16 11:30:00,163.4,163.45,162.38,162.45,77776.0,134.5818,134.623,133.7417,133.7994,77776.0
2018-03-16 12:00:00,162.49,163.06,162.49,162.92,56842.0,133.8323,134.3018,133.8323,134.1865,56842.0
2018-03-16 12:30:00,162.92,163.15,162.87,163.0,167201.0,134.1865,134.3759,134.1453,134.2524,167201.0
2018-03-16 13:00:00,162.98,163.3,162.97,163.11,82105.0,134.2359,134.4994,134.2276,134.343,82105.0
2018-03-16 13:30:00,163.07,163.33,163.01,163.03,89114.0,134.31,134.5241,134.2606,134.2771,89114.0
2018-03-16 14:00:00,163.06,163.31,163.04,163.24,104561.0,134.3018,134.5077,134.2853,134.45,104561.0
2018-03-16 14:30:00,163.24,163.73,163.21,163.65,75355.0,134.45,134.8536,134.4253,134.7877,75355.0
2018-03-16 15:00:00,163.66,163.66,163.19,163.47,135174.0,134.7959,134.7959,134.4088,134.6395,135174.0
2018-03-16 15:30:00,163.47,163.51,162.67,162.73,369776.0,134.6395,134.6724,133.9806,134.03,369776.0
2018-03-19 09:30:00,162.85,163.22,160.98,161.48,111648.0,134.1288,134.4336,132.5886,133.0004,111648.0
2018-03-19 10:00:00,161.53,161.53,160.14,160.61,60532.0,133.0416,133.0416,131.8968,132.2839,60532.0
2018-03-19 10:30:00,160.61,160.82,159.66,159.83,54327.0,132.2839,132.4568,131.5014,131.6414,54327.0
2018-03-19 11:00:00,159.8,160.03,159.26,159.54,64804.0,131.6167,131.8062,131.172,131.4026,64804.0
2018-03-19 11:30:00,159.6,159.6,158.87,159.23,65754.0,131.452,131.452,130.8507,131.1473,65754.0
2018-03-19 12:00:00,159.15,159.54,159.03,159.36,44072.0,131.0814,131.4026,130.9825,131.2543,44072.0
2018-03-19 12:30:00,159.38,159.55,159.13,159.34,44772.0,131.2708,131.4108,131.0649,131.2378,44772.0
2018-03-19 13:00:00,159.32,159.45,158.85,158.97,54670.0,131.2214,131.3284,130.8343,130.9331,54670.0
2018-03-19 13:30:00,158.97,159.22,158.45,159.21,94880.0,130.9331,131.139,130.5048,131.1308,94880.0
2018-03-19 14:00:00,159.18,159.3,158.69,158.97,63194.0,131.1061,131.2049,130.7025,130.9331,63194.0
2018-03-19 14:30:00,158.98,159.01,158.5,158.74,77457.0,130.9413,130.9661,130.546,130.7437,77457.0
2018-03-19 15:00:00,158.78,159.38,158.5,158.97,68400.0,130.7766,131.2708,130.546,130.9331,68400.0
2018-03-19 15:30:00,158.98,159.93,158.74,159.64,176798.0,130.9413,131.7238,130.7437,131.4849,176798.0
2018-03-20 09:30:00,160.26,162.48,159.76,161.99,103808.0,131.9956,133.8241,131.5838,133.4205,103808.0
2018-03-20 10:00:00,161.99,162.34,161.78,162.34,92386.0,133.4205,133.7088,133.2475,133.7088,92386.0
2018-03-20 10:30:00,162.35,162.41,161.9,162.1,54448.0,133.717,133.7664,133.3464,133.5111,54448.0
2018-03-20 11:00:00,162.09,162.19,161.28,161.45,42020.0,133.5028,133.5852,132.8357,132.9757,42020.0
2018-03-20 11:30:00,161.43,161.49,160.76,161.17,32012.0,132.9592,133.0087,132.4074,132.7451,32012.0
2018-03-20 12:00:00,161.17,161.24,160.59,160.65,41382.0,132.7451,132.8028,132.2674,132.3168,41382.0
2018-03-20 12:30:00,160.59,160.79,160.4,160.45,34877.0,132.2674,132.4321,132.1109,132.1521,34877.0
2018-03-20 13:00:00,160.51,160.78,160.35,160.43,39643.0,132.2015,132.4239,132.0697,132.1356,39643.0
2018-03-20 13:30:00,160.42,160.55,160.05,160.22,36017.0,132.1274,132.2344,131.8226,131.9626,36017.0
2018-03-20 14:00:00,160.22,160.63,160.08,160.43,36949.0,131.9626,132.3003,131.8473,132.1356,36949.0
2018-03-20 14:30:00,160.43,160.92,160.39,160.88,65841.0,132.1356,132.5392,132.1027,132.5062,65841.0
2018-03-20 15:00:00,160.88,161.04,160.56,160.73,52178.0,132.5062,132.638,132.2427,132.3827,52178.0
2018-03-20 15:30:00,160.75,161.03,160.68,161.01,205366.0,132.3992,132.6298,132.3415,132.6133,205366.0
2018-03-21 09:30:00,160.93,161.61,160.25,161.24,65887.0,132.5474,133.1075,131.9874,132.8028,65887.0
2018-03-21 10:00:00,161.16,161.7,160.99,161.59,98167.0,132.7369,133.1816,132.5968,133.091,98167.0
2018-03-21 10:30:00,161.61,162.3,161.52,161.73,41294.0,133.1075,133.6758,133.0334,133.2063,41294.0
2018-03-21 11:00:00,161.68,162.02,161.67,162.02,31321.0,133.1652,133.4452,133.1569,133.4452,31321.0
2018-03-21 11:30:00,162.1,162.97,162.02,162.89,39986.0,133.5111,134.2276,133.4452,134.1618,39986.0
2018-03-21 12:00:00,162.84,163.01,162.73,162.93,35878.0,134.1206,134.2606,134.03,134.1947,35878.0
2018-03-21 12:30:00,162.9,162.9,162.68,162.81,21867.0,134.17,134.17,133.9888,134.0959,21867.0
2018-03-21 13:00:00,162.81,162.85,162.09,162.09,34398.0,134.0959,134.1288,133.5028,133.5028,34398.0
2018-03-21 13:30:00,162.07,162.41,161.87,162.11,22284.0,133.4864,133.7664,133.3216,133.5193,22284.0
2018-03-21 14:00:00,162.1,163.07,162.0,162.36,49578.0,133.5111,134.31,133.4287,133.7252,49578.0
2018-03-21 14:30:00,162.35,162.6,161.64,162.13,113756.0,133.717,133.9229,133.1322,133.5358,113756.0
2018-03-21 15:00:00,162.03,162.97,161.9,162.28,71874.0,133.4534,134.2276,133.3464,133.6593,71874.0
2018-03-21 15:30:00,162.18,162.55,161.44,161.51,240066.0,133.577,133.8817,132.9675,133.0251,240066.0
2018-03-22 09:30:00,159.74,160.28,159.02,159.21,185052.0,131.5673,132.0121,130.9743,131.1308,185052.0
2018-03-22 10:00:00,159.18,160.06,158.85,158.93,98126.0,131.1061,131.8309,130.8343,130.9002,98126.0
2018-03-22 10:30:00,158.95,159.09,158.14,158.42,130800.0,130.9166,131.0319,130.2495,130.4801,130800.0
2018-03-22 11:00:00,158.43,159.04,158.4,158.62,109114.0,130.4883,130.9908,130.4636,130.6448,109114.0
2018-03-22 11:30:00,158.65,158.78,157.97,158.09,86903.0,130.6695,130.7766,130.1095,130.2083,86903.0
2018-03-22 12:00:00,158.09,159.97,158.01,159.97,76045.0,130.2083,131.7567,130.1424,131.7567,76045.0
2018-03-22 12:30:00,159.92,160.1,159.42,159.55,81321.0,131.7156,131.8638,131.3037,131.4108,81321.0
2018-03-22 13:00:00,159.55,160.01,159.03,159.97,40230.0,131.4108,131.7897,130.9825,131.7567,40230.0
2018-03-22 13:30:00,160.02,160.24,159.85,159.99,30592.0,131.7979,131.9791,131.6579,131.7732,30592.0
2018-03-22 14:00:00,159.98,160.17,158.87,158.97,64039.0,131.765,131.9215,130.8507,130.9331,64039.0
2018-03-22 14:30:00,158.94,159.44,158.74,158.86,60333.0,130.9084,131.3202,130.7437,130.8425,60333.0
2018-03-22 15:00:00,158.82,159.18,158.13,158.34,135061.0,130.8096,131.1061,130.2413,130.4142,135061.0
2018-03-22 15:30:00,158.34,158.48,157.53,157.57,506752.0,130.4142,130.5295,129.7471,129.78,506752.0
2018-03-23 09:30:00,158.17,159.19,158.01,158.23,88613.0,130.2742,131.1143,130.1424,130.3236,88613.0
2018-03-23 10:00:00,158.25,158.54,157.95,158.54,97078.0,130.3401,130.5789,130.093,130.5789,97078.0
2018-03-23 10:30:00,158.58,158.85,158.44,158.77,52785.0,130.6119,130.8343,130.4966,130.7684,52785.0
2018-03-23 11:00:00,158.88,159.04,158.38,158.42,61744.0,130.859,130.9908,130.4472,130.4801,61744.0
2018-03-23 11:30:00,158.39,158.52,156.91,156.95,83126.0,130.4554,130.5625,129.2364,129.2694,83126.0
2018-03-23 12:00:00,156.99,157.64,156.98,157.64,54816.0,129.3023,129.8377,129.2941,129.8377,54816.0
2018-03-23 12:30:00,157.56,157.59,157.01,157.27,40283.0,129.7718,129.7965,129.3188,129.5329,40283.0
2018-03-23 13:00:00,157.19,158.22,157.12,158.09,28819.0,129.467,130.3154,129.4094,130.2083,28819.0
2018-03-23 13:30:00,158.27,158.55,157.74,158.42,44259.0,130.3566,130.5872,129.92,130.4801,44259.0
2018-03-23 14:00:00,158.31,158.51,157.28,157.36,55762.0,130.3895,130.5542,129.5412,129.6071,55762.0
2018-03-23 14:30:00,157.37,157.52,156.12,156.23,78776.0,129.6153,129.7388,128.5857,128.6763,78776.0
2018-03-23 15:00:00,156.31,156.76,155.82,156.36,120865.0,128.7422,129.1129,128.3387,128.7834,120865.0
2018-03-23 15:30:00,156.32,156.46,155.27,155.43,278315.0,128.7505,128.8658,127.8857,128.0174,278315.0
2018-03-26 09:30:00,159.13,160.65,157.71,158.24,157241.0,131.0649,132.3168,129.8953,130.3319,157241.0
2018-03-26 10:00:00,158.13,158.23,157.39,157.39,76893.0,130.2413,130.3236,129.6318,129.6318,76893.0
2018-03-26 10:30:00,157.36,157.46,157.0,157.05,62995.0,129.6071,129.6894,129.3105,129.3517,62995.0
2018-03-26 11:00:00,157.09,157.77,156.94,157.15,121154.0,129.3847,129.9447,129.2611,129.4341,121154.0
2018-03-26 11:30:00,157.08,158.23,157.04,157.78,63849.0,129.3764,130.3236,129.3435,129.953,63849.0
2018-03-26 12:00:00,157.87,158.27,157.49,157.87,43087.0,130.0271,130.3566,129.7141,130.0271,43087.0
2018-03-26 12:30:00,157.88,158.14,157.65,157.71,42203.0,130.0353,130.2495,129.8459,129.8953,42203.0
2018-03-26 13:00:00,157.64,158.58,157.64,158.34,34798.0,129.8377,130.6119,129.8377,130.4142,34798.0
2018-03-26 13:30:00,158.39,158.67,158.09,158.36,42727.0,130.4554,130.686,130.2083,130.4307,42727.0
2018-03-26 14:00:00,158.4,159.29,158.35,159.15,47519.0,130.4636,131.1967,130.4225,131.0814,47519.0
2018-03-26 14:30:00,159.22,159.56,158.96,159.37,52438.0,131.139,131.419,130.9249,131.2626,52438.0
2018-03-26 15:00:00,159.34,160.78,159.32,160.78,121710.0,131.2378,132.4239,131.2214,132.4239,121710.0
2018-03-26 15:30:00,160.75,161.12,160.47,160.73,279072.0,132.3992,132.7039,132.1686,132.3827,279072.0
2018-03-27 09:30:00,161.13,161.26,159.63,161.11,117153.0,132.7122,132.8192,131.4767,132.6957,117153.0
2018-03-27 10:00:00,161.11,161.21,159.98,160.8,115408.0,132.6957,132.778,131.765,132.4404,115408.0
2018-03-27 10:30:00,160.55,160.87,160.23,160.43,42082.0,132.2344,132.498,131.9709,132.1356,42082.0
2018-03-27 11:00:00,160.36,160.84,160.16,160.68,34914.0,132.078,132.4733,131.9132,132.3415,34914.0
2018-03-27 11:30:00,160.73,161.79,160.73,161.68,48202.0,132.3827,133.2558,132.3827,133.1652,48202.0
2018-03-27 12:00:00,161.65,161.91,161.36,161.83,41450.0,133.1404,133.3546,132.9016,133.2887,41450.0
2018-03-27 12:30:00,161.81,162.07,161.46,161.82,40773.0,133.2722,133.4864,132.984,133.2805,40773.0
2018-03-27 13:00:00,161.79,162.23,161.55,161.77,56654.0,133.2558,133.6182,133.0581,133.2393,56654.0
2018-03-27 13:30:00,161.81,161.93,160.67,160.97,51843.0,133.2722,133.3711,132.3333,132.5804,51843.0
2018-03-27 14:00:00,160.93,161.12,160.38,160.53,38515.0,132.5474,132.7039,132.0944,132.218,38515.0
2018-03-27 14:30:00,160.59,161.15,160.15,160.2,73928.0,132.2674,132.7286,131.905,131.9462,73928.0
2018-03-27 15:00:00,160.25,160.25,158.74,158.94,144787.0,131.9874,131.9874,130.7437,130.9084,144787.0
2018-03-27 15:30:00,158.97,159.48,158.36,158.73,353213.0,130.9331,131.3532,130.4307,130.7354,353213.0
2018-03-28 09:30:00,158.45,160.5,158.45,160.0,106923.0,130.5048,132.1933,130.5048,131.7814,106923.0
2018-03-28 10:00:00,160.0,160.38,159.75,160.16,92511.0,131.7814,132.0944,131.5755,131.9132,92511.0
2018-03-28 10:30:00,160.21,160.49,159.35,160.49,125403.0,131.9544,132.185,131.2461,132.185,125403.0
2018-03-28 11:00:00,160.5,161.66,160.37,160.46,100846.0,132.1933,133.1487,132.0862,132.1603,100846.0
2018-03-28 11:30:00,160.4,160.92,159.97,160.46,60279.0,132.1109,132.5392,131.7567,132.1603,60279.0
2018-03-28 12:00:00,160.5,161.65,160.34,160.95,53577.0,132.1933,133.1404,132.0615,132.5639,53577.0
2018-03-28 12:30:00,160.94,161.61,160.61,160.61,62773.0,132.5557,133.1075,132.2839,132.2839,62773.0
2018-03-28 13:00:00,160.7,161.17,160.18,160.82,38512.0,132.358,132.7451,131.9297,132.4568,38512.0
2018-03-28 13:30:00,160.92,161.5,160.43,160.87,40152.0,132.5392,133.0169,132.1356,132.498,40152.0
2018-03-28 14:00:00,160.87,161.27,160.44,160.67,43027.0,132.498,132.8275,132.1438,132.3333,43027.0
2018-03-28 14:30:00,160.62,161.13,160.1,160.18,48456.0,132.2921,132.7122,131.8638,131.9297,48456.0
2018-03-28 15:00:00,160.16,160.37,159.62,159.98,117273.0,131.9132,132.0862,131.4685,131.765,117273.0
2018-03-28 15:30:00,159.95,160.62,159.69,159.71,262800.0,131.7403,132.2921,131.5261,131.5426,262800.0
2018-03-29 09:30:00,160.77,162.64,160.77,162.19,99630.0,132.4156,133.9558,132.4156,133.5852,99630.0
2018-03-29 10:00:00,162.2,162.25,161.26,161.8,51144.0,133.5934,133.6346,132.8192,133.264,51144.0
2018-03-29 10:30:00,161.8,163.37,161.56,163.37,76554.0,133.264,134.5571,133.0663,134.5571,76554.0
2018-03-29 11:00:00,163.3,163.71,162.96,163.54,93450.0,134.4994,134.8371,134.2194,134.6971,93450.0
2018-03-29 11:30:00,163.61,163.65,163.12,163.36,50909.0,134.7548,134.7877,134.3512,134.5489,50909.0
2018-03-29 12:00:00,163.42,163.42,162.28,162.55,52884.0,134.5983,134.5983,133.6593,133.8817,52884.0
2018-03-29 12:30:00,162.51,162.58,161.97,162.23,76495.0,133.8488,133.9064,133.404,133.6182,76495.0
2018-03-29 13:00:00,162.27,162.36,161.76,161.97,42840.0,133.6511,133.7252,133.231,133.404,42840.0
2018-03-29 13:30:00,161.95,162.62,161.83,162.38,58468.0,133.3875,133.9394,133.2887,133.7417,58468.0
2018-03-29 14:00:00,162.34,162.67,162.13,162.46,52267.0,133.7088,133.9806,133.5358,133.8076,52267.0
2018-03-29 14:30:00,162.59,163.12,162.38,162.81,62071.0,133.9147,134.3512,133.7417,134.0959,62071.0
2018-03-29 15:00:00,162.85,163.31,162.36,162.67,103740.0,134.1288,134.5077,133.7252,133.9806,103740.0
2018-03-29 15:30:00,162.64,162.84,162.01,162.11,234371.0,133.9558,134.1206,133.437,133.5193,234371.0
2018-04-02 09:30:00,161.51,162.0,161.18,161.3,56986.0,133.0251,133.4287,132.7533,132.8522,56986.0
2018-04-02 10:00:00,161.25,161.43,159.93,160.0,45954.0,132.811,132.9592,131.7238,131.7814,45954.0
2018-04-02 10:30:00,160.0,160.14,159.13,159.15,41475.0,131.7814,131.8968,131.0649,131.0814,41475.0
2018-04-02 11:00:00,159.1,159.14,158.6,158.95,36802.0,131.0402,131.0731,130.6284,130.9166,36802.0
2018-04-02 11:30:00,159.0,159.01,157.56,158.16,45438.0,130.9578,130.9661,129.7718,130.266,45438.0
2018-04-02 12:00:00,158.32,158.32,157.25,157.54,51044.0,130.3977,130.3977,129.5165,129.7553,51044.0
2018-04-02 12:30:00,157.52,157.78,157.06,157.16,67191.0,129.7388,129.953,129.36,129.4423,67191.0
2018-04-02 13:00:00,157.19,157.35,156.56,156.59,59325.0,129.467,129.5988,128.9481,128.9729,59325.0
2018-04-02 13:30:00,156.62,157.14,156.18,156.3,69874.0,128.9976,129.4259,128.6352,128.734,69874.0
2018-04-02 14:00:00,156.2,157.15,156.0,157.14,77301.0,128.6516,129.4341,128.4869,129.4259,77301.0
2018-04-02 14:30:00,157.08,157.88,156.73,157.88,42556.0,129.3764,130.0353,129.0882,130.0353,42556.0
2018-04-02 15:00:00,157.9,158.58,157.59,157.76,52675.0,130.0518,130.6119,129.7965,129.9365,52675.0
2018-04-02 15:30:00,157.8,158.93,157.3,158.7,190220.0,129.9695,130.9002,129.5576,130.7107,190220.0
2018-04-03 09:30:00,159.48,159.95,158.9,159.28,65973.0,131.3532,131.7403,130.8755,131.1884,65973.0
2018-04-03 10:00:00,159.4,159.53,158.11,158.42,70998.0,131.2873,131.3943,130.2248,130.4801,70998.0
2018-04-03 10:30:00,158.42,159.68,158.19,159.65,61986.0,130.4801,131.5179,130.2907,131.4932,61986.0
2018-04-03 11:00:00,159.64,159.95,158.98,158.98,59025.0,131.4849,131.7403,130.9413,130.9413,59025.0
2018-04-03 11:30:00,158.91,159.04,157.97,158.0,82584.0,130.8837,130.9908,130.1095,130.1342,82584.0
2018-04-03 12:00:00,158.0,158.54,157.89,158.02,63441.0,130.1342,130.5789,130.0436,130.1507,63441.0
2018-04-03 12:30:00,158.0,158.53,157.99,158.33,23564.0,130.1342,130.5707,130.1259,130.406,23564.0
2018-04-03 13:00:00,158.38,158.8,158.21,158.55,23755.0,130.4472,130.7931,130.3071,130.5872,23755.0
2018-04-03 13:30:00,158.6,158.65,158.11,158.55,28621.0,130.6284,130.6695,130.2248,130.5872,28621.0
2018-04-03 14:00:00,158.56,158.61,157.85,158.05,32176.0,130.5954,130.6366,130.0106,130.1754,32176.0
2018-04-03 14:30:00,158.03,158.91,157.55,158.77,51524.0,130.1589,130.8837,129.7635,130.7684,51524.0
2018-04-03 15:00:00,158.71,160.63,158.63,160.45,162976.0,130.719,132.3003,130.6531,132.1521,162976.0
2018-04-03 15:30:00,160.47,160.48,159.32,160.15,233216.0,132.1686,132.1768,131.2214,131.905,233216.0
2018-04-04 09:30:00,155.58,158.68,155.58,158.5,120429.0,128.141,130.6943,128.141,130.546,120429.0
2018-04-04 10:00:00,158.39,159.15,157.78,158.13,110057.0,130.4554,131.0814,129.953,130.2413,110057.0
2018-04-04 10:30:00,158.14,158.83,157.5,158.49,58248.0,130.2495,130.8178,129.7224,130.5378,58248.0
2018-04-04 11:00:00,158.46,159.01,158.13,158.6,60414.0,130.5131,130.9661,130.2413,130.6284,60414.0
2018-04-04 11:30:00,158.58,159.06,157.95,158.62,73460.0,130.6119,131.0072,130.093,130.6448,73460.0
2018-04-04 12:00:00,158.65,159.29,158.32,158.91,48194.0,130.6695,131.1967,130.3977,130.8837,48194.0
2018-04-04 12:30:00,158.95,159.22,158.51,158.7,37081.0,130.9166,131.139,130.5542,130.7107,37081.0
2018-04-04 13:00:00,158.71,158.85,158.04,158.23,43453.0,130.719,130.8343,130.1671,130.3236,43453.0
2018-04-04 13:30:00,158.23,158.89,158.14,158.48,42180.0,130.3236,130.8672,130.2495,130.5295,42180.0
2018-04-04 14:00:00,158.53,159.89,158.5,159.89,48154.0,130.5707,131.6908,130.546,131.6908,48154.0
2018-04-04 14:30:00,159.92,160.12,159.31,160.06,54014.0,131.7156,131.8803,131.2131,131.8309,54014.0
2018-04-04 15:00:00,159.98,160.85,159.89,160.76,67528.0,131.765,132.4815,131.6908,132.4074,67528.0
2018-04-04 15:30:00,160.72,161.29,160.46,160.98,179071.0,132.3745,132.8439,132.1603,132.5886,179071.0
2018-04-05 09:30:00,162.15,162.68,161.52,162.62,67886.0,133.5523,133.9888,133.0334,133.9394,67886.0
2018-04-05 10:00:00,162.62,162.69,161.85,161.99,55067.0,133.9394,133.997,133.3052,133.4205,55067.0
2018-04-05 10:30:00,161.95,162.42,161.83,161.87,71150.0,133.3875,133.7746,133.2887,133.3216,71150.0
2018-04-05 11:00:00,161.91,163.64,161.85,163.53,78406.0,133.3546,134.7795,133.3052,134.6889,78406.0
2018-04-05 11:30:00,163.53,163.6,162.98,163.33,94123.0,134.6889,134.7465,134.2359,134.5241,94123.0
2018-04-05 12:00:00,163.33,163.38,162.98,163.26,48709.0,134.5241,134.5653,134.2359,134.4665,48709.0
2018-04-05 12:30:00,163.22,163.23,162.83,162.83,22835.0,134.4336,134.4418,134.1123,134.1123,22835.0
2018-04-05 13:00:00,162.91,163.12,162.16,162.41,15980.0,134.1782,134.3512,133.5605,133.7664,15980.0
2018-04-05 13:30:00,162.36,162.75,161.8,162.23,38298.0,133.7252,134.0464,133.264,133.6182,38298.0
2018-04-05 14:00:00,162.33,162.39,161.88,162.14,34442.0,133.7005,133.7499,133.3299,133.544,34442.0
2018-04-05 14:30:00,162.16,163.02,162.16,162.97,45674.0,133.5605,134.2688,133.5605,134.2276,45674.0
2018-04-05 15:00:00,163.0,163.12,162.52,162.56,58110.0,134.2524,134.3512,133.857,133.89,58110.0
2018-04-05 15:30:00,162.55,162.72,161.85,162.41,176816.0,133.8817,134.0217,133.3052,133.7664,176816.0
2018-04-06 09:30:00,161.31,161.95,160.51,161.16,67458.0,132.8604,133.3875,132.2015,132.7369,67458.0
2018-04-06 10:00:00,161.18,161.54,160.8,161.11,51899.0,132.7533,133.0498,132.4404,132.6957,51899.0
2018-04-06 10:30:00,161.2,161.3,159.31,159.63,90387.0,132.7698,132.8522,131.2131,131.4767,90387.0
2018-04-06 11:00:00,159.41,159.56,158.94,159.29,44457.0,131.2955,131.419,130.9084,131.1967,44457.0
2018-04-06 11:30:00,159.37,159.92,159.13,159.92,41482.0,131.2626,131.7156,131.0649,131.7156,41482.0
2018-04-06 12:00:00,159.79,159.86,159.05,159.05,27281.0,131.6085,131.6661,130.999,130.999,27281.0
2018-04-06 12:30:00,159.05,159.81,159.04,159.8,55505.0,130.999,131.625,130.9908,131.6167,55505.0
2018-04-06 13:00:00,159.78,159.78,158.99,159.16,24798.0,131.6002,131.6002,130.9496,131.0896,24798.0
2018-04-06 13:30:00,159.16,159.3,157.91,157.91,40831.0,131.0896,131.2049,130.0601,130.0601,40831.0
2018-04-06 14:00:00,157.85,158.11,157.32,157.45,48273.0,130.0106,130.2248,129.5741,129.6812,48273.0
2018-04-06 14:30:00,157.36,157.66,156.2,156.43,93088.0,129.6071,129.8541,128.6516,128.8411,93088.0
2018-04-06 15:00:00,156.51,157.41,156.2,157.11,123497.0,128.907,129.6482,128.6516,129.4011,123497.0
2018-04-06 15:30:00,157.06,158.4,157.05,157.86,234118.0,129.36,130.4636,129.3517,130.0189,234118.0
2018-04-09 09:30:00,158.02,159.51,157.86,158.72,90472.0,130.1507,131.3779,130.0189,130.7272,90472.0
2018-04-09 10:00:00,158.71,158.8,157.72,157.99,40152.0,130.719,130.7931,129.9036,130.1259,40152.0
2018-04-09 10:30:00,158.06,158.78,158.06,158.5,95179.0,130.1836,130.7766,130.1836,130.546,95179.0
2018-04-09 11:00:00,158.37,158.62,158.08,158.19,73654.0,130.4389,130.6448,130.2001,130.2907,73654.0
2018-04-09 11:30:00,158.28,158.73,158.15,158.73,76545.0,130.3648,130.7354,130.2577,130.7354,76545.0
2018-04-09 12:00:00,158.75,158.9,158.27,158.41,32772.0,130.7519,130.8755,130.3566,130.4719,32772.0
2018-04-09 12:30:00,158.3,158.71,158.3,158.56,19782.0,130.3813,130.719,130.3813,130.5954,19782.0
2018-04-09 13:00:00,158.58,159.07,158.56,159.01,28572.0,130.6119,131.0155,130.5954,130.9661,28572.0
2018-04-09 13:30:00,159.07,159.61,158.91,159.49,45636.0,131.0155,131.4602,130.8837,131.3614,45636.0
2018-04-09 14:00:00,159.48,159.57,158.86,159.04,53771.0,131.3532,131.4273,130.8425,130.9908,53771.0
2018-04-09 14:30:00,159.04,159.15,158.67,159.03,32666.0,130.9908,131.0814,130.686,130.9825,32666.0
2018-04-09 15:00:00,159.03,159.17,158.17,158.38,48711.0,130.9825,131.0978,130.2742,130.4472,48711.0
2018-04-09 15:30:00,158.34,158.4,156.28,156.51,261405.0,130.4142,130.4636,128.7175,128.907,261405.0
2018-04-10 09:30:00,158.89,159.53,158.56,158.62,181698.0,130.8672,131.3943,130.5954,130.6448,181698.0
2018-04-10 10:00:00,158.72,160.35,158.61,160.35,120904.0,130.7272,132.0697,130.6366,132.0697,120904.0
2018-04-10 10:30:00,160.4,161.46,160.27,161.35,78771.0,132.1109,132.984,132.0038,132.8934,78771.0
2018-04-10 11:00:00,161.38,161.72,160.87,161.29,97031.0,132.9181,133.1981,132.498,132.8439,97031.0
2018-04-10 11:30:00,161.26,162.16,160.96,162.02,86354.0,132.8192,133.5605,132.5721,133.4452,86354.0
2018-04-10 12:00:00,162.05,162.11,160.38,160.65,75119.0,133.4699,133.5193,132.0944,132.3168,75119.0
2018-04-10 12:30:00,160.74,161.63,160.73,161.45,39791.0,132.3909,133.124,132.3827,132.9757,39791.0
2018-04-10 13:00:00,161.45,161.92,161.34,161.83,42292.0,132.9757,133.3628,132.8851,133.2887,42292.0
2018-04-10 13:30:00,161.82,162.45,161.66,162.41,54428.0,133.2805,133.7994,133.1487,133.7664,54428.0
2018-04-10 14:00:00,162.47,162.82,162.26,162.26,63278.0,133.8158,134.1041,133.6429,133.6429,63278.0
2018-04-10 14:30:00,162.39,162.83,161.89,162.74,80505.0,133.7499,134.1123,133.3381,134.0382,80505.0
2018-04-10 15:00:00,162.74,162.84,161.97,162.36,73084.0,134.0382,134.1206,133.404,133.7252,73084.0
2018-04-10 15:30:00,162.31,162.4,161.55,161.9,194199.0,133.684,133.7582,133.0581,133.3464,194199.0
2018-04-11 09:30:00,160.48,161.73,159.47,160.2,135542.0,132.1768,133.2063,131.3449,131.9462,135542.0
2018-04-11 10:00:00,160.2,160.3,159.37,160.05,77520.0,131.9462,132.0285,131.2626,131.8226,77520.0
2018-04-11 10:30:00,160.03,160.19,159.22,159.24,35674.0,131.8062,131.9379,131.139,131.1555,35674.0
2018-04-11 11:00:00,159.25,159.63,158.83,159.58,45713.0,131.1637,131.4767,130.8178,131.4355,45713.0
2018-04-11 11:30:00,159.61,160.05,159.44,159.93,65729.0,131.4602,131.8226,131.3202,131.7238,65729.0
2018-04-11 12:00:00,159.89,160.5,159.83,160.33,164149.0,131.6908,132.1933,131.6414,132.0532,164149.0
2018-04-11 12:30:00,160.28,160.5,159.4,159.77,57827.0,132.0121,132.1933,131.2873,131.592,57827.0
2018-04-11 13:00:00,159.82,159.82,159.25,159.38,41534.0,131.6332,131.6332,131.1637,131.2708,41534.0
2018-04-11 13:30:00,159.45,159.59,159.08,159.46,38237.0,131.3284,131.4438,131.0237,131.3367,38237.0
2018-04-11 14:00:00,159.45,159.75,158.92,159.41,26925.0,131.3284,131.5755,130.8919,131.2955,26925.0
2018-04-11 14:30:00,159.4,159.74,159.01,159.19,33808.0,131.2873,131.5673,130.9661,131.1143,33808.0
2018-04-11 15:00:00,159.27,159.37,158.42,158.71,85480.0,131.1802,131.2626,130.4801,130.719,85480.0
2018-04-11 15:30:00,158.74,159.14,158.69,158.85,194871.0,130.7437,131.0731,130.7025,130.8343,194871.0
2018-04-12 09:30:00,160.0,161.98,159.6,161.47,141158.0,131.7814,133.4122,131.452,132.9922,141158.0
2018-04-12 10:00:00,161.52,162.43,161.41,162.43,147801.0,133.0334,133.7829,132.9428,133.7829,147801.0
2018-04-12 10:30:00,162.44,162.51,161.71,161.92,100301.0,133.7911,133.8488,133.1899,133.3628,100301.0
2018-04-12 11:00:00,161.9,162.64,161.9,162.29,57002.0,133.3464,133.9558,133.3464,133.6676,57002.0
2018-04-12 11:30:00,162.33,162.5,161.64,161.75,95791.0,133.7005,133.8405,133.1322,133.2228,95791.0
2018-04-12 12:00:00,161.8,161.99,161.59,161.89,27405.0,133.264,133.4205,133.091,133.3381,27405.0
2018-04-12 12:30:00,161.9,162.6,161.9,162.6,59061.0,133.3464,133.9229,133.3464,133.9229,59061.0
2018-04-12 13:00:00,162.55,162.77,161.46,161.6,40903.0,133.8817,134.0629,132.984,133.0993,40903.0
2018-04-12 13:30:00,161.54,162.0,161.45,161.59,34704.0,133.0498,133.4287,132.9757,133.091,34704.0
2018-04-12 14:00:00,161.59,162.23,161.57,162.17,26866.0,133.091,133.6182,133.0746,133.5687,26866.0
2018-04-12 14:30:00,162.2,162.55,162.12,162.51,80754.0,133.5934,133.8817,133.5276,133.8488,80754.0
2018-04-12 15:00:00,162.54,162.66,162.02,162.47,75004.0,133.8735,133.9723,133.4452,133.8158,75004.0
2018-04-12 15:30:00,162.44,162.5,161.44,161.75,197041.0,133.7911,133.8405,132.9675,133.2228,197041.0
2018-04-13 09:30:00,162.99,163.85,162.33,163.0,150276.0,134.2441,134.9524,133.7005,134.2524,150276.0
2018-04-13 10:00:00,162.92,163.81,162.85,163.13,60965.0,134.1865,134.9195,134.1288,134.3594,60965.0
2018-04-13 10:30:00,163.08,163.57,162.85,162.87,35457.0,134.3182,134.7218,134.1288,134.1453,35457.0
2018-04-13 11:00:00,162.7,163.0,162.07,163.0,39088.0,134.0053,134.2524,133.4864,134.2524,39088.0
2018-04-13 11:30:00,162.88,163.49,162.86,163.38,74903.0,134.1535,134.6559,134.137,134.5653,74903.0
2018-04-13 12:00:00,163.38,163.58,162.96,163.41,26909.0,134.5653,134.7301,134.2194,134.59,26909.0
2018-04-13 12:30:00,163.37,163.44,162.66,162.69,25482.0,134.5571,134.6147,133.9723,133.997,25482.0
2018-04-13 13:00:00,162.73,163.34,162.66,163.26,27153.0,134.03,134.5324,133.9723,134.4665,27153.0
2018-04-13 13:30:00,163.27,163.82,163.11,163.68,65832.0,134.4747,134.9277,134.343,134.8124,65832.0
2018-04-13 14:00:00,163.67,163.71,162.92,162.96,39628.0,134.8042,134.8371,134.1865,134.2194,39628.0
2018-04-13 14:30:00,162.96,163.39,162.88,162.91,49898.0,134.2194,134.5736,134.1535,134.1782,49898.0
2018-04-13 15:00:00,162.91,162.94,161.87,162.02,84789.0,134.1782,134.2029,133.3216,133.4452,84789.0
2018-04-13 15:30:00,162.01,162.7,161.92,162.4,160771.0,133.437,134.0053,133.3628,133.7582,160771.0
2018-04-16 09:30:00,164.43,165.42,164.1,164.81,156007.0,135.4301,136.2455,135.1583,135.7431,156007.0
2018-04-16 10:00:00,164.86,166.57,164.79,166.46,95627.0,135.7843,137.1927,135.7267,137.1021,95627.0
2018-04-16 10:30:00,166.45,167.56,166.4,167.34,162753.0,137.0939,138.0081,137.0527,137.8269,162753.0
2018-04-16 11:00:00,167.35,167.9,166.84,167.09,98065.0,137.8352,138.2882,137.4151,137.621,98065.0
2018-04-16 11:30:00,167.1,167.57,166.83,166.94,60080.0,137.6293,138.0164,137.4069,137.4975,60080.0
2018-04-16 12:00:00,167.07,167.1,166.66,166.83,62776.0,137.6045,137.6293,137.2669,137.4069,62776.0
2018-04-16 12:30:00,166.82,167.0,166.21,166.6,129185.0,137.3986,137.5469,136.8962,137.2174,129185.0
2018-04-16 13:00:00,166.65,166.75,166.09,166.21,50114.0,137.2586,137.341,136.7974,136.8962,50114.0
2018-04-16 13:30:00,166.25,167.02,166.25,166.75,58665.0,136.9292,137.5634,136.9292,137.341,58665.0
2018-04-16 14:00:00,166.74,166.84,166.13,166.38,54352.0,137.3327,137.4151,136.8303,137.0362,54352.0
2018-04-16 14:30:00,166.29,166.87,166.26,166.77,60371.0,136.9621,137.4398,136.9374,137.3575,60371.0
2018-04-16 15:00:00,166.75,166.93,166.47,166.76,79437.0,137.341,137.4892,137.1104,137.3492,79437.0
2018-04-16 15:30:00,166.74,167.04,166.56,166.68,255802.0,137.3327,137.5798,137.1845,137.2833,255802.0
2018-04-17 09:30:00,168.44,168.48,167.16,167.41,95025.0,138.7329,138.7659,137.6787,137.8846,95025.0
2018-04-17 10:00:00,167.4,168.03,167.39,167.58,61568.0,137.8763,138.3952,137.8681,138.0246,61568.0
2018-04-17 10:30:00,167.65,168.78,167.46,168.44,60098.0,138.0822,139.013,137.9258,138.7329,60098.0
2018-04-17 11:00:00,168.46,168.78,167.58,167.95,82823.0,138.7494,139.013,138.0246,138.3293,82823.0
2018-04-17 11:30:00,168.03,169.27,167.88,168.56,85270.0,138.3952,139.4165,138.2717,138.8318,85270.0
2018-04-17 12:00:00,168.55,168.64,168.18,168.19,77709.0,138.8235,138.8976,138.5188,138.527,77709.0
2018-04-17 12:30:00,168.2,168.34,167.92,168.01,44537.0,138.5352,138.6506,138.3046,138.3788,44537.0
2018-04-17 13:00:00,167.95,168.27,167.74,168.0,39166.0,138.3293,138.5929,138.1564,138.3705,39166.0
2018-04-17 13:30:00,168.04,168.37,167.83,167.94,21923.0,138.4035,138.6753,138.2305,138.3211,21923.0
2018-04-17 14:00:00,167.97,168.17,167.22,167.47,31962.0,138.3458,138.5105,137.7281,137.934,31962.0
2018-04-17 14:30:00,167.46,167.8,167.39,167.67,61083.0,137.9258,138.2058,137.8681,138.0987,61083.0
2018-04-17 15:00:00,167.65,168.24,167.48,167.83,62846.0,138.0822,138.5682,137.9422,138.2305,62846.0
2018-04-17 15:30:00,167.86,167.96,167.22,167.44,167651.0,138.2552,138.3376,137.7281,137.9093,167651.0
2018-04-18 09:30:00,168.48,169.0,167.71,168.37,91746.0,138.7659,139.1942,138.1317,138.6753,91746.0
2018-04-18 10:00:00,168.29,169.29,167.94,169.25,59120.0,138.6094,139.433,138.3211,139.4001,59120.0
2018-04-18 10:30:00,169.27,170.2,169.25,170.1,48209.0,139.4165,140.1825,139.4001,140.1002,48209.0
2018-04-18 11:00:00,170.08,170.49,170.0,170.3,47423.0,140.0837,140.4214,140.0178,140.2649,47423.0
2018-04-18 11:30:00,170.32,170.35,169.8,169.84,30525.0,140.2814,140.3061,139.8531,139.886,30525.0
2018-04-18 12:00:00,169.87,170.2,169.87,170.13,28970.0,139.9107,140.1825,139.9107,140.1249,28970.0
2018-04-18 12:30:00,170.13,171.19,169.94,171.11,344020.0,140.1249,140.9979,139.9684,140.932,344020.0
2018-04-18 13:00:00,171.04,171.72,170.94,171.6,81864.0,140.8744,141.4344,140.792,141.3356,81864.0
2018-04-18 13:30:00,171.61,171.82,170.9,170.9,35670.0,141.3438,141.5168,140.7591,140.7591,35670.0
2018-04-18 14:00:00,170.86,171.41,170.7,171.3,53818.0,140.7261,141.1791,140.5943,141.0885,53818.0
2018-04-18 14:30:00,171.27,172.08,171.06,171.72,145084.0,141.0638,141.7309,140.8908,141.4344,145084.0
2018-04-18 15:00:00,171.74,171.78,171.3,171.51,79213.0,141.4509,141.4839,141.0885,141.2615,79213.0
2018-04-18 15:30:00,171.52,171.53,170.61,170.83,220850.0,141.2697,141.2779,140.5202,140.7014,220850.0
2018-04-19 09:30:00,170.61,171.27,169.04,170.05,141001.0,140.5202,141.0638,139.2271,140.059,141001.0
2018-04-19 10:00:00,170.02,170.21,169.2,170.04,74059.0,140.0343,140.1908,139.3589,140.0507,74059.0
2018-04-19 10:30:00,170.09,170.13,169.14,169.45,68145.0,140.0919,140.1249,139.3095,139.5648,68145.0
2018-04-19 11:00:00,169.42,169.51,168.8,169.5,81441.0,139.5401,139.6142,139.0294,139.606,81441.0
2018-04-19 11:30:00,169.45,169.5,168.67,168.67,43606.0,139.5648,139.606,138.9224,138.9224,43606.0
2018-04-19 12:00:00,168.64,169.05,168.19,169.01,48603.0,138.8976,139.2353,138.527,139.2024,48603.0
2018-04-19 12:30:00,169.01,169.15,168.55,168.95,71361.0,139.2024,139.3177,138.8235,139.153,71361.0
2018-04-19 13:00:00,168.94,169.11,168.59,168.59,91900.0,139.1447,139.2848,138.8565,138.8565,91900.0
2018-04-19 13:30:00,168.64,169.32,168.55,169.17,42453.0,138.8976,139.4577,138.8235,139.3342,42453.0
2018-04-19 14:00:00,169.11,169.42,168.93,169.27,48988.0,139.2848,139.5401,139.1365,139.4165,48988.0
2018-04-19 14:30:00,169.25,169.83,169.18,169.63,63500.0,139.4001,139.8778,139.3424,139.713,63500.0
2018-04-19 15:00:00,169.59,169.62,168.91,168.93,84722.0,139.6801,139.7048,139.12,139.1365,84722.0
2018-04-19 15:30:00,168.91,169.86,168.67,169.51,204871.0,139.12,139.9025,138.9224,139.6142,204871.0
2018-04-20 09:30:00,169.92,170.18,169.08,169.56,99870.0,139.9519,140.166,139.26,139.6554,99870.0
2018-04-20 10:00:00,169.58,170.23,169.37,170.21,70872.0,139.6719,140.2072,139.4989,140.1908,70872.0
2018-04-20 10:30:00,170.22,170.22,168.83,168.94,29127.0,140.199,140.199,139.0541,139.1447,29127.0
2018-04-20 11:00:00,168.88,169.11,168.33,168.92,20327.0,139.0953,139.2848,138.6423,139.1283,20327.0
2018-04-20 11:30:00,168.9,169.59,168.85,169.27,21658.0,139.1118,139.6801,139.0706,139.4165,21658.0
2018-04-20 12:00:00,169.25,169.25,168.61,168.71,13654.0,139.4001,139.4001,138.8729,138.9553,13654.0
2018-04-20 12:30:00,168.64,168.64,168.05,168.32,29221.0,138.8976,138.8976,138.4117,138.6341,29221.0
2018-04-20 13:00:00,168.29,168.75,168.11,168.63,36541.0,138.6094,138.9882,138.4611,138.8894,36541.0
2018-04-20 13:30:00,168.61,169.1,168.53,169.0,15801.0,138.8729,139.2765,138.807,139.1942,15801.0
2018-04-20 14:00:00,168.95,169.31,168.81,168.96,29482.0,139.153,139.4495,139.0377,139.1612,29482.0
2018-04-20 14:30:00,169.05,169.13,168.68,168.87,25849.0,139.2353,139.3012,138.9306,139.0871,25849.0
2018-04-20 15:00:00,168.8,168.8,168.08,168.2,28684.0,139.0294,139.0294,138.4364,138.5352,28684.0
2018-04-20 15:30:00,168.19,168.78,168.0,168.75,132758.0,138.527,139.013,138.3705,138.9882,132758.0
2018-04-23 09:30:00,168.95,170.0,168.95,169.99,45025.0,139.153,140.0178,139.153,140.0096,45025.0
2018-04-23 10:00:00,170.04,170.04,169.34,169.37,32572.0,140.0507,140.0507,139.4742,139.4989,32572.0
2018-04-23 10:30:00,169.49,169.58,169.04,169.24,31404.0,139.5977,139.6719,139.2271,139.3918,31404.0
2018-04-23 11:00:00,169.19,169.89,168.96,169.61,44238.0,139.3506,139.9272,139.1612,139.6966,44238.0
2018-04-23 11:30:00,169.62,169.69,169.22,169.47,28839.0,139.7048,139.7625,139.3754,139.5813,28839.0
2018-04-23 12:00:00,169.39,169.53,168.83,168.9,22928.0,139.5154,139.6307,139.0541,139.1118,22928.0
2018-04-23 12:30:00,168.93,169.1,168.68,169.1,21789.0,139.1365,139.2765,138.9306,139.2765,21789.0
2018-04-23 13:00:00,169.07,169.17,168.92,169.11,17415.0,139.2518,139.3342,139.1283,139.2848,17415.0
2018-04-23 13:30:00,169.16,169.16,168.77,168.97,25542.0,139.3259,139.3259,139.0047,139.1694,25542.0
2018-04-23 14:00:00,168.98,169.03,168.13,168.26,23128.0,139.1777,139.2189,138.4776,138.5847,23128.0
2018-04-23 14:30:00,168.26,168.53,167.95,168.26,37465.0,138.5847,138.807,138.3293,138.5847,37465.0
2018-04-23 15:00:00,168.27,168.76,168.2,168.64,38727.0,138.5929,138.9965,138.5352,138.8976,38727.0
2018-04-23 15:30:00,168.65,169.13,168.53,169.0,170751.0,138.9059,139.3012,138.807,139.1942,170751.0
2018-04-24 09:30:00,170.47,171.9,167.28,168.35,185166.0,140.4049,141.5827,137.7775,138.6588,185166.0
2018-04-24 10:00:00,168.38,169.67,167.58,167.62,70167.0,138.6835,139.746,138.0246,138.0575,70167.0
2018-04-24 10:30:00,167.57,167.88,166.68,167.27,99781.0,138.0164,138.2717,137.2833,137.7693,99781.0
2018-04-24 11:00:00,167.23,167.42,166.09,166.37,68755.0,137.7363,137.8928,136.7974,137.028,68755.0
2018-04-24 11:30:00,166.48,166.55,162.04,162.27,336704.0,137.1186,137.1763,133.4617,133.6511,336704.0
2018-04-24 12:00:00,162.23,163.58,161.36,161.53,177153.0,133.6182,134.7301,132.9016,133.0416,177153.0
2018-04-24 12:30:00,161.56,161.74,160.25,160.28,105886.0,133.0663,133.2146,131.9874,132.0121,105886.0
2018-04-24 13:00:00,160.24,160.6,159.5,159.73,79098.0,131.9791,132.2756,131.3696,131.5591,79098.0
2018-04-24 13:30:00,159.73,159.86,157.76,158.12,129339.0,131.5591,131.6661,129.9365,130.233,129339.0
2018-04-24 14:00:00,158.07,159.21,157.21,158.26,130576.0,130.1918,131.1308,129.4835,130.3483,130576.0
2018-04-24 14:30:00,158.28,159.37,158.12,159.33,90968.0,130.3648,131.2626,130.233,131.2296,90968.0
2018-04-24 15:00:00,159.33,161.6,159.16,161.5,188736.0,131.2296,133.0993,131.0896,133.0169,188736.0
2018-04-24 15:30:00,161.51,161.64,160.4,161.33,414417.0,133.0251,133.1322,132.1109,132.8769,414417.0
2018-04-25 09:30:00,160.85,161.8,159.4,159.71,119530.0,132.4815,133.264,131.2873,131.5426,119530.0
2018-04-25 10:00:00,159.59,163.28,159.47,162.25,190182.0,131.4438,134.483,131.3449,133.6346,190182.0
2018-04-25 10:30:00,162.22,163.22,162.14,163.03,139742.0,133.6099,134.4336,133.544,134.2771,139742.0
2018-04-25 11:00:00,162.95,163.35,161.8,162.02,118608.0,134.2112,134.5406,133.264,133.4452,118608.0
2018-04-25 11:30:00,161.97,162.29,160.94,161.2,61414.0,133.404,133.6676,132.5557,132.7698,61414.0
2018-04-25 12:00:00,161.19,161.52,160.7,161.37,35046.0,132.7616,133.0334,132.358,132.9098,35046.0
2018-04-25 12:30:00,161.42,161.92,161.42,161.78,88642.0,132.951,133.3628,132.951,133.2475,88642.0
2018-04-25 13:00:00,161.78,162.83,161.78,162.75,51518.0,133.2475,134.1123,133.2475,134.0464,51518.0
2018-04-25 13:30:00,162.8,163.25,162.72,162.95,49591.0,134.0876,134.4583,134.0217,134.2112,49591.0
2018-04-25 14:00:00,163.03,163.11,162.13,162.45,47162.0,134.2771,134.343,133.5358,133.7994,47162.0
2018-04-25 14:30:00,162.42,163.19,162.29,163.1,31087.0,133.7746,134.4088,133.6676,134.3347,31087.0
2018-04-25 15:00:00,163.14,163.27,162.46,162.49,130622.0,134.3677,134.4747,133.8076,133.8323,130622.0
2018-04-25 15:30:00,162.48,162.66,161.53,162.14,165558.0,133.8241,133.9723,133.0416,133.544,165558.0
2018-04-26 09:30:00,162.25,162.5,161.06,161.96,57897.0,133.6346,133.8405,132.6545,133.3958,57897.0
2018-04-26 10:00:00,161.94,163.24,161.69,163.09,63381.0,133.3793,134.45,133.1734,134.3265,63381.0
2018-04-26 10:30:00,163.18,163.34,162.72,163.05,47664.0,134.4006,134.5324,134.0217,134.2935,47664.0
2018-04-26 11:00:00,163.08,163.3,162.32,162.6,93101.0,134.3182,134.4994,133.6923,133.9229,93101.0
2018-04-26 11:30:00,162.59,162.61,160.21,160.89,105118.0,133.9147,133.9311,131.9544,132.5145,105118.0
2018-04-26 12:00:00,160.82,162.14,160.81,162.13,42107.0,132.4568,133.544,132.4486,133.5358,42107.0
2018-04-26 12:30:00,162.19,162.32,161.7,162.0,28654.0,133.5852,133.6923,133.1816,133.4287,28654.0
2018-04-26 13:00:00,162.05,162.83,162.0,162.38,27983.0,133.4699,134.1123,133.4287,133.7417,27983.0
2018-04-26 13:30:00,162.38,162.55,162.07,162.47,21470.0,133.7417,133.8817,133.4864,133.8158,21470.0
2018-04-26 14:00:00,162.54,162.7,162.33,162.57,25700.0,133.8735,134.0053,133.7005,133.8982,25700.0
2018-04-26 14:30:00,162.59,162.95,162.44,162.52,36430.0,133.9147,134.2112,133.7911,133.857,36430.0
2018-04-26 15:00:00,162.52,162.89,162.08,162.14,59844.0,133.857,134.1618,133.4946,133.544,59844.0
2018-04-26 15:30:00,162.16,162.36,161.89,162.01,208599.0,133.5605,133.7252,133.3381,133.437,208599.0
2018-04-27 09:30:00,161.48,162.9,160.55,161.41,114413.0,133.0004,134.17,132.2344,132.9428,114413.0
2018-04-27 10:00:00,161.41,161.53,160.6,160.6,78950.0,132.9428,133.0416,132.2756,132.2756,78950.0
2018-04-27 10:30:00,160.53,160.58,159.22,159.54,161778.0,132.218,132.2592,131.139,131.4026,161778.0
2018-04-27 11:00:00,159.64,160.56,159.6,160.56,77753.0,131.4849,132.2427,131.452,132.2427,77753.0
2018-04-27 11:30:00,160.55,160.55,160.17,160.3,46299.0,132.2344,132.2344,131.9215,132.0285,46299.0
2018-04-27 12:00:00,160.31,160.51,160.14,160.47,66845.0,132.0368,132.2015,131.8968,132.1686,66845.0
2018-04-27 12:30:00,160.37,160.9,160.28,160.8,105817.0,132.0862,132.5227,132.0121,132.4404,105817.0
2018-04-27 13:00:00,160.86,160.91,160.49,160.56,62289.0,132.4898,132.531,132.185,132.2427,62289.0
2018-04-27 13:30:00,160.59,160.59,160.24,160.34,42676.0,132.2674,132.2674,131.9791,132.0615,42676.0
2018-04-27 14:00:00,160.35,161.02,160.35,160.66,72367.0,132.0697,132.6216,132.0697,132.325,72367.0
2018-04-27 14:30:00,160.65,161.1,160.54,160.89,89881.0,132.3168,132.6874,132.2262,132.5145,89881.0
2018-04-27 15:00:00,160.9,161.44,160.76,161.1,140147.0,132.5227,132.9675,132.4074,132.6874,140147.0
2018-04-27 15:30:00,161.09,161.25,160.75,160.87,314767.0,132.6792,132.811,132.3992,132.498,314767.0
2018-04-30 09:30:00,161.72,163.12,161.51,162.67,79632.0,133.1981,134.3512,133.0251,133.9806,79632.0
2018-04-30 10:00:00,162.55,162.55,160.91,161.74,62725.0,133.8817,133.8817,132.531,133.2146,62725.0
2018-04-30 10:30:00,161.74,162.67,161.73,161.93,78655.0,133.2146,133.9806,133.2063,133.3711,78655.0
2018-04-30 11:00:00,162.01,163.39,161.93,163.15,83488.0,133.437,134.5736,133.3711,134.3759,83488.0
2018-04-30 11:30:00,163.1,163.46,162.35,162.42,67331.0,134.3347,134.6312,133.717,133.7746,67331.0
2018-04-30 12:00:00,162.42,162.97,162.24,162.93,70653.0,133.7746,134.2276,133.6264,134.1947,70653.0
2018-04-30 12:30:00,162.89,163.18,161.88,162.11,82517.0,134.1618,134.4006,133.3299,133.5193,82517.0
2018-04-30 13:00:00,162.14,162.24,161.69,161.95,37921.0,133.544,133.6264,133.1734,133.3875,37921.0
2018-04-30 13:30:00,161.93,162.66,161.87,162.6,46436.0,133.3711,133.9723,133.3216,133.9229,46436.0
2018-04-30 14:00:00,162.57,162.57,161.47,161.68,44427.0,133.8982,133.8982,132.9922,133.1652,44427.0
2018-04-30 14:30:00,161.68,162.03,161.65,161.85,65971.0,133.1652,133.4534,133.1404,133.3052,65971.0
2018-04-30 15:00:00,161.86,161.89,159.07,159.77,311695.0,133.3134,133.3381,131.0155,131.592,311695.0
2018-04-30 15:30:00,159.77,161.26,159.73,159.95,294303.0,131.592,132.8192,131.5591,131.7403,294303.0
2018-05-01 09:30:00,153.94,155.0,151.96,154.69,661991.0,126.7902,127.6633,125.1594,127.408,661991.0
2018-05-01 10:00:00,154.9,154.9,150.53,150.53,368167.0,127.5809,127.5809,123.9816,123.9816,368167.0
2018-05-01 10:30:00,150.52,151.47,149.1,151.31,460070.0,123.9734,124.7558,122.8038,124.6241,460070.0
2018-05-01 11:00:00,151.16,151.24,149.78,150.81,201106.0,124.5005,124.5664,123.3639,124.2123,201106.0
2018-05-01 11:30:00,150.76,151.18,150.17,150.63,154971.0,124.1711,124.517,123.6851,124.064,154971.0
2018-05-01 12:00:00,150.79,151.07,150.3,150.94,107090.0,124.1958,124.4264,123.7922,124.3193,107090.0
2018-05-01 12:30:00,151.0,151.29,150.1,150.26,111475.0,124.3687,124.6076,123.6275,123.7593,111475.0
2018-05-01 13:00:00,150.27,150.35,149.91,150.32,126684.0,123.7675,123.8334,123.471,123.8087,126684.0
2018-05-01 13:30:00,150.33,151.29,150.26,150.92,112816.0,123.8169,124.6076,123.7593,124.3029,112816.0
2018-05-01 14:00:00,150.92,152.85,150.92,152.32,179920.0,124.3029,125.8925,124.3029,125.4559,179920.0
2018-05-01 14:30:00,152.29,153.73,152.28,153.59,155252.0,125.4312,126.6173,125.423,126.502,155252.0
2018-05-01 15:00:00,153.74,153.75,152.34,152.5,174397.0,126.6255,126.6337,125.4724,125.6042,174397.0
2018-05-01 15:30:00,152.52,154.0,152.31,153.34,352294.0,125.6207,126.8396,125.4477,126.296,352294.0
2018-05-02 09:30:00,150.27,150.54,148.7,150.0,449439.0,123.7675,123.9899,122.4744,123.5451,449439.0
2018-05-02 10:00:00,150.03,151.55,149.95,151.08,225480.0,123.5698,124.8217,123.5039,124.4346,225480.0
2018-05-02 10:30:00,151.03,151.17,149.8,150.25,153184.0,124.3935,124.5088,123.3804,123.751,153184.0
2018-05-02 11:00:00,150.36,150.59,149.46,149.61,149543.0,123.8416,124.0311,123.1003,123.2239,149543.0
2018-05-02 11:30:00,149.57,149.6,148.44,148.95,182150.0,123.1909,123.2157,122.2602,122.6803,182150.0
2018-05-02 12:00:00,148.94,149.0,148.16,148.41,129389.0,122.6721,122.7215,122.0296,122.2355,129389.0
2018-05-02 12:30:00,148.35,149.09,148.2,148.78,110485.0,122.1861,122.7956,122.0626,122.5403,110485.0
2018-05-02 13:00:00,148.74,148.97,148.25,148.27,150850.0,122.5073,122.6968,122.1037,122.1202,150850.0
2018-05-02 13:30:00,148.3,148.33,147.15,147.61,160513.0,122.1449,122.1696,121.1978,121.5766,160513.0
2018-05-02 14:00:00,147.59,147.84,146.8,147.25,192760.0,121.5601,121.7661,120.9095,121.2801,192760.0
2018-05-02 14:30:00,147.27,147.43,146.31,146.76,166261.0,121.2966,121.4284,120.5059,120.8765,166261.0
2018-05-02 15:00:00,146.81,147.35,146.16,146.38,219892.0,120.9177,121.3625,120.3824,120.5636,219892.0
2018-05-02 15:30:00,146.41,146.51,145.47,146.1,466724.0,120.5883,120.6706,119.814,120.3329,466724.0
2018-05-03 09:30:00,144.63,145.43,143.01,143.47,276397.0,119.1222,119.7811,117.7879,118.1668,276397.0
2018-05-03 10:00:00,143.37,143.78,141.6,141.79,209625.0,118.0844,118.4221,116.6266,116.7831,209625.0
2018-05-03 10:30:00,141.82,142.15,140.6,140.84,189699.0,116.8078,117.0796,115.8029,116.0006,189699.0
2018-05-03 11:00:00,140.92,141.81,140.72,141.34,125755.0,116.0665,116.7995,115.9018,116.4124,125755.0
2018-05-03 11:30:00,141.39,141.9,141.03,141.25,102957.0,116.4536,116.8737,116.1571,116.3383,102957.0
2018-05-03 12:00:00,141.33,141.78,141.13,141.22,136041.0,116.4042,116.7748,116.2395,116.3136,136041.0
2018-05-03 12:30:00,141.17,143.34,141.14,143.3,139693.0,116.2724,118.0597,116.2477,118.0268,139693.0
2018-05-03 13:00:00,143.3,144.01,143.07,143.56,155218.0,118.0268,118.6115,117.8373,118.2409,155218.0
2018-05-03 13:30:00,143.62,144.14,143.52,143.72,80824.0,118.2903,118.7186,118.208,118.3727,80824.0
2018-05-03 14:00:00,143.64,143.67,143.05,143.66,114256.0,118.3068,118.3315,117.8209,118.3233,114256.0
2018-05-03 14:30:00,143.72,144.52,143.69,144.01,125305.0,118.3727,119.0316,118.348,118.6115,125305.0
2018-05-03 15:00:00,144.03,144.33,143.4,143.66,179989.0,118.628,118.8751,118.1091,118.3233,179989.0
2018-05-03 15:30:00,143.7,143.84,143.3,143.55,352014.0,118.3562,118.4715,118.0268,118.2327,352014.0
2018-05-04 09:30:00,142.43,143.58,142.04,143.32,171556.0,117.3102,118.2574,116.989,118.0432,171556.0
2018-05-04 10:00:00,143.27,143.79,142.84,143.55,132199.0,118.0021,118.4303,117.6479,118.2327,132199.0
2018-05-04 10:30:00,143.62,144.54,143.42,144.21,167825.0,118.2903,119.0481,118.1256,118.7763,167825.0
2018-05-04 11:00:00,144.29,145.47,144.29,145.04,135426.0,118.8422,119.814,118.8422,119.4599,135426.0
2018-05-04 11:30:00,145.01,145.22,144.01,144.73,120312.0,119.4352,119.6081,118.6115,119.2046,120312.0
2018-05-04 12:00:00,144.65,144.76,144.16,144.43,126582.0,119.1387,119.2293,118.7351,118.9575,126582.0
2018-05-04 12:30:00,144.43,144.79,144.18,144.64,74639.0,118.9575,119.254,118.7516,119.1304,74639.0
2018-05-04 13:00:00,144.68,144.93,144.44,144.51,97895.0,119.1634,119.3693,118.9657,119.0234,97895.0
2018-05-04 13:30:00,144.51,144.94,144.51,144.91,79935.0,119.0234,119.3775,119.0234,119.3528,79935.0
2018-05-04 14:00:00,144.93,145.4,144.82,145.38,84237.0,119.3693,119.7564,119.2787,119.7399,84237.0
2018-05-04 14:30:00,145.44,145.46,144.94,145.02,89917.0,119.7893,119.8058,119.3775,119.4434,89917.0
2018-05-04 15:00:00,145.02,145.39,145.01,145.35,130992.0,119.4434,119.7482,119.4352,119.7152,130992.0
2018-05-04 15:30:00,145.35,145.36,144.33,144.55,284476.0,119.7152,119.7234,118.8751,119.0563,284476.0
2018-05-07 09:30:00,145.32,145.88,145.03,145.6,125987.0,119.6905,120.1517,119.4516,119.9211,125987.0
2018-05-07 10:00:00,145.66,146.48,145.55,146.45,111113.0,119.9705,120.6459,119.8799,120.6212,111113.0
2018-05-07 10:30:00,146.42,146.71,145.87,146.37,89355.0,120.5965,120.8354,120.1435,120.5553,89355.0
2018-05-07 11:00:00,146.33,146.63,145.78,146.56,109641.0,120.5224,120.7695,120.0694,120.7118,109641.0
2018-05-07 11:30:00,146.53,146.59,146.17,146.43,74635.0,120.6871,120.7365,120.3906,120.6047,74635.0
2018-05-07 12:00:00,146.45,146.59,145.93,146.08,81213.0,120.6212,120.7365,120.1929,120.3165,81213.0
2018-05-07 12:30:00,146.02,146.02,145.58,145.81,49083.0,120.267,120.267,119.9046,120.0941,49083.0
2018-05-07 13:00:00,145.81,146.12,145.57,145.57,42785.0,120.0941,120.3494,119.8964,119.8964,42785.0
2018-05-07 13:30:00,145.58,145.94,145.53,145.83,59541.0,119.9046,120.2012,119.8635,120.1106,59541.0
2018-05-07 14:00:00,145.84,145.97,145.63,145.71,61575.0,120.1188,120.2259,119.9458,120.0117,61575.0
2018-05-07 14:30:00,145.69,145.8,145.09,145.32,75884.0,119.9952,120.0858,119.5011,119.6905,75884.0
2018-05-07 15:00:00,145.3,145.62,144.93,145.14,103953.0,119.674,119.9376,119.3693,119.5422,103953.0
2018-05-07 15:30:00,145.17,145.46,144.84,145.07,269876.0,119.567,119.8058,119.2952,119.4846,269876.0
2018-05-08 09:30:00,145.43,146.98,145.01,146.8,125370.0,119.7811,121.0577,119.4352,120.9095,125370.0
2018-05-08 10:00:00,146.8,147.74,146.37,146.51,102677.0,120.9095,121.6837,120.5553,120.6706,102677.0
2018-05-08 10:30:00,146.49,147.08,146.33,146.89,46894.0,120.6542,121.1401,120.5224,120.9836,46894.0
2018-05-08 11:00:00,146.8,147.0,146.36,146.55,76066.0,120.9095,121.0742,120.5471,120.7036,76066.0
2018-05-08 11:30:00,146.52,146.74,146.2,146.31,48651.0,120.6789,120.8601,120.4153,120.5059,48651.0
2018-05-08 12:00:00,146.28,146.34,145.73,145.73,28535.0,120.4812,120.5306,120.0282,120.0282,28535.0
2018-05-08 12:30:00,145.69,145.87,145.46,145.65,36258.0,119.9952,120.1435,119.8058,119.9623,36258.0
2018-05-08 13:00:00,145.65,146.0,145.61,145.86,31563.0,119.9623,120.2506,119.9294,120.1353,31563.0
2018-05-08 13:30:00,145.91,145.93,145.12,145.12,38156.0,120.1764,120.1929,119.5258,119.5258,38156.0
2018-05-08 14:00:00,145.15,145.91,144.95,145.3,57565.0,119.5505,120.1764,119.3858,119.674,57565.0
2018-05-08 14:30:00,145.29,145.62,144.58,145.1,48251.0,119.6658,119.9376,119.081,119.5093,48251.0
2018-05-08 15:00:00,144.98,145.8,144.84,145.74,53190.0,119.4105,120.0858,119.2952,120.0364,53190.0
2018-05-08 15:30:00,145.73,146.0,145.58,145.98,138200.0,120.0282,120.2506,119.9046,120.2341,138200.0
2018-05-09 09:30:00,146.23,146.9,145.78,146.08,106324.0,120.44,120.9918,120.0694,120.3165,106324.0
2018-05-09 10:00:00,146.08,146.8,145.81,146.0,67522.0,120.3165,120.9095,120.0941,120.2506,67522.0
2018-05-09 10:30:00,146.03,146.13,145.21,145.75,74567.0,120.2753,120.3576,119.5999,120.0447,74567.0
2018-05-09 11:00:00,145.71,146.0,145.26,145.98,60685.0,120.0117,120.2506,119.6411,120.2341,60685.0
2018-05-09 11:30:00,146.0,146.33,145.93,146.24,73268.0,120.2506,120.5224,120.1929,120.4482,73268.0
2018-05-09 12:00:00,146.3,147.1,146.2,147.04,84959.0,120.4977,121.1566,120.4153,121.1072,84959.0
2018-05-09 12:30:00,147.03,147.64,146.92,147.38,67160.0,121.0989,121.6013,121.0083,121.3872,67160.0
2018-05-09 13:00:00,147.35,147.41,146.92,147.25,73152.0,121.3625,121.4119,121.0083,121.2801,73152.0
2018-05-09 13:30:00,147.25,147.43,147.01,147.19,50723.0,121.2801,121.4284,121.0824,121.2307,50723.0
2018-05-09 14:00:00,147.21,147.24,146.68,146.77,78983.0,121.2472,121.2719,120.8106,120.8848,78983.0
2018-05-09 14:30:00,146.89,147.36,146.85,146.98,68890.0,120.9836,121.3707,120.9507,121.0577,68890.0
2018-05-09 15:00:00,146.96,146.96,146.59,146.65,55448.0,121.0413,121.0413,120.7365,120.7859,55448.0
2018-05-09 15:30:00,146.66,146.77,146.26,146.52,118337.0,120.7942,120.8848,120.4647,120.6789,118337.0
2018-05-10 09:30:00,146.87,147.28,146.1,146.47,82421.0,120.9671,121.3048,120.3329,120.6377,82421.0
2018-05-10 10:00:00,146.47,146.64,145.37,145.91,81984.0,120.6377,120.7777,119.7317,120.1764,81984.0
2018-05-10 10:30:00,145.91,146.1,145.52,145.67,74685.0,120.1764,120.3329,119.8552,119.9788,74685.0
2018-05-10 11:00:00,145.69,145.82,145.44,145.62,59660.0,119.9952,120.1023,119.7893,119.9376,59660.0
2018-05-10 11:30:00,145.56,145.9,145.37,145.61,87800.0,119.8882,120.1682,119.7317,119.9294,87800.0
2018-05-10 12:00:00,145.76,146.08,145.61,146.03,210023.0,120.0529,120.3165,119.9294,120.2753,210023.0
2018-05-10 12:30:00,146.03,146.15,145.86,146.0,63910.0,120.2753,120.3741,120.1353,120.2506,63910.0
2018-05-10 13:00:00,146.04,146.1,145.79,145.83,44684.0,120.2835,120.3329,120.0776,120.1106,44684.0
2018-05-10 13:30:00,145.82,146.12,145.81,146.05,63391.0,120.1023,120.3494,120.0941,120.2918,63391.0
2018-05-10 14:00:00,146.08,146.35,145.94,146.32,44445.0,120.3165,120.5388,120.2012,120.5141,44445.0
2018-05-10 14:30:00,146.33,146.59,145.93,146.45,71001.0,120.5224,120.7365,120.1929,120.6212,71001.0
2018-05-10 15:00:00,146.51,146.58,146.2,146.23,37765.0,120.6706,120.7283,120.4153,120.44,37765.0
2018-05-10 15:30:00,146.28,146.36,145.97,146.12,154979.0,120.4812,120.5471,120.2259,120.3494,154979.0
2018-05-11 09:30:00,146.16,148.41,146.16,148.11,126150.0,120.3824,122.2355,120.3824,121.9884,126150.0
2018-05-11 10:00:00,148.31,148.99,147.81,148.06,120001.0,122.1532,122.7132,121.7413,121.9473,120001.0
2018-05-11 10:30:00,148.05,148.35,147.15,147.74,92161.0,121.939,122.1861,121.1978,121.6837,92161.0
2018-05-11 11:00:00,147.66,147.69,146.79,146.81,54569.0,121.6178,121.6425,120.9012,120.9177,54569.0
2018-05-11 11:30:00,146.8,146.87,146.13,146.17,44767.0,120.9095,120.9671,120.3576,120.3906,44767.0
2018-05-11 12:00:00,146.13,146.36,145.86,145.96,34965.0,120.3576,120.5471,120.1353,120.2176,34965.0
2018-05-11 12:30:00,146.02,146.13,145.77,146.09,52245.0,120.267,120.3576,120.0611,120.3247,52245.0
2018-05-11 13:00:00,146.06,146.16,145.93,145.99,45144.0,120.3,120.3824,120.1929,120.2423,45144.0
2018-05-11 13:30:00,145.94,145.96,145.58,145.67,88053.0,120.2012,120.2176,119.9046,119.9788,88053.0
2018-05-11 14:00:00,145.62,145.78,145.5,145.72,52305.0,119.9376,120.0694,119.8388,120.02,52305.0
2018-05-11 14:30:00,145.69,145.99,145.69,145.97,29502.0,119.9952,120.2423,119.9952,120.2259,29502.0
2018-05-11 15:00:00,146.0,146.06,145.73,145.89,63581.0,120.2506,120.3,120.0282,120.16,63581.0
2018-05-11 15:30:00,145.89,146.32,145.84,146.22,182979.0,120.16,120.5141,120.1188,120.4318,182979.0
2018-05-14 09:30:00,146.3,147.2,145.78,145.81,143984.0,120.4977,121.2389,120.0694,120.0941,143984.0
2018-05-14 10:00:00,145.83,145.83,145.15,145.34,65799.0,120.1106,120.1106,119.5505,119.707,65799.0
2018-05-14 10:30:00,145.34,145.98,145.13,145.34,80247.0,119.707,120.2341,119.534,119.707,80247.0
2018-05-14 11:00:00,145.36,145.36,144.87,145.04,56869.0,119.7234,119.7234,119.3199,119.4599,56869.0
2018-05-14 11:30:00,144.97,145.46,144.97,145.46,25228.0,119.4022,119.8058,119.4022,119.8058,25228.0
2018-05-14 12:00:00,145.49,145.94,145.33,145.71,43363.0,119.8305,120.2012,119.6987,120.0117,43363.0
2018-05-14 12:30:00,145.7,145.75,145.27,145.33,49699.0,120.0035,120.0447,119.6493,119.6987,49699.0
2018-05-14 13:00:00,145.29,145.4,144.6,144.68,57627.0,119.6658,119.7564,119.0975,119.1634,57627.0
2018-05-14 13:30:00,144.69,145.13,144.59,144.85,60522.0,119.1716,119.534,119.0892,119.3034,60522.0
2018-05-14 14:00:00,144.88,144.99,144.36,144.95,66643.0,119.3281,119.4187,118.8998,119.3858,66643.0
2018-05-14 14:30:00,144.93,145.17,144.92,145.07,98639.0,119.3693,119.567,119.361,119.4846,98639.0
2018-05-14 15:00:00,145.06,145.24,144.92,145.03,114980.0,119.4764,119.6246,119.361,119.4516,114980.0
2018-05-14 15:30:00,145.05,145.06,144.46,144.87,276357.0,119.4681,119.4764,118.9822,119.3199,276357.0
2018-05-15 09:30:00,144.01,144.83,143.78,144.09,118006.0,118.6115,119.2869,118.4221,118.6774,118006.0
2018-05-15 10:00:00,144.08,144.96,143.85,144.32,137796.0,118.6692,119.394,118.4798,118.8669,137796.0
2018-05-15 10:30:00,144.28,145.33,144.26,145.13,107785.0,118.8339,119.6987,118.8174,119.534,107785.0
2018-05-15 11:00:00,145.07,145.47,144.99,145.28,50582.0,119.4846,119.814,119.4187,119.6576,50582.0
2018-05-15 11:30:00,145.31,145.54,144.99,145.03,65860.0,119.6823,119.8717,119.4187,119.4516,65860.0
2018-05-15 12:00:00,145.06,145.31,144.88,145.3,45474.0,119.4764,119.6823,119.3281,119.674,45474.0
2018-05-15 12:30:00,145.24,145.79,145.17,145.58,55228.0,119.6246,120.0776,119.567,119.9046,55228.0
2018-05-15 13:00:00,145.54,145.66,145.34,145.45,50211.0,119.8717,119.9705,119.707,119.7976,50211.0
2018-05-15 13:30:00,145.46,145.62,145.09,145.12,57487.0,119.8058,119.9376,119.5011,119.5258,57487.0
2018-05-15 14:00:00,145.14,145.8,145.14,145.71,56943.0,119.5422,120.0858,119.5422,120.0117,56943.0
2018-05-15 14:30:00,145.67,146.07,145.66,145.8,66905.0,119.9788,120.3082,119.9705,120.0858,66905.0
2018-05-15 15:00:00,145.83,145.93,145.61,145.78,63886.0,120.1106,120.1929,119.9294,120.0694,63886.0
2018-05-15 15:30:00,145.78,146.52,145.72,146.39,224825.0,120.0694,120.6789,120.02,120.5718,224825.0
2018-05-16 09:30:00,146.52,147.97,146.52,147.76,57044.0,120.6789,121.8731,120.6789,121.7002,57044.0
2018-05-16 10:00:00,147.7,147.7,147.19,147.29,55567.0,121.6507,121.6507,121.2307,121.3131,55567.0
2018-05-16 10:30:00,147.29,147.5,147.06,147.12,40772.0,121.3131,121.486,121.1236,121.173,40772.0
2018-05-16 11:00:00,147.1,147.3,146.67,146.99,34754.0,121.1566,121.3213,120.8024,121.066,34754.0
2018-05-16 11:30:00,146.99,147.16,146.79,147.13,37702.0,121.066,121.206,120.9012,121.1813,37702.0
2018-05-16 12:00:00,147.2,147.64,147.16,147.49,29289.0,121.2389,121.6013,121.206,121.4778,29289.0
2018-05-16 12:30:00,147.55,147.88,147.35,147.39,23002.0,121.5272,121.799,121.3625,121.3954,23002.0
2018-05-16 13:00:00,147.37,147.51,147.06,147.1,31730.0,121.379,121.4943,121.1236,121.1566,31730.0
2018-05-16 13:30:00,147.11,147.27,147.02,147.27,32002.0,121.1648,121.2966,121.0907,121.2966,32002.0
2018-05-16 14:00:00,147.24,147.52,147.24,147.51,19762.0,121.2719,121.5025,121.2719,121.4943,19762.0
2018-05-16 14:30:00,147.51,147.66,147.3,147.42,40865.0,121.4943,121.6178,121.3213,121.4201,40865.0
2018-05-16 15:00:00,147.41,147.41,146.73,146.8,72278.0,121.4119,121.4119,120.8518,120.9095,72278.0
2018-05-16 15:30:00,146.8,147.18,146.67,147.16,172215.0,120.9095,121.2225,120.8024,121.206,172215.0
2018-05-17 09:30:00,146.06,147.14,146.06,147.09,67718.0,121.1877,122.0838,121.1877,122.0423,67718.0
2018-05-17 10:00:00,147.08,147.77,147.01,147.34,45199.0,122.034,122.6065,121.9759,122.2497,45199.0
2018-05-17 10:30:00,147.34,147.8,147.33,147.68,44207.0,122.2497,122.6314,122.2414,122.5318,44207.0
2018-05-17 11:00:00,147.68,147.75,147.11,147.14,33017.0,122.5318,122.5899,122.0589,122.0838,33017.0
2018-05-17 11:30:00,147.19,147.24,146.8,147.07,31198.0,122.1253,122.1668,121.8017,122.0257,31198.0
2018-05-17 12:00:00,147.11,147.14,146.8,146.84,29034.0,122.0589,122.0838,121.8017,121.8349,29034.0
2018-05-17 12:30:00,146.8,147.04,146.54,146.64,32547.0,121.8017,122.0008,121.586,121.6689,32547.0
2018-05-17 13:00:00,146.64,146.73,146.26,146.33,24489.0,121.6689,121.7436,121.3536,121.4117,24489.0
2018-05-17 13:30:00,146.38,146.49,145.75,145.96,30065.0,121.4532,121.5445,120.9305,121.1047,30065.0
2018-05-17 14:00:00,145.87,146.07,145.48,145.97,44054.0,121.03,121.196,120.7065,121.113,44054.0
2018-05-17 14:30:00,145.99,146.49,145.97,146.49,20344.0,121.1296,121.5445,121.113,121.5445,20344.0
2018-05-17 15:00:00,146.48,146.66,146.16,146.16,31299.0,121.5362,121.6855,121.2707,121.2707,31299.0
2018-05-17 15:30:00,146.17,146.45,146.06,146.32,213145.0,121.279,121.5113,121.1877,121.4034,213145.0
2018-05-18 09:30:00,146.14,148.48,146.14,148.03,143824.0,121.2541,123.1956,121.2541,122.8222,143824.0
2018-05-18 10:00:00,148.06,149.54,147.66,149.1,217704.0,122.8471,124.0751,122.5152,123.71,217704.0
2018-05-18 10:30:00,149.08,149.08,147.96,148.23,112726.0,123.6934,123.6934,122.7641,122.9882,112726.0
2018-05-18 11:00:00,148.32,149.1,148.32,148.54,109885.0,123.0628,123.71,123.0628,123.2454,109885.0
2018-05-18 11:30:00,148.55,149.14,148.44,148.73,52540.0,123.2537,123.7432,123.1624,123.403,52540.0
2018-05-18 12:00:00,148.67,148.75,148.13,148.49,55443.0,123.3532,123.4196,122.9052,123.2039,55443.0
2018-05-18 12:30:00,148.53,149.16,148.49,148.9,71608.0,123.2371,123.7598,123.2039,123.5441,71608.0
2018-05-18 13:00:00,148.93,149.52,148.89,149.47,55664.0,123.569,124.0585,123.5358,124.017,55664.0
2018-05-18 13:30:00,149.43,149.47,149.08,149.21,56171.0,123.9838,124.017,123.6934,123.8013,56171.0
2018-05-18 14:00:00,149.22,149.35,148.96,149.31,100120.0,123.8096,123.9174,123.5939,123.8843,100120.0
2018-05-18 14:30:00,149.29,149.35,148.94,149.0,45594.0,123.8677,123.9174,123.5773,123.627,45594.0
2018-05-18 15:00:00,148.98,149.18,148.88,149.08,81699.0,123.6104,123.7764,123.5275,123.6934,81699.0
2018-05-18 15:30:00,149.09,149.17,148.92,148.93,191833.0,123.7017,123.7681,123.5607,123.569,191833.0
2018-05-21 09:30:00,150.0,151.32,150.0,150.04,124447.0,124.4568,125.552,124.4568,124.4899,124447.0
2018-05-21 10:00:00,150.02,150.72,149.8,150.57,75886.0,124.4733,125.0541,124.2908,124.9297,75886.0
2018-05-21 10:30:00,150.58,151.5,150.57,151.2,84512.0,124.938,125.7013,124.9297,125.4524,84512.0
2018-05-21 11:00:00,151.16,151.26,150.42,150.42,30459.0,125.4192,125.5022,124.8052,124.8052,30459.0
2018-05-21 11:30:00,150.47,150.78,150.32,150.77,46384.0,124.8467,125.1039,124.7223,125.0956,46384.0
2018-05-21 12:00:00,150.79,150.79,150.3,150.45,31917.0,125.1122,125.1122,124.7057,124.8301,31917.0
2018-05-21 12:30:00,150.38,150.57,150.15,150.18,45927.0,124.772,124.9297,124.5812,124.6061,45927.0
2018-05-21 13:00:00,150.23,150.67,150.18,150.56,55561.0,124.6476,125.0127,124.6061,124.9214,55561.0
2018-05-21 13:30:00,150.58,151.28,150.5,151.25,57232.0,124.938,125.5188,124.8716,125.4939,57232.0
2018-05-21 14:00:00,151.25,151.5,150.79,151.09,61900.0,125.4939,125.7013,125.1122,125.3611,61900.0
2018-05-21 14:30:00,151.07,151.36,150.84,151.36,67392.0,125.3445,125.5852,125.1537,125.5852,67392.0
2018-05-21 15:00:00,151.33,151.34,150.67,150.69,65905.0,125.5603,125.5686,125.0127,125.0293,65905.0
2018-05-21 15:30:00,150.66,151.16,150.63,150.99,197381.0,125.0044,125.4192,124.9795,125.2782,197381.0
2018-05-22 09:30:00,151.03,151.42,150.77,151.04,30963.0,125.3114,125.6349,125.0956,125.3197,30963.0
2018-05-22 10:00:00,150.99,151.22,150.34,150.54,35180.0,125.2782,125.469,124.7389,124.9048,35180.0
2018-05-22 10:30:00,150.5,151.13,150.5,150.53,18369.0,124.8716,125.3943,124.8716,124.8965,18369.0
2018-05-22 11:00:00,150.58,150.75,150.27,150.4,35009.0,124.938,125.079,124.6808,124.7886,35009.0
2018-05-22 11:30:00,150.4,150.54,149.93,150.35,46225.0,124.7886,124.9048,124.3987,124.7472,46225.0
2018-05-22 12:00:00,150.35,150.52,150.04,150.15,17353.0,124.7472,124.8882,124.4899,124.5812,17353.0
2018-05-22 12:30:00,150.15,150.24,150.02,150.09,15301.0,124.5812,124.6559,124.4733,124.5314,15301.0
2018-05-22 13:00:00,150.03,150.07,149.68,149.8,24680.0,124.4816,124.5148,124.1912,124.2908,24680.0
2018-05-22 13:30:00,149.76,149.78,149.22,149.44,33092.0,124.2576,124.2742,123.8096,123.9921,33092.0
2018-05-22 14:00:00,149.41,149.87,149.4,149.83,21783.0,123.9672,124.3489,123.9589,124.3157,21783.0
2018-05-22 14:30:00,149.88,150.02,149.63,149.69,22150.0,124.3572,124.4733,124.1498,124.1995,22150.0
2018-05-22 15:00:00,149.57,149.67,149.23,149.29,47693.0,124.1,124.183,123.8179,123.8677,47693.0
2018-05-22 15:30:00,149.27,149.35,149.05,149.08,95713.0,123.8511,123.9174,123.6685,123.6934,95713.0
2018-05-23 09:30:00,148.5,148.83,147.38,148.14,70323.0,123.2122,123.486,122.2829,122.9135,70323.0
2018-05-23 10:00:00,148.16,148.54,147.83,148.2,33983.0,122.9301,123.2454,122.6563,122.9633,33983.0
2018-05-23 10:30:00,148.12,148.12,147.31,147.55,28734.0,122.8969,122.8969,122.2248,122.424,28734.0
2018-05-23 11:00:00,147.49,147.83,147.16,147.56,35149.0,122.3742,122.6563,122.1004,122.4323,35149.0
2018-05-23 11:30:00,147.51,147.73,147.07,147.08,25757.0,122.3908,122.5733,122.0257,122.034,25757.0
2018-05-23 12:00:00,147.09,147.51,147.09,147.45,42553.0,122.0423,122.3908,122.0423,122.341,42553.0
2018-05-23 12:30:00,147.41,147.78,147.17,147.71,54131.0,122.3078,122.6148,122.1087,122.5567,54131.0
2018-05-23 13:00:00,147.74,147.97,147.46,147.97,32039.0,122.5816,122.7724,122.3493,122.7724,32039.0
2018-05-23 13:30:00,147.97,147.98,147.59,147.62,24815.0,122.7724,122.7807,122.4572,122.482,24815.0
2018-05-23 14:00:00,147.65,148.7,147.65,148.38,26010.0,122.5069,123.3781,122.5069,123.1126,26010.0
2018-05-23 14:30:00,148.29,148.79,148.2,148.68,31226.0,123.0379,123.4528,122.9633,123.3615,31226.0
2018-05-23 15:00:00,148.65,148.95,148.59,148.93,36795.0,123.3366,123.5856,123.2869,123.569,36795.0
2018-05-23 15:30:00,148.94,149.26,148.64,149.07,157933.0,123.5773,123.8428,123.3283,123.6851,157933.0
2018-05-24 09:30:00,148.93,149.7,148.27,148.92,69291.0,123.569,124.2078,123.0214,123.5607,69291.0
2018-05-24 10:00:00,148.64,149.13,147.98,147.98,30191.0,123.3283,123.7349,122.7807,122.7807,30191.0
2018-05-24 10:30:00,147.96,148.54,147.78,147.92,41759.0,122.7641,123.2454,122.6148,122.731,41759.0
2018-05-24 11:00:00,147.86,148.78,147.81,148.53,38195.0,122.6812,123.4445,122.6397,123.2371,38195.0
2018-05-24 11:30:00,148.48,148.79,148.31,148.79,71320.0,123.1956,123.4528,123.0545,123.4528,71320.0
2018-05-24 12:00:00,148.73,149.11,148.55,148.91,42049.0,123.403,123.7183,123.2537,123.5524,42049.0
2018-05-24 12:30:00,148.99,149.23,148.84,149.22,16433.0,123.6187,123.8179,123.4943,123.8096,16433.0
2018-05-24 13:00:00,149.18,149.47,148.85,148.98,38862.0,123.7764,124.017,123.5026,123.6104,38862.0
2018-05-24 13:30:00,149.0,149.08,148.76,148.84,31447.0,123.627,123.6934,123.4279,123.4943,31447.0
2018-05-24 14:00:00,148.82,148.87,148.54,148.54,31461.0,123.4777,123.5192,123.2454,123.2454,31461.0
2018-05-24 14:30:00,148.59,148.59,148.26,148.39,25364.0,123.2869,123.2869,123.0131,123.1209,25364.0
2018-05-24 15:00:00,148.37,148.73,148.25,148.51,49428.0,123.1043,123.403,123.0048,123.2205,49428.0
2018-05-24 15:30:00,148.5,148.62,148.35,148.43,95684.0,123.2122,123.3118,123.0877,123.1541,95684.0
2018-05-25 09:30:00,147.77,148.28,147.42,147.72,39033.0,122.6065,123.0297,122.3161,122.565,39033.0
2018-05-25 10:00:00,147.72,148.28,147.59,147.8,73409.0,122.565,123.0297,122.4572,122.6314,73409.0
2018-05-25 10:30:00,147.83,147.94,146.76,146.92,47277.0,122.6563,122.7475,121.7685,121.9012,47277.0
2018-05-25 11:00:00,146.88,147.15,146.59,146.65,56717.0,121.8681,122.0921,121.6274,121.6772,56717.0
2018-05-25 11:30:00,146.63,146.93,146.08,146.08,97047.0,121.6606,121.9095,121.2043,121.2043,97047.0
2018-05-25 12:00:00,146.16,146.35,145.8,146.31,92287.0,121.2707,121.4283,120.972,121.3951,92287.0
2018-05-25 12:30:00,146.27,146.53,146.14,146.41,40789.0,121.3619,121.5777,121.2541,121.4781,40789.0
2018-05-25 13:00:00,146.44,146.51,146.18,146.38,21420.0,121.503,121.5611,121.2873,121.4532,21420.0
2018-05-25 13:30:00,146.34,146.34,146.09,146.18,18921.0,121.42,121.42,121.2126,121.2873,18921.0
2018-05-25 14:00:00,146.16,146.35,146.16,146.26,32900.0,121.2707,121.4283,121.2707,121.3536,32900.0
2018-05-25 14:30:00,146.26,146.28,145.98,146.19,35285.0,121.3536,121.3702,121.1213,121.2956,35285.0
2018-05-25 15:00:00,146.2,146.66,146.14,146.64,71483.0,121.3039,121.6855,121.2541,121.6689,71483.0
2018-05-25 15:30:00,146.64,146.68,146.31,146.53,169398.0,121.6689,121.7021,121.3951,121.5777,169398.0
2018-05-29 09:30:00,146.02,146.1,145.08,145.38,77750.0,121.1545,121.2209,120.3746,120.6235,77750.0
2018-05-29 10:00:00,145.47,145.61,144.6,145.53,62876.0,120.6982,120.8143,119.9763,120.7479,62876.0
2018-05-29 10:30:00,145.44,145.58,144.41,144.48,56258.0,120.6733,120.7894,119.8187,119.8767,56258.0
2018-05-29 11:00:00,144.52,144.55,143.88,144.18,63129.0,119.9099,119.9348,119.3789,119.6278,63129.0
2018-05-29 11:30:00,144.27,144.27,143.41,143.62,40827.0,119.7025,119.7025,118.989,119.1632,40827.0
2018-05-29 12:00:00,143.57,143.6,142.63,143.3,67055.0,119.1217,119.1466,118.3418,118.8977,67055.0
2018-05-29 12:30:00,143.41,144.59,143.41,144.45,52961.0,118.989,119.968,118.989,119.8519,52961.0
2018-05-29 13:00:00,144.35,144.35,143.69,144.11,36678.0,119.7689,119.7689,119.2213,119.5698,36678.0
2018-05-29 13:30:00,144.13,144.6,143.95,144.2,73122.0,119.5863,119.9763,119.437,119.6444,73122.0
2018-05-29 14:00:00,144.19,144.43,143.98,144.41,59658.0,119.6361,119.8353,119.4619,119.8187,59658.0
2018-05-29 14:30:00,144.42,144.65,144.01,144.28,61394.0,119.827,120.0178,119.4868,119.7108,61394.0
2018-05-29 15:00:00,144.27,144.46,143.82,143.91,78886.0,119.7025,119.8602,119.3291,119.4038,78886.0
2018-05-29 15:30:00,143.97,144.67,143.89,144.51,330601.0,119.4536,120.0344,119.3872,119.9016,330601.0
2018-05-30 09:30:00,145.0,145.25,143.69,143.89,192074.0,120.3082,120.5156,119.2213,119.3872,192074.0
2018-05-30 10:00:00,143.88,144.31,143.66,144.31,94015.0,119.3789,119.7357,119.1964,119.7357,94015.0
2018-05-30 10:30:00,144.36,145.28,144.36,145.01,147086.0,119.7772,120.5405,119.7772,120.3165,147086.0
2018-05-30 11:00:00,145.04,145.21,144.82,145.0,54970.0,120.3414,120.4824,120.1588,120.3082,54970.0
2018-05-30 11:30:00,144.92,145.53,144.86,145.4,64054.0,120.2418,120.7479,120.192,120.6401,64054.0
2018-05-30 12:00:00,145.51,145.6,145.13,145.34,45133.0,120.7313,120.806,120.4161,120.5903,45133.0
2018-05-30 12:30:00,145.31,145.44,144.95,145.35,58048.0,120.5654,120.6733,120.2667,120.5986,58048.0
2018-05-30 13:00:00,145.33,146.01,145.16,145.74,40753.0,120.582,121.1462,120.441,120.9222,40753.0
2018-05-30 13:30:00,145.81,145.9,145.63,145.63,44238.0,120.9803,121.0549,120.8309,120.8309,44238.0
2018-05-30 14:00:00,145.67,145.73,145.26,145.35,34528.0,120.8641,120.9139,120.5239,120.5986,34528.0
2018-05-30 14:30:00,145.28,145.59,145.27,145.46,24642.0,120.5405,120.7977,120.5322,120.6899,24642.0
2018-05-30 15:00:00,145.48,145.82,145.48,145.69,92545.0,120.7065,120.9886,120.7065,120.8807,92545.0
2018-05-30 15:30:00,145.67,145.85,145.45,145.49,241750.0,120.8641,121.0135,120.6816,120.7148,241750.0
2018-05-31 09:30:00,145.5,145.93,144.25,144.69,68117.0,120.7231,121.0798,119.6859,120.051,68117.0
2018-05-31 10:00:00,144.52,144.94,144.19,144.38,38042.0,119.9099,120.2584,119.6361,119.7938,38042.0
2018-05-31 10:30:00,144.44,144.56,143.75,143.98,40034.0,119.8436,119.9431,119.2711,119.4619,40034.0
2018-05-31 11:00:00,143.93,144.05,143.11,143.66,54527.0,119.4204,119.52,118.74,119.1964,54527.0
2018-05-31 11:30:00,143.69,144.02,143.44,143.68,48301.0,119.2213,119.4951,119.0138,119.213,48301.0
2018-05-31 12:00:00,143.65,143.65,142.7,142.79,37076.0,119.1881,119.1881,118.3999,118.4745,37076.0
2018-05-31 12:30:00,142.76,142.85,142.45,142.59,38025.0,118.4496,118.5243,118.1924,118.3086,38025.0
2018-05-31 13:00:00,142.6,142.6,142.4,142.51,33083.0,118.3169,118.3169,118.1509,118.2422,33083.0
2018-05-31 13:30:00,142.6,142.63,142.05,142.23,33356.0,118.3169,118.3418,117.8605,118.0099,33356.0
2018-05-31 14:00:00,142.18,142.58,141.86,142.38,39155.0,117.9684,118.3003,117.7029,118.1344,39155.0
2018-05-31 14:30:00,142.41,142.72,142.25,142.72,49485.0,118.1592,118.4165,118.0265,118.4165,49485.0
2018-05-31 15:00:00,142.69,143.01,142.61,142.87,68796.0,118.3916,118.6571,118.3252,118.5409,68796.0
2018-05-31 15:30:00,142.87,142.9,142.32,142.4,203914.0,118.5409,118.5658,118.0846,118.1509,203914.0
2018-06-01 09:30:00,143.59,144.81,143.5,143.81,205126.0,119.1383,120.1506,119.0636,119.3208,205126.0
2018-06-01 10:00:00,143.88,144.62,143.8,144.24,56714.0,119.3789,119.9929,119.3125,119.6776,56714.0
2018-06-01 10:30:00,144.23,144.32,143.47,143.52,94644.0,119.6693,119.744,119.0387,119.0802,94644.0
2018-06-01 11:00:00,143.56,143.75,142.85,143.55,54889.0,119.1134,119.2711,118.5243,119.1051,54889.0
2018-06-01 11:30:00,143.56,144.08,143.31,143.46,31943.0,119.1134,119.5449,118.906,119.0304,31943.0
2018-06-01 12:00:00,143.43,143.93,143.39,143.73,47974.0,119.0055,119.4204,118.9724,119.2545,47974.0
2018-06-01 12:30:00,143.73,143.88,143.6,143.87,32316.0,119.2545,119.3789,119.1466,119.3706,32316.0
2018-06-01 13:00:00,143.86,144.07,143.78,143.83,36600.0,119.3623,119.5366,119.2959,119.3374,36600.0
2018-06-01 13:30:00,143.83,143.96,143.69,143.81,21979.0,119.3374,119.4453,119.2213,119.3208,21979.0
2018-06-01 14:00:00,143.81,143.87,143.5,143.6,23612.0,119.3208,119.3706,119.0636,119.1466,23612.0
2018-06-01 14:30:00,143.57,143.81,143.5,143.78,35728.0,119.1217,119.3208,119.0636,119.2959,35728.0
2018-06-01 15:00:00,143.75,143.79,143.38,143.54,42950.0,119.2711,119.3042,118.9641,119.0968,42950.0
2018-06-01 15:30:00,143.53,143.71,143.47,143.58,130038.0,119.0885,119.2379,119.0387,119.13,130038.0
2018-06-04 09:30:00,144.32,144.59,143.73,144.08,74924.0,119.744,119.968,119.2545,119.5449,74924.0
2018-06-04 10:00:00,143.97,144.3,143.26,143.29,44226.0,119.4536,119.7274,118.8645,118.8894,44226.0
2018-06-04 10:30:00,143.32,143.6,142.68,142.98,43085.0,118.9143,119.1466,118.3833,118.6322,43085.0
2018-06-04 11:00:00,143.02,143.13,142.54,142.93,35050.0,118.6654,118.7566,118.2671,118.5907,35050.0
2018-06-04 11:30:00,142.99,143.02,142.24,142.47,45230.0,118.6405,118.6654,118.0182,118.209,45230.0
2018-06-04 12:00:00,142.54,142.85,142.21,142.51,35104.0,118.2671,118.5243,117.9933,118.2422,35104.0
2018-06-04 12:30:00,142.53,142.92,142.52,142.69,25110.0,118.2588,118.5824,118.2505,118.3916,25110.0
2018-06-04 13:00:00,142.73,142.84,142.52,142.57,12312.0,118.4248,118.516,118.2505,118.292,12312.0
2018-06-04 13:30:00,142.53,142.57,142.09,142.26,28199.0,118.2588,118.292,117.8937,118.0348,28199.0
2018-06-04 14:00:00,142.26,142.35,142.08,142.16,38705.0,118.0348,118.1095,117.8854,117.9518,38705.0
2018-06-04 14:30:00,142.14,142.26,141.94,142.18,39067.0,117.9352,118.0348,117.7693,117.9684,39067.0
2018-06-04 15:00:00,142.21,142.47,142.15,142.26,37830.0,117.9933,118.209,117.9435,118.0348,37830.0
2018-06-04 15:30:00,142.24,142.4,142.13,142.32,106700.0,118.0182,118.1509,117.9269,118.0846,106700.0
2018-06-05 09:30:00,142.25,142.77,141.98,142.25,68947.0,118.0265,118.4579,117.8025,118.0265,68947.0
2018-06-05 10:00:00,142.22,142.3,141.86,142.09,80929.0,118.0016,118.068,117.7029,117.8937,80929.0
2018-06-05 10:30:00,142.1,142.12,141.65,141.84,73626.0,117.902,117.9186,117.5287,117.6863,73626.0
2018-06-05 11:00:00,141.78,142.04,141.46,141.76,49658.0,117.6365,117.8523,117.371,117.6199,49658.0
2018-06-05 11:30:00,141.75,141.88,141.35,141.68,100799.0,117.6116,117.7195,117.2797,117.5536,100799.0
2018-06-05 12:00:00,141.67,141.98,141.55,141.83,59552.0,117.5453,117.8025,117.4457,117.678,59552.0
2018-06-05 12:30:00,141.84,141.97,141.52,141.63,47979.0,117.6863,117.7942,117.4208,117.5121,47979.0
2018-06-05 13:00:00,141.63,141.72,141.44,141.59,66490.0,117.5121,117.5867,117.3544,117.4789,66490.0
2018-06-05 13:30:00,141.59,141.81,141.55,141.78,39596.0,117.4789,117.6614,117.4457,117.6365,39596.0
2018-06-05 14:00:00,141.78,141.79,141.58,141.68,38881.0,117.6365,117.6448,117.4706,117.5536,38881.0
2018-06-05 14:30:00,141.67,141.73,141.52,141.63,44799.0,117.5453,117.595,117.4208,117.5121,44799.0
2018-06-05 15:00:00,141.64,141.72,141.06,141.09,165495.0,117.5204,117.5867,117.0391,117.064,165495.0
2018-06-05 15:30:00,141.08,141.76,140.73,141.56,533268.0,117.0557,117.6199,116.7653,117.454,533268.0
2018-06-06 09:30:00,142.02,142.76,141.43,141.98,141335.0,117.8357,118.4496,117.3461,117.8025,141335.0
2018-06-06 10:00:00,142.05,142.42,141.92,142.15,70905.0,117.8605,118.1675,117.7527,117.9435,70905.0
2018-06-06 10:30:00,142.13,142.42,141.95,142.0,77952.0,117.9269,118.1675,117.7776,117.8191,77952.0
2018-06-06 11:00:00,142.0,142.4,141.87,142.33,103276.0,117.8191,118.1509,117.7112,118.0929,103276.0
2018-06-06 11:30:00,142.37,142.46,142.17,142.41,65217.0,118.1261,118.2007,117.9601,118.1592,65217.0
2018-06-06 12:00:00,142.37,142.45,141.93,142.09,51512.0,118.1261,118.1924,117.761,117.8937,51512.0
2018-06-06 12:30:00,142.09,142.19,141.97,142.06,91687.0,117.8937,117.9767,117.7942,117.8688,91687.0
2018-06-06 13:00:00,142.06,142.6,142.03,142.58,64325.0,117.8688,118.3169,117.844,118.3003,64325.0
2018-06-06 13:30:00,142.58,143.17,142.54,143.16,105081.0,118.3003,118.7898,118.2671,118.7815,105081.0
2018-06-06 14:00:00,143.2,143.31,143.04,143.1,54024.0,118.8147,118.906,118.682,118.7317,54024.0
2018-06-06 14:30:00,143.1,143.32,142.97,143.15,116427.0,118.7317,118.9143,118.6239,118.7732,116427.0
2018-06-06 15:00:00,143.16,143.47,143.14,143.27,96048.0,118.7815,119.0387,118.7649,118.8728,96048.0
2018-06-06 15:30:00,143.27,143.63,143.14,143.54,233234.0,118.8728,119.1715,118.7649,119.0968,233234.0
2018-06-07 09:30:00,144.0,144.53,143.65,144.16,80167.0,119.4785,119.9182,119.1881,119.6112,80167.0
2018-06-07 10:00:00,144.23,144.43,144.07,144.2,74977.0,119.6693,119.8353,119.5366,119.6444,74977.0
2018-06-07 10:30:00,144.19,144.46,144.14,144.24,53759.0,119.6361,119.8602,119.5946,119.6776,53759.0
2018-06-07 11:00:00,144.24,144.54,143.98,144.37,44532.0,119.6776,119.9265,119.4619,119.7855,44532.0
2018-06-07 11:30:00,144.41,144.54,144.14,144.29,34763.0,119.8187,119.9265,119.5946,119.7191,34763.0
2018-06-07 12:00:00,144.22,144.57,144.21,144.53,54852.0,119.661,119.9514,119.6527,119.9182,54852.0
2018-06-07 12:30:00,144.47,144.48,143.81,144.11,33185.0,119.8684,119.8767,119.3208,119.5698,33185.0
2018-06-07 13:00:00,144.01,144.19,143.81,143.96,39699.0,119.4868,119.6361,119.3208,119.4453,39699.0
2018-06-07 13:30:00,143.96,144.03,143.63,143.81,33598.0,119.4453,119.5034,119.1715,119.3208,33598.0
2018-06-07 14:00:00,143.81,143.81,143.47,143.7,63322.0,119.3208,119.3208,119.0387,119.2296,63322.0
2018-06-07 14:30:00,143.72,144.07,143.69,143.87,82325.0,119.2462,119.5366,119.2213,119.3706,82325.0
2018-06-07 15:00:00,143.83,143.85,143.38,143.77,63130.0,119.3374,119.354,118.9641,119.2877,63130.0
2018-06-07 15:30:00,143.77,143.91,143.6,143.83,127153.0,119.2877,119.4038,119.1466,119.3374,127153.0
2018-06-08 09:30:00,143.48,144.5,143.09,143.2,38026.0,119.047,119.8933,118.7234,118.8147,38026.0
2018-06-08 10:00:00,143.25,143.35,142.85,143.32,31678.0,118.8562,118.9392,118.5243,118.9143,31678.0
2018-06-08 10:30:00,143.38,143.54,142.93,142.95,51249.0,118.9641,119.0968,118.5907,118.6073,51249.0
2018-06-08 11:00:00,142.91,142.98,142.45,142.56,39274.0,118.5741,118.6322,118.1924,118.2837,39274.0
2018-06-08 11:30:00,142.59,143.44,142.29,143.33,72083.0,118.3086,119.0138,118.0597,118.9226,72083.0
2018-06-08 12:00:00,143.4,143.87,143.38,143.67,31883.0,118.9807,119.3706,118.9641,119.2047,31883.0
2018-06-08 12:30:00,143.75,143.94,143.67,143.87,16203.0,119.2711,119.4287,119.2047,119.3706,16203.0
2018-06-08 13:00:00,143.84,143.84,143.59,143.7,7680.0,119.3457,119.3457,119.1383,119.2296,7680.0
2018-06-08 13:30:00,143.72,143.88,143.51,143.7,19244.0,119.2462,119.3789,119.0719,119.2296,19244.0
2018-06-08 14:00:00,143.77,143.85,143.58,143.58,17572.0,119.2877,119.354,119.13,119.13,17572.0
2018-06-08 14:30:00,143.63,143.86,143.56,143.83,16239.0,119.1715,119.3623,119.1134,119.3374,16239.0
2018-06-08 15:00:00,143.79,143.87,143.56,143.59,47415.0,119.3042,119.3706,119.1134,119.1383,47415.0
2018-06-08 15:30:00,143.59,143.75,143.38,143.68,140031.0,119.1383,119.2711,118.9641,119.213,140031.0
2018-06-11 09:30:00,143.56,144.53,143.56,144.12,47800.0,119.1134,119.9182,119.1134,119.5781,47800.0
2018-06-11 10:00:00,144.18,145.19,144.18,145.02,35252.0,119.6278,120.4658,119.6278,120.3248,35252.0
2018-06-11 10:30:00,144.99,145.04,144.06,144.06,51207.0,120.2999,120.3414,119.5283,119.5283,51207.0
2018-06-11 11:00:00,144.1,144.29,143.65,143.83,38776.0,119.5615,119.7191,119.1881,119.3374,38776.0
2018-06-11 11:30:00,143.84,144.39,143.8,144.39,21686.0,119.3457,119.8021,119.3125,119.8021,21686.0
2018-06-11 12:00:00,144.35,144.58,144.12,144.49,15110.0,119.7689,119.9597,119.5781,119.885,15110.0
2018-06-11 12:30:00,144.52,144.63,144.41,144.49,15854.0,119.9099,120.0012,119.8187,119.885,15854.0
2018-06-11 13:00:00,144.51,144.62,144.29,144.36,16605.0,119.9016,119.9929,119.7191,119.7772,16605.0
2018-06-11 13:30:00,144.37,144.4,144.15,144.28,13359.0,119.7855,119.8104,119.6029,119.7108,13359.0
2018-06-11 14:00:00,144.21,144.28,144.11,144.28,15312.0,119.6527,119.7108,119.5698,119.7108,15312.0
2018-06-11 14:30:00,144.28,144.55,144.22,144.51,29245.0,119.7108,119.9348,119.661,119.9016,29245.0
2018-06-11 15:00:00,144.48,144.96,144.48,144.93,39264.0,119.8767,120.275,119.8767,120.2501,39264.0
2018-06-11 15:30:00,144.9,145.0,144.5,144.56,123457.0,120.2252,120.3082,119.8933,119.9431,123457.0
2018-06-12 09:30:00,144.69,145.18,143.7,144.0,76320.0,120.051,120.4575,119.2296,119.4785,76320.0
2018-06-12 10:00:00,144.01,144.34,143.79,143.86,88981.0,119.4868,119.7606,119.3042,119.3623,88981.0
2018-06-12 10:30:00,143.88,144.87,143.74,144.86,43910.0,119.3789,120.2003,119.2628,120.192,43910.0
2018-06-12 11:00:00,144.88,145.03,144.2,144.39,42830.0,120.2086,120.3331,119.6444,119.8021,42830.0
2018-06-12 11:30:00,144.39,144.47,144.21,144.4,22241.0,119.8021,119.8684,119.6527,119.8104,22241.0
2018-06-12 12:00:00,144.4,144.64,144.21,144.21,18943.0,119.8104,120.0095,119.6527,119.6527,18943.0
2018-06-12 12:30:00,144.2,144.2,143.99,144.03,20626.0,119.6444,119.6444,119.4702,119.5034,20626.0
2018-06-12 13:00:00,144.05,144.11,143.94,144.03,18961.0,119.52,119.5698,119.4287,119.5034,18961.0
2018-06-12 13:30:00,144.03,144.07,143.6,143.88,33908.0,119.5034,119.5366,119.1466,119.3789,33908.0
2018-06-12 14:00:00,143.88,143.88,143.47,143.48,41421.0,119.3789,119.3789,119.0387,119.047,41421.0
2018-06-12 14:30:00,143.48,143.69,143.4,143.43,34928.0,119.047,119.2213,118.9807,119.0055,34928.0
2018-06-12 15:00:00,143.44,143.73,143.43,143.67,73326.0,119.0138,119.2545,119.0055,119.2047,73326.0
2018-06-12 15:30:00,143.65,143.74,143.37,143.59,104830.0,119.1881,119.2628,118.9558,119.1383,104830.0
2018-06-13 09:30:00,143.34,143.47,141.73,141.73,90451.0,118.9309,119.0387,117.595,117.595,90451.0
2018-06-13 10:00:00,141.8,141.99,141.31,141.69,85494.0,117.6531,117.8108,117.2466,117.5619,85494.0
2018-06-13 10:30:00,141.75,141.85,141.33,141.4,54891.0,117.6116,117.6946,117.2632,117.3212,54891.0
2018-06-13 11:00:00,141.4,141.74,141.39,141.57,75370.0,117.3212,117.6033,117.3129,117.4623,75370.0
2018-06-13 11:30:00,141.6,141.7,141.47,141.5,32174.0,117.4872,117.5701,117.3793,117.4042,32174.0
2018-06-13 12:00:00,141.46,141.77,141.38,141.67,30079.0,117.371,117.6282,117.3046,117.5453,30079.0
2018-06-13 12:30:00,141.68,141.88,141.61,141.65,17354.0,117.5536,117.7195,117.4955,117.5287,17354.0
2018-06-13 13:00:00,141.6,141.76,141.51,141.75,41955.0,117.4872,117.6199,117.4125,117.6116,41955.0
2018-06-13 13:30:00,141.78,142.11,141.62,142.09,19115.0,117.6365,117.9103,117.5038,117.8937,19115.0
2018-06-13 14:00:00,142.02,142.08,141.56,141.66,45424.0,117.8357,117.8854,117.454,117.537,45424.0
2018-06-13 14:30:00,141.57,141.91,141.25,141.41,41140.0,117.4623,117.7444,117.1968,117.3295,41140.0
2018-06-13 15:00:00,141.43,141.8,141.43,141.58,43629.0,117.3461,117.6531,117.3461,117.4706,43629.0
2018-06-13 15:30:00,141.6,141.86,141.5,141.56,179251.0,117.4872,117.7029,117.4042,117.454,179251.0
2018-06-14 09:30:00,141.6,142.7,141.6,142.45,56383.0,117.4872,118.3999,117.4872,118.1924,56383.0
2018-06-14 10:00:00,142.48,143.23,142.32,142.47,47179.0,118.2173,118.8396,118.0846,118.209,47179.0
2018-06-14 10:30:00,142.43,142.63,141.77,141.78,39468.0,118.1758,118.3418,117.6282,117.6365,39468.0
2018-06-14 11:00:00,141.72,141.95,141.57,141.67,38360.0,117.5867,117.7776,117.4623,117.5453,38360.0
2018-06-14 11:30:00,141.69,141.99,141.56,141.77,39600.0,117.5619,117.8108,117.454,117.6282,39600.0
2018-06-14 12:00:00,141.79,141.9,141.6,141.61,27452.0,117.6448,117.7361,117.4872,117.4955,27452.0
2018-06-14 12:30:00,141.61,141.76,141.6,141.61,40739.0,117.4955,117.6199,117.4872,117.4955,40739.0
2018-06-14 13:00:00,141.59,141.86,141.55,141.77,38138.0,117.4789,117.7029,117.4457,117.6282,38138.0
2018-06-14 13:30:00,141.75,141.84,141.57,141.77,52330.0,117.6116,117.6863,117.4623,117.6282,52330.0
2018-06-14 14:00:00,141.77,141.81,141.35,141.35,42817.0,117.6282,117.6614,117.2797,117.2797,42817.0
2018-06-14 14:30:00,141.35,141.62,141.28,141.49,24781.0,117.2797,117.5038,117.2217,117.3959,24781.0
2018-06-14 15:00:00,141.52,141.77,141.45,141.75,37016.0,117.4208,117.6282,117.3627,117.6116,37016.0
2018-06-14 15:30:00,141.72,142.1,141.72,141.89,161825.0,117.5867,117.902,117.5867,117.7278,161825.0
2018-06-15 09:30:00,141.09,141.1,139.68,140.64,200855.0,117.064,117.0723,115.8941,116.6907,200855.0
2018-06-15 10:00:00,140.65,140.91,140.5,140.61,97363.0,116.699,116.9147,116.5745,116.6658,97363.0
2018-06-15 10:30:00,140.53,140.84,139.98,140.67,73072.0,116.5994,116.8566,116.143,116.7155,73072.0
2018-06-15 11:00:00,140.65,141.17,140.61,140.91,55804.0,116.699,117.1304,116.6658,116.9147,55804.0
2018-06-15 11:30:00,140.91,141.12,140.74,141.1,35395.0,116.9147,117.0889,116.7736,117.0723,35395.0
2018-06-15 12:00:00,141.09,141.16,140.77,141.12,32174.0,117.064,117.1221,116.7985,117.0889,32174.0
2018-06-15 12:30:00,141.13,141.27,140.96,141.1,26537.0,117.0972,117.2134,116.9562,117.0723,26537.0
2018-06-15 13:00:00,141.17,141.88,141.08,141.88,65938.0,117.1304,117.7195,117.0557,117.7195,65938.0
2018-06-15 13:30:00,141.81,141.9,141.57,141.58,43055.0,117.6614,117.7361,117.4623,117.4706,43055.0
2018-06-15 14:00:00,141.59,142.44,141.54,142.38,32849.0,117.4789,118.1841,117.4374,118.1344,32849.0
2018-06-15 14:30:00,142.38,142.83,142.28,142.4,72057.0,118.1344,118.5077,118.0514,118.1509,72057.0
2018-06-15 15:00:00,142.4,142.7,142.32,142.67,61043.0,118.1509,118.3999,118.0846,118.375,61043.0
2018-06-15 15:30:00,142.68,143.23,142.64,143.13,239847.0,118.3833,118.8396,118.3501,118.7566,239847.0
2018-06-18 09:30:00,141.91,141.91,140.68,141.28,66512.0,117.7444,117.7444,116.7238,117.2217,66512.0
2018-06-18 10:00:00,141.25,141.58,141.23,141.49,48060.0,117.1968,117.4706,117.1802,117.3959,48060.0
2018-06-18 10:30:00,141.52,142.17,141.48,142.05,49964.0,117.4208,117.9601,117.3876,117.8605,49964.0
2018-06-18 11:00:00,142.06,142.86,141.91,142.38,65080.0,117.8688,118.5326,117.7444,118.1344,65080.0
2018-06-18 11:30:00,142.4,142.55,141.97,142.07,76527.0,118.1509,118.2754,117.7942,117.8771,76527.0
2018-06-18 12:00:00,142.08,142.39,141.91,142.27,46691.0,117.8854,118.1426,117.7444,118.0431,46691.0
2018-06-18 12:30:00,142.28,142.44,142.27,142.38,24514.0,118.0514,118.1841,118.0431,118.1344,24514.0
2018-06-18 13:00:00,142.4,142.56,142.32,142.34,22330.0,118.1509,118.2837,118.0846,118.1012,22330.0
2018-06-18 13:30:00,142.33,142.42,142.03,142.33,41109.0,118.0929,118.1675,117.844,118.0929,41109.0
2018-06-18 14:00:00,142.3,142.42,141.96,142.4,50001.0,118.068,118.1675,117.7859,118.1509,50001.0
2018-06-18 14:30:00,142.39,142.68,142.3,142.42,50537.0,118.1426,118.3833,118.068,118.1675,50537.0
2018-06-18 15:00:00,142.4,142.62,142.39,142.53,65172.0,118.1509,118.3335,118.1426,118.2588,65172.0
2018-06-18 15:30:00,142.53,142.61,142.31,142.43,184756.0,118.2588,118.3252,118.0763,118.1758,184756.0
2018-06-19 09:30:00,140.97,141.69,139.57,139.62,172375.0,116.9645,117.5619,115.8029,115.8443,172375.0
2018-06-19 10:00:00,139.7,139.93,139.28,139.42,90838.0,115.9107,116.1016,115.5622,115.6784,90838.0
2018-06-19 10:30:00,139.34,139.98,139.13,139.46,60258.0,115.612,116.143,115.4378,115.7116,60258.0
2018-06-19 11:00:00,139.46,139.78,139.22,139.55,54860.0,115.7116,115.9771,115.5125,115.7863,54860.0
2018-06-19 11:30:00,139.62,140.21,139.3,140.08,42333.0,115.8443,116.3339,115.5788,116.226,42333.0
2018-06-19 12:00:00,140.07,140.08,139.74,139.9,41886.0,116.2177,116.226,115.9439,116.0767,41886.0
2018-06-19 12:30:00,139.9,139.99,139.73,139.9,37667.0,116.0767,116.1513,115.9356,116.0767,37667.0
2018-06-19 13:00:00,139.92,140.0,139.54,139.67,32630.0,116.0933,116.1596,115.778,115.8858,32630.0
2018-06-19 13:30:00,139.7,139.96,139.46,139.89,45076.0,115.9107,116.1264,115.7116,116.0684,45076.0
2018-06-19 14:00:00,139.87,140.29,139.8,140.03,45379.0,116.0518,116.4003,115.9937,116.1845,45379.0
2018-06-19 14:30:00,140.05,140.2,139.93,140.05,53344.0,116.2011,116.3256,116.1016,116.2011,53344.0
2018-06-19 15:00:00,140.06,140.13,139.65,139.67,88425.0,116.2094,116.2675,115.8692,115.8858,88425.0
2018-06-19 15:30:00,139.65,139.93,139.45,139.78,209607.0,115.8692,116.1016,115.7033,115.9771,209607.0
2018-06-20 09:30:00,139.81,139.89,138.53,138.6,123389.0,116.002,116.0684,114.94,114.998,123389.0
2018-06-20 10:00:00,138.57,138.69,138.12,138.27,113118.0,114.9732,115.0727,114.5998,114.7242,113118.0
2018-06-20 10:30:00,138.29,138.36,137.66,138.14,88028.0,114.7408,114.7989,114.2181,114.6164,88028.0
2018-06-20 11:00:00,138.18,138.48,137.71,138.34,77520.0,114.6496,114.8985,114.2596,114.7823,77520.0
2018-06-20 11:30:00,138.35,138.7,138.3,138.6,60689.0,114.7906,115.081,114.7491,114.998,60689.0
2018-06-20 12:00:00,138.58,138.94,138.42,138.8,94546.0,114.9814,115.2801,114.8487,115.164,94546.0
2018-06-20 12:30:00,138.83,139.25,138.74,139.13,41263.0,115.1889,115.5374,115.1142,115.4378,41263.0
2018-06-20 13:00:00,139.17,139.17,138.7,138.81,47324.0,115.471,115.471,115.081,115.1723,47324.0
2018-06-20 13:30:00,138.85,138.97,138.57,138.95,32571.0,115.2055,115.305,114.9732,115.2884,32571.0
2018-06-20 14:00:00,138.94,139.0,138.78,138.92,55613.0,115.2801,115.3299,115.1474,115.2635,55613.0
2018-06-20 14:30:00,138.92,139.0,138.56,138.7,42351.0,115.2635,115.3299,114.9649,115.081,42351.0
2018-06-20 15:00:00,138.7,139.0,138.69,138.94,81020.0,115.081,115.3299,115.0727,115.2801,81020.0
2018-06-20 15:30:00,138.97,139.09,138.43,138.58,184159.0,115.305,115.4046,114.857,114.9814,184159.0
2018-06-21 09:30:00,137.81,138.01,136.4,136.44,108806.0,114.3426,114.5085,113.1727,113.2059,108806.0
2018-06-21 10:00:00,136.43,136.46,135.69,135.84,137159.0,113.1976,113.2225,112.5836,112.708,137159.0
2018-06-21 10:30:00,135.87,136.11,135.69,135.85,83625.0,112.7329,112.9321,112.5836,112.7163,83625.0
2018-06-21 11:00:00,135.86,136.87,135.84,136.28,82884.0,112.7246,113.5626,112.708,113.0731,82884.0
2018-06-21 11:30:00,136.27,136.63,136.04,136.35,196114.0,113.0648,113.3635,112.874,113.1312,196114.0
2018-06-21 12:00:00,136.35,136.4,135.56,135.9,120360.0,113.1312,113.1727,112.4757,112.7578,120360.0
2018-06-21 12:30:00,135.91,135.98,135.55,135.6,47236.0,112.7661,112.8242,112.4674,112.5089,47236.0
2018-06-21 13:00:00,135.58,135.67,135.33,135.58,36907.0,112.4923,112.567,112.2849,112.4923,36907.0
2018-06-21 13:30:00,135.61,136.05,135.5,136.01,41077.0,112.5172,112.8823,112.4259,112.8491,41077.0
2018-06-21 14:00:00,136.01,136.39,135.94,136.34,45116.0,112.8491,113.1644,112.791,113.1229,45116.0
2018-06-21 14:30:00,136.37,136.42,135.84,135.86,65565.0,113.1478,113.1893,112.708,112.7246,65565.0
2018-06-21 15:00:00,135.83,135.92,135.14,135.5,176683.0,112.6997,112.7744,112.1272,112.4259,176683.0
2018-06-21 15:30:00,135.5,135.5,135.02,135.24,153411.0,112.4259,112.4259,112.0277,112.2102,153411.0
2018-06-22 09:30:00,136.56,137.52,136.53,136.8,104950.0,113.3054,114.102,113.2805,113.5046,104950.0
2018-06-22 10:00:00,136.78,137.23,135.81,136.03,82120.0,113.488,113.8613,112.6831,112.8657,82120.0
2018-06-22 10:30:00,136.03,136.27,135.55,136.27,45608.0,112.8657,113.0648,112.4674,113.0648,45608.0
2018-06-22 11:00:00,136.25,136.7,136.15,136.64,45190.0,113.0482,113.4216,112.9652,113.3718,45190.0
2018-06-22 11:30:00,136.64,137.0,136.07,136.9,61071.0,113.3718,113.6705,112.8989,113.5875,61071.0
2018-06-22 12:00:00,136.93,137.48,136.85,136.85,36573.0,113.6124,114.0688,113.546,113.546,36573.0
2018-06-22 12:30:00,136.86,136.86,136.41,136.57,26998.0,113.5543,113.5543,113.181,113.3137,26998.0
2018-06-22 13:00:00,136.55,136.72,136.55,136.63,31420.0,113.2971,113.4382,113.2971,113.3635,31420.0
2018-06-22 13:30:00,136.63,136.69,136.43,136.44,27104.0,113.3635,113.4133,113.1976,113.2059,27104.0
2018-06-22 14:00:00,136.42,136.66,136.27,136.36,37529.0,113.1893,113.3884,113.0648,113.1395,37529.0
2018-06-22 14:30:00,136.37,136.56,136.34,136.51,50572.0,113.1478,113.3054,113.1229,113.2639,50572.0
2018-06-22 15:00:00,136.51,136.65,136.25,136.3,49738.0,113.2639,113.3801,113.0482,113.0897,49738.0
2018-06-22 15:30:00,136.31,136.38,135.89,135.98,165287.0,113.098,113.1561,112.7495,112.8242,165287.0
2018-06-25 09:30:00,134.79,135.67,132.88,132.98,112179.0,111.8368,112.567,110.2521,110.3351,112179.0
2018-06-25 10:00:00,133.18,134.05,133.08,133.95,77720.0,110.501,111.2229,110.418,111.1399,77720.0
2018-06-25 10:30:00,133.93,134.83,133.89,134.34,104554.0,111.1233,111.87,111.0901,111.4635,104554.0
2018-06-25 11:00:00,134.31,134.67,133.87,134.0,74711.0,111.4386,111.7373,111.0735,111.1814,74711.0
2018-06-25 11:30:00,134.03,134.78,133.77,134.59,115857.0,111.2063,111.8285,110.9905,111.6709,115857.0
2018-06-25 12:00:00,134.53,134.62,133.69,133.98,69302.0,111.6211,111.6958,110.9242,111.1648,69302.0
2018-06-25 12:30:00,133.95,134.5,133.94,134.32,52891.0,111.1399,111.5962,111.1316,111.4469,52891.0
2018-06-25 13:00:00,134.31,134.31,133.97,134.18,61856.0,111.4386,111.4386,111.1565,111.3307,61856.0
2018-06-25 13:30:00,134.16,134.58,134.0,134.42,54591.0,111.3141,111.6626,111.1814,111.5298,54591.0
2018-06-25 14:00:00,134.44,134.49,133.9,134.03,47160.0,111.5464,111.5879,111.0984,111.2063,47160.0
2018-06-25 14:30:00,134.0,134.05,132.99,133.37,59298.0,111.1814,111.2229,110.3434,110.6586,59298.0
2018-06-25 15:00:00,133.36,133.72,133.2,133.55,71775.0,110.6504,110.949,110.5176,110.808,71775.0
2018-06-25 15:30:00,133.56,134.53,133.37,134.21,206185.0,110.8163,111.6211,110.6586,111.3556,206185.0
2018-06-26 09:30:00,134.77,136.69,134.23,135.44,124931.0,111.8202,113.4133,111.3722,112.3762,124931.0
2018-06-26 10:00:00,135.38,135.83,134.54,134.57,47348.0,112.3264,112.6997,111.6294,111.6543,47348.0
2018-06-26 10:30:00,134.53,134.83,133.88,133.95,89591.0,111.6211,111.87,111.0818,111.1399,89591.0
2018-06-26 11:00:00,133.94,134.07,133.36,133.36,73035.0,111.1316,111.2394,110.6504,110.6504,73035.0
2018-06-26 11:30:00,133.38,134.06,133.34,133.88,124883.0,110.6669,111.2312,110.6338,111.0818,124883.0
2018-06-26 12:00:00,133.99,134.18,133.63,133.65,53680.0,111.1731,111.3307,110.8744,110.891,53680.0
2018-06-26 12:30:00,133.72,133.9,133.57,133.83,44616.0,110.949,111.0984,110.8246,111.0403,44616.0
2018-06-26 13:00:00,133.76,133.87,133.56,133.78,55836.0,110.9822,111.0735,110.8163,110.9988,55836.0
2018-06-26 13:30:00,133.77,133.98,133.7,133.93,47202.0,110.9905,111.1648,110.9325,111.1233,47202.0
2018-06-26 14:00:00,133.93,134.1,133.91,134.03,52639.0,111.1233,111.2643,111.1067,111.2063,52639.0
2018-06-26 14:30:00,134.01,134.66,134.01,134.34,54402.0,111.1897,111.729,111.1897,111.4635,54402.0
2018-06-26 15:00:00,134.36,134.42,134.06,134.12,56245.0,111.4801,111.5298,111.2312,111.2809,56245.0
2018-06-26 15:30:00,134.15,134.45,133.77,133.91,186631.0,111.3058,111.5547,110.9905,111.1067,186631.0
2018-06-27 09:30:00,134.2,135.98,133.74,135.97,76403.0,111.3473,112.8242,110.9656,112.8159,76403.0
2018-06-27 10:00:00,136.0,136.57,135.65,135.65,68656.0,112.8408,113.3137,112.5504,112.5504,68656.0
2018-06-27 10:30:00,135.58,135.97,135.51,135.61,66778.0,112.4923,112.8159,112.4342,112.5172,66778.0
2018-06-27 11:00:00,135.57,135.67,134.63,134.68,93378.0,112.484,112.567,111.7041,111.7456,93378.0
2018-06-27 11:30:00,134.69,134.72,134.34,134.67,68395.0,111.7539,111.7788,111.4635,111.7373,68395.0
2018-06-27 12:00:00,134.73,135.15,134.55,134.92,35639.0,111.7871,112.1355,111.6377,111.9447,35639.0
2018-06-27 12:30:00,134.84,134.91,134.51,134.53,21159.0,111.8783,111.9364,111.6045,111.6211,21159.0
2018-06-27 13:00:00,134.54,134.66,133.86,133.97,39885.0,111.6294,111.729,111.0652,111.1565,39885.0
2018-06-27 13:30:00,133.95,134.15,133.52,133.82,59285.0,111.1399,111.3058,110.7831,111.032,59285.0
2018-06-27 14:00:00,133.9,133.96,133.21,133.21,55317.0,111.0984,111.1482,110.5259,110.5259,55317.0
2018-06-27 14:30:00,133.2,133.59,132.69,132.75,66187.0,110.5176,110.8412,110.0944,110.1442,66187.0
2018-06-27 15:00:00,132.79,133.23,132.31,133.05,135344.0,110.1774,110.5425,109.7792,110.3931,135344.0
2018-06-27 15:30:00,133.02,133.07,132.25,132.29,199298.0,110.3683,110.4097,109.7294,109.7626,199298.0
2018-06-28 09:30:00,131.65,132.77,131.58,132.49,112992.0,109.2315,110.1608,109.1735,109.9285,112992.0
2018-06-28 10:00:00,132.47,133.15,132.0,132.45,44775.0,109.9119,110.4761,109.5219,109.8953,44775.0
2018-06-28 10:30:00,132.47,132.88,132.12,132.88,40783.0,109.9119,110.2521,109.6215,110.2521,40783.0
2018-06-28 11:00:00,132.73,132.73,132.11,132.58,37354.0,110.1276,110.1276,109.6132,110.0032,37354.0
2018-06-28 11:30:00,132.63,133.0,132.23,132.41,69462.0,110.0447,110.3517,109.7128,109.8621,69462.0
2018-06-28 12:00:00,132.5,132.59,131.73,131.98,24494.0,109.9368,110.0115,109.2979,109.5054,24494.0
2018-06-28 12:30:00,131.98,132.3,131.73,132.24,25732.0,109.5054,109.7709,109.2979,109.7211,25732.0
2018-06-28 13:00:00,132.2,132.83,132.2,132.79,27807.0,109.6879,110.2106,109.6879,110.1774,27807.0
2018-06-28 13:30:00,132.78,132.85,132.43,132.7,33505.0,110.1691,110.2272,109.8787,110.1027,33505.0
2018-06-28 14:00:00,132.68,133.15,132.6,133.07,58518.0,110.0861,110.4761,110.0198,110.4097,58518.0
2018-06-28 14:30:00,133.13,133.63,133.02,133.59,59163.0,110.4595,110.8744,110.3683,110.8412,59163.0
2018-06-28 15:00:00,133.62,133.95,133.54,133.64,50582.0,110.8661,111.1399,110.7997,110.8827,50582.0
2018-06-28 15:30:00,133.64,133.64,133.11,133.24,110494.0,110.8827,110.8827,110.4429,110.5508,110494.0
2018-06-29 09:30:00,133.72,134.97,133.61,134.66,65392.0,110.949,111.9862,110.8578,111.729,65392.0
2018-06-29 10:00:00,134.61,134.81,134.27,134.39,43295.0,111.6875,111.8534,111.4054,111.505,43295.0
2018-06-29 10:30:00,134.32,134.8,133.98,134.63,42701.0,111.4469,111.8451,111.1648,111.7041,42701.0
2018-06-29 11:00:00,134.63,134.8,134.36,134.66,32518.0,111.7041,111.8451,111.4801,111.729,32518.0
2018-06-29 11:30:00,134.61,134.61,134.13,134.13,33771.0,111.6875,111.6875,111.2892,111.2892,33771.0
2018-06-29 12:00:00,134.1,134.35,134.0,134.01,43617.0,111.2643,111.4718,111.1814,111.1897,43617.0
2018-06-29 12:30:00,134.01,134.07,133.39,133.65,62681.0,111.1897,111.2394,110.6752,110.891,62681.0
2018-06-29 13:00:00,133.67,134.29,133.66,134.13,40422.0,110.9076,111.422,110.8993,111.2892,40422.0
2018-06-29 13:30:00,134.14,134.37,134.03,134.23,31171.0,111.2975,111.4884,111.2063,111.3722,31171.0
2018-06-29 14:00:00,134.22,134.24,134.08,134.15,37370.0,111.3639,111.3805,111.2477,111.3058,37370.0
2018-06-29 14:30:00,134.15,134.18,133.83,134.04,35261.0,111.3058,111.3307,111.0403,111.2146,35261.0
2018-06-29 15:00:00,134.07,134.12,133.65,133.7,66374.0,111.2394,111.2809,110.891,110.9325,66374.0
2018-06-29 15:30:00,133.69,133.86,132.9,133.01,186322.0,110.9242,111.0652,110.2687,110.36,186322.0
2018-07-02 09:30:00,131.58,132.22,130.84,131.54,96267.0,109.1735,109.7045,108.5595,109.1403,96267.0
2018-07-02 10:00:00,131.64,131.86,131.26,131.63,71368.0,109.2232,109.4058,108.908,109.215,71368.0
2018-07-02 10:30:00,131.63,132.31,131.57,132.25,85890.0,109.215,109.7792,109.1652,109.7294,85890.0
2018-07-02 11:00:00,132.28,132.59,131.83,131.93,53342.0,109.7543,110.0115,109.3809,109.4639,53342.0
2018-07-02 11:30:00,131.91,132.17,131.8,132.05,32134.0,109.4473,109.663,109.356,109.5634,32134.0
2018-07-02 12:00:00,132.05,132.05,131.68,132.02,31364.0,109.5634,109.5634,109.2564,109.5385,31364.0
2018-07-02 12:30:00,131.97,132.28,131.93,131.93,45806.0,109.4971,109.7543,109.4639,109.4639,45806.0
2018-07-02 13:00:00,131.95,132.08,131.45,131.5,44148.0,109.4805,109.5883,109.0656,109.1071,44148.0
2018-07-02 13:30:00,131.45,132.08,131.44,131.86,56180.0,109.0656,109.5883,109.0573,109.4058,56180.0
2018-07-02 14:00:00,131.87,132.35,131.73,132.17,64524.0,109.4141,109.8123,109.2979,109.663,64524.0
2018-07-02 14:30:00,132.2,132.26,131.85,131.92,37362.0,109.6879,109.7377,109.3975,109.4556,37362.0
2018-07-02 15:00:00,131.97,132.12,131.77,132.08,55590.0,109.4971,109.6215,109.3311,109.5883,55590.0
2018-07-02 15:30:00,132.07,132.42,131.91,132.27,185112.0,109.58,109.8704,109.4473,109.746,185112.0
2018-07-03 09:30:00,132.91,133.3,132.08,132.08,101773.0,110.277,110.6006,109.5883,109.5883,101773.0
2018-07-03 10:00:00,132.21,132.47,131.8,132.38,53979.0,109.6962,109.9119,109.356,109.8372,53979.0
2018-07-03 10:30:00,132.37,132.5,131.85,131.91,55951.0,109.8289,109.9368,109.3975,109.4473,55951.0
2018-07-03 11:00:00,131.88,132.14,131.67,132.08,39115.0,109.4224,109.6381,109.2481,109.5883,39115.0
2018-07-03 11:30:00,132.1,132.26,131.7,131.74,34454.0,109.6049,109.7377,109.273,109.3062,34454.0
2018-07-03 12:00:00,131.78,131.8,131.31,131.59,51224.0,109.3394,109.356,108.9494,109.1818,51224.0
2018-07-03 12:30:00,131.58,131.6,130.96,131.16,125010.0,109.1735,109.1901,108.659,108.825,125010.0
2018-07-05 09:30:00,131.84,131.96,130.7,131.09,93759.0,109.3892,109.4888,108.4433,108.7669,93759.0
2018-07-05 10:00:00,131.15,131.91,131.15,131.74,38931.0,108.8167,109.4473,108.8167,109.3062,38931.0
2018-07-05 10:30:00,131.75,131.81,130.6,130.71,49394.0,109.3145,109.3643,108.3603,108.4516,49394.0
2018-07-05 11:00:00,130.77,131.4,130.77,131.23,69640.0,108.5014,109.0241,108.5014,108.8831,69640.0
2018-07-05 11:30:00,131.24,131.76,131.19,131.39,167977.0,108.8914,109.3228,108.8499,109.0158,167977.0
2018-07-05 12:00:00,131.41,131.66,131.23,131.49,68557.0,109.0324,109.2398,108.8831,109.0988,68557.0
2018-07-05 12:30:00,131.48,131.54,131.28,131.46,61861.0,109.0905,109.1403,108.9246,109.0739,61861.0
2018-07-05 13:00:00,131.47,131.63,131.36,131.42,179576.0,109.0822,109.215,108.9909,109.0407,179576.0
2018-07-05 13:30:00,131.42,131.5,131.18,131.33,49769.0,109.0407,109.1071,108.8416,108.966,49769.0
2018-07-05 14:00:00,131.32,131.5,130.83,131.19,35535.0,108.9577,109.1071,108.5512,108.8499,35535.0
2018-07-05 14:30:00,131.21,131.46,131.16,131.4,58581.0,108.8665,109.0739,108.825,109.0241,58581.0
2018-07-05 15:00:00,131.38,131.54,131.35,131.39,67941.0,109.0075,109.1403,108.9826,109.0158,67941.0
2018-07-05 15:30:00,131.4,131.61,131.31,131.48,178586.0,109.0241,109.1984,108.9494,109.0905,178586.0
2018-07-06 09:30:00,131.24,131.24,129.9,130.64,66187.0,108.8914,108.8914,107.7796,108.3935,66187.0
2018-07-06 10:00:00,130.68,130.93,130.44,130.69,39301.0,108.4267,108.6342,108.2276,108.435,39301.0
2018-07-06 10:30:00,130.7,131.22,130.7,131.16,127976.0,108.4433,108.8748,108.4433,108.825,127976.0
2018-07-06 11:00:00,131.19,131.56,131.01,131.28,67225.0,108.8499,109.1569,108.7005,108.9246,67225.0
2018-07-06 11:30:00,131.31,131.56,131.16,131.32,73656.0,108.9494,109.1569,108.825,108.9577,73656.0
2018-07-06 12:00:00,131.34,131.57,131.27,131.46,46959.0,108.9743,109.1652,108.9163,109.0739,46959.0
2018-07-06 12:30:00,131.44,131.63,131.32,131.5,67610.0,109.0573,109.215,108.9577,109.1071,67610.0
2018-07-06 13:00:00,131.54,131.97,131.51,131.97,58727.0,109.1403,109.4971,109.1154,109.4971,58727.0
2018-07-06 13:30:00,131.97,132.03,131.71,131.82,28410.0,109.4971,109.5468,109.2813,109.3726,28410.0
2018-07-06 14:00:00,131.82,131.84,131.54,131.62,74228.0,109.3726,109.3892,109.1403,109.2067,74228.0
2018-07-06 14:30:00,131.6,131.78,131.49,131.69,36099.0,109.1901,109.3394,109.0988,109.2647,36099.0
2018-07-06 15:00:00,131.69,131.82,131.6,131.79,36087.0,109.2647,109.3726,109.1901,109.3477,36087.0
2018-07-06 15:30:00,131.79,131.82,131.39,131.4,205611.0,109.3477,109.3726,109.0158,109.0241,205611.0
2018-07-09 09:30:00,132.2,133.93,132.05,133.31,178641.0,109.6879,111.1233,109.5634,110.6089,178641.0
2018-07-09 10:00:00,133.38,134.04,133.06,133.9,154263.0,110.6669,111.2146,110.4014,111.0984,154263.0
2018-07-09 10:30:00,133.95,134.56,133.87,134.06,146148.0,111.1399,111.646,111.0735,111.2312,146148.0
2018-07-09 11:00:00,134.07,134.24,133.88,133.89,67865.0,111.2394,111.3805,111.0818,111.0901,67865.0
2018-07-09 11:30:00,133.92,134.69,133.72,134.4,106517.0,111.115,111.7539,110.949,111.5133,106517.0
2018-07-09 12:00:00,134.37,134.65,134.31,134.41,107885.0,111.4884,111.7207,111.4386,111.5215,107885.0
2018-07-09 12:30:00,134.46,134.71,134.35,134.66,66043.0,111.563,111.7705,111.4718,111.729,66043.0
2018-07-09 13:00:00,134.65,134.82,134.49,134.6,60428.0,111.7207,111.8617,111.5879,111.6792,60428.0
2018-07-09 13:30:00,134.61,134.73,134.44,134.59,83765.0,111.6875,111.7871,111.5464,111.6709,83765.0
2018-07-09 14:00:00,134.62,134.85,134.53,134.83,72326.0,111.6958,111.8866,111.6211,111.87,72326.0
2018-07-09 14:30:00,134.82,135.18,134.79,135.18,69660.0,111.8617,112.1604,111.8368,112.1604,69660.0
2018-07-09 15:00:00,135.18,135.29,134.94,135.23,79994.0,112.1604,112.2517,111.9613,112.2019,79994.0
2018-07-09 15:30:00,135.25,135.48,135.04,135.15,221786.0,112.2185,112.4093,112.0443,112.1355,221786.0
2018-07-10 09:30:00,137.77,138.39,136.07,136.19,173222.0,114.3094,114.8238,112.8989,112.9984,173222.0
2018-07-10 10:00:00,136.21,136.89,136.0,136.14,67834.0,113.015,113.5792,112.8408,112.957,67834.0
2018-07-10 10:30:00,136.15,136.71,136.03,136.5,48001.0,112.9652,113.4299,112.8657,113.2556,48001.0
2018-07-10 11:00:00,136.54,136.58,136.1,136.21,53766.0,113.2888,113.322,112.9238,113.015,53766.0
2018-07-10 11:30:00,136.21,136.65,136.2,136.45,46912.0,113.015,113.3801,113.0067,113.2142,46912.0
2018-07-10 12:00:00,136.46,136.57,136.26,136.55,64616.0,113.2225,113.3137,113.0565,113.2971,64616.0
2018-07-10 12:30:00,136.53,136.7,136.36,136.61,98036.0,113.2805,113.4216,113.1395,113.3469,98036.0
2018-07-10 13:00:00,136.66,136.93,136.53,136.63,37290.0,113.3884,113.6124,113.2805,113.3635,37290.0
2018-07-10 13:30:00,136.62,136.64,136.21,136.54,77838.0,113.3552,113.3718,113.015,113.2888,77838.0
2018-07-10 14:00:00,136.56,136.99,136.46,136.89,60853.0,113.3054,113.6622,113.2225,113.5792,60853.0
2018-07-10 14:30:00,136.94,137.12,136.93,137.01,58530.0,113.6207,113.7701,113.6124,113.6788,58530.0
2018-07-10 15:00:00,137.01,137.16,136.94,137.07,52934.0,113.6788,113.8033,113.6207,113.7286,52934.0
2018-07-10 15:30:00,137.07,137.45,137.06,137.16,171139.0,113.7286,114.0439,113.7203,113.8033,171139.0
2018-07-11 09:30:00,135.81,135.95,134.74,135.13,125864.0,112.6831,112.7993,111.7954,112.1189,125864.0
2018-07-11 10:00:00,135.11,135.82,134.95,135.67,37771.0,112.1023,112.6914,111.9696,112.567,37771.0
2018-07-11 10:30:00,135.68,135.83,134.94,135.35,49674.0,112.5753,112.6997,111.9613,112.3015,49674.0
2018-07-11 11:00:00,135.34,135.62,134.96,135.07,32131.0,112.2932,112.5255,111.9779,112.0692,32131.0
2018-07-11 11:30:00,135.06,135.19,134.77,134.82,63934.0,112.0609,112.1687,111.8202,111.8617,63934.0
2018-07-11 12:00:00,134.78,135.25,134.76,135.04,71493.0,111.8285,112.2185,111.8119,112.0443,71493.0
2018-07-11 12:30:00,135.02,135.34,134.8,134.89,59636.0,112.0277,112.2932,111.8451,111.9198,59636.0
2018-07-11 13:00:00,134.82,135.2,134.73,135.1,55390.0,111.8617,112.177,111.7871,112.0941,55390.0
2018-07-11 13:30:00,135.06,135.24,134.55,134.65,53986.0,112.0609,112.2102,111.6377,111.7207,53986.0
2018-07-11 14:00:00,134.6,134.69,134.1,134.51,43119.0,111.6792,111.7539,111.2643,111.6045,43119.0
2018-07-11 14:30:00,134.53,134.8,134.47,134.61,48565.0,111.6211,111.8451,111.5713,111.6875,48565.0
2018-07-11 15:00:00,134.6,134.85,134.22,134.24,52980.0,111.6792,111.8866,111.3639,111.3805,52980.0
2018-07-11 15:30:00,134.25,134.61,133.92,134.09,169280.0,111.3888,111.6875,111.115,111.256,169280.0
2018-07-12 09:30:00,135.05,135.17,133.36,134.01,85382.0,112.0526,112.1521,110.6504,111.1897,85382.0
2018-07-12 10:00:00,134.06,134.76,134.06,134.69,47841.0,111.2312,111.8119,111.2312,111.7539,47841.0
2018-07-12 10:30:00,134.75,134.77,133.78,134.16,53652.0,111.8037,111.8202,110.9988,111.3141,53652.0
2018-07-12 11:00:00,134.32,134.5,134.02,134.12,46347.0,111.4469,111.5962,111.198,111.2809,46347.0
2018-07-12 11:30:00,134.12,134.66,134.06,134.62,22893.0,111.2809,111.729,111.2312,111.6958,22893.0
2018-07-12 12:00:00,134.6,134.74,134.48,134.74,21136.0,111.6792,111.7954,111.5796,111.7954,21136.0
2018-07-12 12:30:00,134.73,135.04,134.5,134.88,32523.0,111.7871,112.0443,111.5962,111.9115,32523.0
2018-07-12 13:00:00,134.82,134.96,134.51,134.74,24945.0,111.8617,111.9779,111.6045,111.7954,24945.0
2018-07-12 13:30:00,134.74,134.74,134.3,134.32,24612.0,111.7954,111.7954,111.4303,111.4469,24612.0
2018-07-12 14:00:00,134.34,134.55,134.28,134.42,26912.0,111.4635,111.6377,111.4137,111.5298,26912.0
2018-07-12 14:30:00,134.37,134.6,134.28,134.6,38865.0,111.4884,111.6792,111.4137,111.6792,38865.0
2018-07-12 15:00:00,134.59,134.78,134.43,134.67,39700.0,111.6709,111.8285,111.5381,111.7373,39700.0
2018-07-12 15:30:00,134.65,134.67,134.37,134.5,158919.0,111.7207,111.7373,111.4884,111.5962,158919.0
2018-07-13 09:30:00,134.75,135.99,134.71,135.87,67383.0,111.8037,112.8325,111.7705,112.7329,67383.0
2018-07-13 10:00:00,135.81,136.32,135.6,135.93,38497.0,112.6831,113.1063,112.5089,112.7827,38497.0
2018-07-13 10:30:00,135.97,137.16,135.96,136.8,72212.0,112.8159,113.8033,112.8076,113.5046,72212.0
2018-07-13 11:00:00,136.84,137.24,136.53,137.18,83192.0,113.5377,113.8696,113.2805,113.8199,83192.0
2018-07-13 11:30:00,137.11,137.48,136.85,137.27,89374.0,113.7618,114.0688,113.546,113.8945,89374.0
2018-07-13 12:00:00,137.22,137.42,136.94,137.13,37774.0,113.853,114.019,113.6207,113.7784,37774.0
2018-07-13 12:30:00,137.12,137.53,137.12,137.45,27547.0,113.7701,114.1103,113.7701,114.0439,27547.0
2018-07-13 13:00:00,137.47,137.54,137.08,137.48,30677.0,114.0605,114.1185,113.7369,114.0688,30677.0
2018-07-13 13:30:00,137.48,137.48,137.0,137.29,38115.0,114.0688,114.0688,113.6705,113.9111,38115.0
2018-07-13 14:00:00,137.24,137.25,136.91,137.0,23677.0,113.8696,113.8779,113.5958,113.6705,23677.0
2018-07-13 14:30:00,136.99,137.24,136.86,136.97,25295.0,113.6622,113.8696,113.5543,113.6456,25295.0
2018-07-13 15:00:00,136.96,137.08,136.82,136.88,33267.0,113.6373,113.7369,113.5212,113.5709,33267.0
2018-07-13 15:30:00,136.88,136.97,136.67,136.85,120093.0,113.5709,113.6456,113.3967,113.546,120093.0
2018-07-16 09:30:00,136.86,136.86,135.53,136.12,80595.0,113.5543,113.5543,112.4508,112.9404,80595.0
2018-07-16 10:00:00,136.09,136.16,135.74,136.15,73198.0,112.9155,112.9735,112.6251,112.9652,73198.0
2018-07-16 10:30:00,136.16,136.21,135.06,135.18,37832.0,112.9735,113.015,112.0609,112.1604,37832.0
2018-07-16 11:00:00,135.15,135.74,135.15,135.64,19104.0,112.1355,112.6251,112.1355,112.5421,19104.0
2018-07-16 11:30:00,135.69,135.75,135.17,135.2,23518.0,112.5836,112.6334,112.1521,112.177,23518.0
2018-07-16 12:00:00,135.22,135.44,135.06,135.31,16649.0,112.1936,112.3762,112.0609,112.2683,16649.0
2018-07-16 12:30:00,135.31,135.37,134.95,135.12,26906.0,112.2683,112.3181,111.9696,112.1106,26906.0
2018-07-16 13:00:00,135.14,135.22,134.79,134.85,36057.0,112.1272,112.1936,111.8368,111.8866,36057.0
2018-07-16 13:30:00,134.8,134.95,134.65,134.76,28073.0,111.8451,111.9696,111.7207,111.8119,28073.0
2018-07-16 14:00:00,134.78,134.94,134.62,134.84,32763.0,111.8285,111.9613,111.6958,111.8783,32763.0
2018-07-16 14:30:00,134.82,134.86,134.55,134.55,47046.0,111.8617,111.8949,111.6377,111.6377,47046.0
2018-07-16 15:00:00,134.57,134.87,134.48,134.76,48408.0,111.6543,111.9032,111.5796,111.8119,48408.0
2018-07-16 15:30:00,134.77,134.87,134.63,134.68,101943.0,111.8202,111.9032,111.7041,111.7456,101943.0
2018-07-17 09:30:00,134.18,135.52,134.17,135.09,55261.0,111.3307,112.4425,111.3224,112.0858,55261.0
2018-07-17 10:00:00,135.16,135.66,135.13,135.41,24500.0,112.1438,112.5587,112.1189,112.3513,24500.0
2018-07-17 10:30:00,135.4,135.84,135.38,135.76,29525.0,112.343,112.708,112.3264,112.6417,29525.0
2018-07-17 11:00:00,135.76,135.97,135.48,135.71,22599.0,112.6417,112.8159,112.4093,112.6002,22599.0
2018-07-17 11:30:00,135.69,135.85,135.46,135.53,46463.0,112.5836,112.7163,112.3927,112.4508,46463.0
2018-07-17 12:00:00,135.49,135.74,135.39,135.53,27361.0,112.4176,112.6251,112.3347,112.4508,27361.0
2018-07-17 12:30:00,135.58,135.68,135.35,135.65,36465.0,112.4923,112.5753,112.3015,112.5504,36465.0
2018-07-17 13:00:00,135.66,135.81,135.57,135.57,32588.0,112.5587,112.6831,112.484,112.484,32588.0
2018-07-17 13:30:00,135.6,135.7,135.5,135.56,19192.0,112.5089,112.5919,112.4259,112.4757,19192.0
2018-07-17 14:00:00,135.52,135.52,135.21,135.49,23049.0,112.4425,112.4425,112.1853,112.4176,23049.0
2018-07-17 14:30:00,135.48,135.66,135.44,135.48,19715.0,112.4093,112.5587,112.3762,112.4093,19715.0
2018-07-17 15:00:00,135.46,135.92,135.43,135.81,33127.0,112.3927,112.7744,112.3679,112.6831,33127.0
2018-07-17 15:30:00,135.81,136.07,135.68,135.88,152260.0,112.6831,112.8989,112.5753,112.7412,152260.0
2018-07-18 09:30:00,135.99,136.89,135.59,136.84,79967.0,112.8325,113.5792,112.5006,113.5377,79967.0
2018-07-18 10:00:00,136.89,137.04,136.64,136.73,77999.0,113.5792,113.7037,113.3718,113.4465,77999.0
2018-07-18 10:30:00,136.69,137.74,136.6,137.4,79131.0,113.4133,114.2845,113.3386,114.0024,79131.0
2018-07-18 11:00:00,137.36,137.69,137.33,137.64,38755.0,113.9692,114.243,113.9443,114.2015,38755.0
2018-07-18 11:30:00,137.66,138.34,137.65,138.31,42201.0,114.2181,114.7823,114.2098,114.7574,42201.0
2018-07-18 12:00:00,138.29,138.67,138.17,138.5,62730.0,114.7408,115.0561,114.6413,114.9151,62730.0
2018-07-18 12:30:00,138.5,138.54,138.24,138.3,27570.0,114.9151,114.9483,114.6993,114.7491,27570.0
2018-07-18 13:00:00,138.32,138.32,138.08,138.29,43711.0,114.7657,114.7657,114.5666,114.7408,43711.0
2018-07-18 13:30:00,138.28,138.3,137.82,137.83,18118.0,114.7325,114.7491,114.3509,114.3592,18118.0
2018-07-18 14:00:00,137.83,137.9,137.62,137.69,22713.0,114.3592,114.4172,114.1849,114.243,22713.0
2018-07-18 14:30:00,137.7,137.94,137.68,137.92,24655.0,114.2513,114.4504,114.2347,114.4338,24655.0
2018-07-18 15:00:00,137.93,137.96,137.56,137.74,44624.0,114.4421,114.467,114.1351,114.2845,44624.0
2018-07-18 15:30:00,137.75,137.88,137.69,137.74,110741.0,114.2928,114.4006,114.243,114.2845,110741.0
2018-07-19 09:30:00,136.53,137.57,136.04,136.47,105980.0,113.2805,114.1434,112.874,113.2308,105980.0
2018-07-19 10:00:00,136.51,137.07,136.37,136.65,47925.0,113.2639,113.7286,113.1478,113.3801,47925.0
2018-07-19 10:30:00,136.62,137.09,136.51,136.79,48953.0,113.3552,113.7452,113.2639,113.4963,48953.0
2018-07-19 11:00:00,136.75,136.83,136.5,136.6,21169.0,113.4631,113.5295,113.2556,113.3386,21169.0
2018-07-19 11:30:00,136.62,137.14,136.53,137.02,40199.0,113.3552,113.7867,113.2805,113.6871,40199.0
2018-07-19 12:00:00,137.08,137.2,136.83,136.98,15990.0,113.7369,113.8364,113.5295,113.6539,15990.0
2018-07-19 12:30:00,137.01,137.46,136.86,137.41,38826.0,113.6788,114.0522,113.5543,114.0107,38826.0
2018-07-19 13:00:00,137.38,137.96,137.26,137.86,53673.0,113.9858,114.467,113.8862,114.3841,53673.0
2018-07-19 13:30:00,137.86,138.15,137.8,138.14,35132.0,114.3841,114.6247,114.3343,114.6164,35132.0
2018-07-19 14:00:00,138.16,138.35,138.06,138.34,38130.0,114.633,114.7906,114.55,114.7823,38130.0
2018-07-19 14:30:00,138.36,138.38,138.03,138.17,34868.0,114.7989,114.8155,114.5251,114.6413,34868.0
2018-07-19 15:00:00,138.2,138.23,137.91,137.91,59701.0,114.6662,114.691,114.4255,114.4255,59701.0
2018-07-19 15:30:00,137.91,138.17,137.67,137.81,187681.0,114.4255,114.6413,114.2264,114.3426,187681.0
2018-07-20 09:30:00,136.72,136.9,135.07,135.26,139513.0,113.4382,113.5875,112.0692,112.2268,139513.0
2018-07-20 10:00:00,135.29,135.65,135.01,135.39,58992.0,112.2517,112.5504,112.0194,112.3347,58992.0
2018-07-20 10:30:00,135.36,135.62,135.18,135.51,65463.0,112.3098,112.5255,112.1604,112.4342,65463.0
2018-07-20 11:00:00,135.57,136.03,135.53,135.87,50564.0,112.484,112.8657,112.4508,112.7329,50564.0
2018-07-20 11:30:00,135.97,136.06,135.77,135.79,35242.0,112.8159,112.8906,112.65,112.6666,35242.0
2018-07-20 12:00:00,135.77,136.13,135.75,136.0,29481.0,112.65,112.9487,112.6334,112.8408,29481.0
2018-07-20 12:30:00,135.99,136.1,135.86,135.87,36386.0,112.8325,112.9238,112.7246,112.7329,36386.0
2018-07-20 13:00:00,135.9,135.92,135.74,135.82,22996.0,112.7578,112.7744,112.6251,112.6914,22996.0
2018-07-20 13:30:00,135.81,136.18,135.77,136.12,60014.0,112.6831,112.9901,112.65,112.9404,60014.0
2018-07-20 14:00:00,136.18,136.28,136.1,136.13,25566.0,112.9901,113.0731,112.9238,112.9487,25566.0
2018-07-20 14:30:00,136.15,136.2,135.88,136.12,26429.0,112.9652,113.0067,112.7412,112.9404,26429.0
2018-07-20 15:00:00,136.16,136.16,135.9,135.95,37847.0,112.9735,112.9735,112.7578,112.7993,37847.0
2018-07-20 15:30:00,135.96,136.0,135.79,135.8,132452.0,112.8076,112.8408,112.6666,112.6748,132452.0
2018-07-23 09:30:00,134.89,135.71,134.58,135.56,86456.0,111.9198,112.6002,111.6626,112.4757,86456.0
2018-07-23 10:00:00,135.55,135.64,134.95,135.06,58662.0,112.4674,112.5421,111.9696,112.0609,58662.0
2018-07-23 10:30:00,135.02,135.27,134.76,134.88,43662.0,112.0277,112.2351,111.8119,111.9115,43662.0
2018-07-23 11:00:00,134.89,134.97,134.5,134.68,53761.0,111.9198,111.9862,111.5962,111.7456,53761.0
2018-07-23 11:30:00,134.66,134.84,134.57,134.76,37764.0,111.729,111.8783,111.6543,111.8119,37764.0
2018-07-23 12:00:00,134.76,134.92,134.61,134.85,28156.0,111.8119,111.9447,111.6875,111.8866,28156.0
2018-07-23 12:30:00,134.84,135.37,134.83,135.24,51334.0,111.8783,112.3181,111.87,112.2102,51334.0
2018-07-23 13:00:00,135.22,135.31,135.06,135.17,34487.0,112.1936,112.2683,112.0609,112.1521,34487.0
2018-07-23 13:30:00,135.2,135.26,135.07,135.09,32107.0,112.177,112.2268,112.0692,112.0858,32107.0
2018-07-23 14:00:00,135.07,135.19,134.86,134.89,94066.0,112.0692,112.1687,111.8949,111.9198,94066.0
2018-07-23 14:30:00,134.89,134.97,134.79,134.79,29441.0,111.9198,111.9862,111.8368,111.8368,29441.0
2018-07-23 15:00:00,134.79,134.83,134.62,134.68,57472.0,111.8368,111.87,111.6958,111.7456,57472.0
2018-07-23 15:30:00,134.69,134.88,134.56,134.73,190025.0,111.7539,111.9115,111.646,111.7871,190025.0
2018-07-24 09:30:00,136.0,137.5,135.8,136.03,118570.0,112.8408,114.0854,112.6748,112.8657,118570.0
2018-07-24 10:00:00,136.0,136.07,135.02,135.97,61175.0,112.8408,112.8989,112.0277,112.8159,61175.0
2018-07-24 10:30:00,136.04,136.71,135.9,136.5,118753.0,112.874,113.4299,112.7578,113.2556,118753.0
2018-07-24 11:00:00,136.47,136.47,135.74,136.03,41293.0,113.2308,113.2308,112.6251,112.8657,41293.0
2018-07-24 11:30:00,136.03,136.04,135.47,135.69,53174.0,112.8657,112.874,112.401,112.5836,53174.0
2018-07-24 12:00:00,135.69,136.7,135.64,136.41,40541.0,112.5836,113.4216,112.5421,113.181,40541.0
2018-07-24 12:30:00,136.39,136.51,136.08,136.19,34817.0,113.1644,113.2639,112.9072,112.9984,34817.0
2018-07-24 13:00:00,136.15,136.34,135.81,135.82,33459.0,112.9652,113.1229,112.6831,112.6914,33459.0
2018-07-24 13:30:00,135.86,135.97,135.57,135.83,25955.0,112.7246,112.8159,112.484,112.6997,25955.0
2018-07-24 14:00:00,135.81,135.86,135.42,135.65,101323.0,112.6831,112.7246,112.3596,112.5504,101323.0
2018-07-24 14:30:00,135.65,135.68,135.29,135.36,39932.0,112.5504,112.5753,112.2517,112.3098,39932.0
2018-07-24 15:00:00,135.34,135.56,135.24,135.46,45866.0,112.2932,112.4757,112.2102,112.3927,45866.0
2018-07-24 15:30:00,135.45,135.63,135.2,135.52,252111.0,112.3845,112.5338,112.177,112.4425,252111.0
2018-07-25 09:30:00,135.01,135.69,135.0,135.39,44818.0,112.0194,112.5836,112.0111,112.3347,44818.0
2018-07-25 10:00:00,135.33,135.44,134.67,134.67,62487.0,112.2849,112.3762,111.7373,111.7373,62487.0
2018-07-25 10:30:00,134.67,134.98,133.87,133.99,63497.0,111.7373,111.9945,111.0735,111.1731,63497.0
2018-07-25 11:00:00,134.05,134.05,133.44,133.58,50341.0,111.2229,111.2229,110.7167,110.8329,50341.0
2018-07-25 11:30:00,133.62,134.14,133.48,134.06,43291.0,110.8661,111.2975,110.7499,111.2312,43291.0
2018-07-25 12:00:00,134.06,134.09,133.57,133.59,32339.0,111.2312,111.256,110.8246,110.8412,32339.0
2018-07-25 12:30:00,133.54,134.03,133.5,133.79,35436.0,110.7997,111.2063,110.7665,111.0071,35436.0
2018-07-25 13:00:00,133.82,134.0,133.76,133.76,32702.0,111.032,111.1814,110.9822,110.9822,32702.0
2018-07-25 13:30:00,133.81,134.24,133.79,133.84,51868.0,111.0237,111.3805,111.0071,111.0486,51868.0
2018-07-25 14:00:00,133.85,134.25,133.82,134.11,40351.0,111.0569,111.3888,111.032,111.2726,40351.0
2018-07-25 14:30:00,134.06,134.38,134.06,134.26,44997.0,111.2312,111.4967,111.2312,111.3971,44997.0
2018-07-25 15:00:00,134.27,134.33,134.11,134.25,61544.0,111.4054,111.4552,111.2726,111.3888,61544.0
2018-07-25 15:30:00,134.28,136.03,134.19,135.82,235486.0,111.4137,112.8657,111.339,112.6914,235486.0
2018-07-26 09:30:00,136.26,138.95,136.06,138.01,129257.0,113.0565,115.2884,112.8906,114.5085,129257.0
2018-07-26 10:00:00,138.0,138.1,136.94,136.96,64304.0,114.5002,114.5832,113.6207,113.6373,64304.0
2018-07-26 10:30:00,137.04,137.46,137.04,137.3,53901.0,113.7037,114.0522,113.7037,113.9194,53901.0
2018-07-26 11:00:00,137.31,137.72,137.09,137.2,54341.0,113.9277,114.2679,113.7452,113.8364,54341.0
2018-07-26 11:30:00,137.19,137.49,137.16,137.37,50671.0,113.8281,114.0771,113.8033,113.9775,50671.0
2018-07-26 12:00:00,137.37,137.62,137.32,137.47,46554.0,113.9775,114.1849,113.936,114.0605,46554.0
2018-07-26 12:30:00,137.49,137.64,137.34,137.46,28109.0,114.0771,114.2015,113.9526,114.0522,28109.0
2018-07-26 13:00:00,137.44,138.31,137.4,138.28,71383.0,114.0356,114.7574,114.0024,114.7325,71383.0
2018-07-26 13:30:00,138.3,138.33,137.93,138.27,61194.0,114.7491,114.774,114.4421,114.7242,61194.0
2018-07-26 14:00:00,138.25,138.25,137.97,138.1,30057.0,114.7076,114.7076,114.4753,114.5832,30057.0
2018-07-26 14:30:00,138.06,138.38,138.01,138.19,58656.0,114.55,114.8155,114.5085,114.6579,58656.0
2018-07-26 15:00:00,138.19,138.19,137.55,137.57,66277.0,114.6579,114.6579,114.1268,114.1434,66277.0
2018-07-26 15:30:00,137.56,137.91,137.43,137.6,141753.0,114.1351,114.4255,114.0273,114.1683,141753.0
2018-07-27 09:30:00,137.73,138.01,136.98,137.06,69615.0,114.2762,114.5085,113.6539,113.7203,69615.0
2018-07-27 10:00:00,137.19,138.23,137.09,137.97,55911.0,113.8281,114.691,113.7452,114.4753,55911.0
2018-07-27 10:30:00,138.0,138.23,137.85,138.06,48178.0,114.5002,114.691,114.3758,114.55,48178.0
2018-07-27 11:00:00,138.08,138.15,137.7,137.98,36039.0,114.5666,114.6247,114.2513,114.4836,36039.0
2018-07-27 11:30:00,137.98,138.27,137.9,138.0,30174.0,114.4836,114.7242,114.4172,114.5002,30174.0
2018-07-27 12:00:00,138.0,138.06,137.85,138.0,39325.0,114.5002,114.55,114.3758,114.5002,39325.0
2018-07-27 12:30:00,137.98,138.0,137.72,137.73,58989.0,114.4836,114.5002,114.2679,114.2762,58989.0
2018-07-27 13:00:00,137.72,138.15,137.63,137.9,36749.0,114.2679,114.6247,114.1932,114.4172,36749.0
2018-07-27 13:30:00,137.87,138.31,137.66,138.18,54858.0,114.3924,114.7574,114.2181,114.6496,54858.0
2018-07-27 14:00:00,138.1,138.32,137.94,138.12,62879.0,114.5832,114.7657,114.4504,114.5998,62879.0
2018-07-27 14:30:00,138.13,138.33,137.97,138.08,42890.0,114.6081,114.774,114.4753,114.5666,42890.0
2018-07-27 15:00:00,138.09,138.67,138.09,138.42,82738.0,114.5749,115.0561,114.5749,114.8487,82738.0
2018-07-27 15:30:00,138.43,139.14,138.33,138.96,234102.0,114.857,115.4461,114.774,115.2967,234102.0
2018-07-30 09:30:00,140.5,141.69,139.22,140.28,248533.0,116.5745,117.5619,115.5125,116.392,248533.0
2018-07-30 10:00:00,140.37,140.54,139.18,140.47,85580.0,116.4666,116.6077,115.4793,116.5496,85580.0
2018-07-30 10:30:00,140.47,140.72,140.13,140.42,81720.0,116.5496,116.757,116.2675,116.5081,81720.0
2018-07-30 11:00:00,140.33,140.54,139.76,139.83,47890.0,116.4334,116.6077,115.9605,116.0186,47890.0
2018-07-30 11:30:00,139.92,139.92,139.45,139.55,58482.0,116.0933,116.0933,115.7033,115.7863,58482.0
2018-07-30 12:00:00,139.53,139.53,138.99,139.11,45701.0,115.7697,115.7697,115.3216,115.4212,45701.0
2018-07-30 12:30:00,139.12,139.42,138.66,138.77,51933.0,115.4295,115.6784,115.0478,115.1391,51933.0
2018-07-30 13:00:00,138.74,138.74,138.19,138.48,75883.0,115.1142,115.1142,114.6579,114.8985,75883.0
2018-07-30 13:30:00,138.45,138.93,138.45,138.92,50245.0,114.8736,115.2718,114.8736,115.2635,50245.0
2018-07-30 14:00:00,138.91,138.97,138.73,138.74,45529.0,115.2553,115.305,115.1059,115.1142,45529.0
2018-07-30 14:30:00,138.74,138.74,138.23,138.26,54958.0,115.1142,115.1142,114.691,114.7159,54958.0
2018-07-30 15:00:00,138.3,138.41,137.34,137.65,129614.0,114.7491,114.8404,113.9526,114.2098,129614.0
2018-07-30 15:30:00,137.61,137.68,136.9,137.17,227057.0,114.1766,114.2347,113.5875,113.8116,227057.0
2018-07-31 09:30:00,136.9,139.85,134.6,138.54,238458.0,113.5875,116.0352,111.6792,114.9483,238458.0
2018-07-31 10:00:00,138.53,140.95,138.53,139.99,167074.0,114.94,116.9479,114.94,116.1513,167074.0
2018-07-31 10:30:00,139.98,141.63,139.92,141.37,124116.0,116.143,117.5121,116.0933,117.2963,124116.0
2018-07-31 11:00:00,141.46,141.67,140.07,141.45,138633.0,117.371,117.5453,116.2177,117.3627,138633.0
2018-07-31 11:30:00,141.59,142.46,141.59,142.46,118854.0,117.4789,118.2007,117.4789,118.2007,118854.0
2018-07-31 12:00:00,142.43,142.51,141.25,141.4,117692.0,118.1758,118.2422,117.1968,117.3212,117692.0
2018-07-31 12:30:00,141.38,142.57,141.29,142.56,67275.0,117.3046,118.292,117.23,118.2837,67275.0
2018-07-31 13:00:00,142.59,143.39,142.4,143.34,81860.0,118.3086,118.9724,118.1509,118.9309,81860.0
2018-07-31 13:30:00,143.35,144.14,142.99,143.88,108792.0,118.9392,119.5946,118.6405,119.3789,108792.0
2018-07-31 14:00:00,143.94,144.27,143.5,143.64,142568.0,119.4287,119.7025,119.0636,119.1798,142568.0
2018-07-31 14:30:00,143.58,144.02,143.27,143.71,146627.0,119.13,119.4951,118.8728,119.2379,146627.0
2018-07-31 15:00:00,143.69,143.88,143.4,143.5,132321.0,119.2213,119.3789,118.9807,119.0636,132321.0
2018-07-31 15:30:00,143.5,143.95,142.66,142.82,487254.0,119.0636,119.437,118.3667,118.4994,487254.0
2018-08-01 09:30:00,141.38,142.57,140.06,141.16,125950.0,117.3046,118.292,116.2094,117.1221,125950.0
2018-08-01 10:00:00,141.19,141.56,141.01,141.45,57512.0,117.147,117.454,116.9976,117.3627,57512.0
2018-08-01 10:30:00,141.41,141.97,141.13,141.39,77613.0,117.3295,117.7942,117.0972,117.3129,77613.0
2018-08-01 11:00:00,141.36,141.53,140.18,140.4,71019.0,117.288,117.4291,116.309,116.4915,71019.0
2018-08-01 11:30:00,140.36,140.38,139.88,139.98,79164.0,116.4583,116.4749,116.0601,116.143,79164.0
2018-08-01 12:00:00,139.97,140.31,139.56,139.98,87123.0,116.1347,116.4168,115.7946,116.143,87123.0
2018-08-01 12:30:00,139.94,140.32,139.86,140.28,56106.0,116.1099,116.4251,116.0435,116.392,56106.0
2018-08-01 13:00:00,140.29,140.33,139.26,139.26,29195.0,116.4003,116.4334,115.5457,115.5457,29195.0
2018-08-01 13:30:00,139.3,139.68,139.24,139.39,47357.0,115.5788,115.8941,115.5291,115.6535,47357.0
2018-08-01 14:00:00,139.36,139.56,138.93,138.99,56370.0,115.6286,115.7946,115.2718,115.3216,56370.0
2018-08-01 14:30:00,138.99,139.75,138.96,139.72,45258.0,115.3216,115.9522,115.2967,115.9273,45258.0
2018-08-01 15:00:00,139.67,140.03,139.62,139.82,65760.0,115.8858,116.1845,115.8443,116.0103,65760.0
2018-08-01 15:30:00,139.8,139.98,139.66,139.72,208068.0,115.9937,116.143,115.8775,115.9273,208068.0
2018-08-02 09:30:00,138.83,139.83,137.34,139.72,89342.0,115.1889,116.0186,113.9526,115.9273,89342.0
2018-08-02 10:00:00,139.69,140.61,139.28,140.39,92861.0,115.9024,116.6658,115.5622,116.4832,92861.0
2018-08-02 10:30:00,140.36,140.5,139.71,140.0,77660.0,116.4583,116.5745,115.919,116.1596,77660.0
2018-08-02 11:00:00,140.09,140.38,139.56,139.58,83050.0,116.2343,116.4749,115.7946,115.8112,83050.0
2018-08-02 11:30:00,139.6,140.09,139.47,139.63,75889.0,115.8278,116.2343,115.7199,115.8526,75889.0
2018-08-02 12:00:00,139.62,140.25,139.47,140.06,41768.0,115.8443,116.3671,115.7199,116.2094,41768.0
2018-08-02 12:30:00,140.06,140.21,139.7,139.77,53058.0,116.2094,116.3339,115.9107,115.9688,53058.0
2018-08-02 13:00:00,139.79,139.86,139.49,139.58,18124.0,115.9854,116.0435,115.7365,115.8112,18124.0
2018-08-02 13:30:00,139.61,139.9,139.57,139.84,50151.0,115.8361,116.0767,115.8029,116.0269,50151.0
2018-08-02 14:00:00,139.86,140.01,139.67,139.83,39814.0,116.0435,116.1679,115.8858,116.0186,39814.0
2018-08-02 14:30:00,139.83,139.93,139.62,139.91,41946.0,116.0186,116.1016,115.8443,116.085,41946.0
2018-08-02 15:00:00,139.94,139.97,139.64,139.74,68335.0,116.1099,116.1347,115.8609,115.9439,68335.0
2018-08-02 15:30:00,139.72,139.92,139.64,139.8,158962.0,115.9273,116.0933,115.8609,115.9937,158962.0
2018-08-03 09:30:00,140.65,141.64,139.62,140.32,77597.0,116.699,117.5204,115.8443,116.4251,77597.0
2018-08-03 10:00:00,140.34,140.74,140.0,140.52,41002.0,116.4417,116.7736,116.1596,116.5911,41002.0
2018-08-03 10:30:00,140.48,140.48,139.9,140.11,62669.0,116.5579,116.5579,116.0767,116.2509,62669.0
2018-08-03 11:00:00,140.15,140.42,139.78,140.16,61372.0,116.2841,116.5081,115.9771,116.2924,61372.0
2018-08-03 11:30:00,140.13,140.47,140.05,140.24,44107.0,116.2675,116.5496,116.2011,116.3588,44107.0
2018-08-03 12:00:00,140.27,140.68,140.24,140.67,41936.0,116.3837,116.7238,116.3588,116.7155,41936.0
2018-08-03 12:30:00,140.68,140.97,140.67,140.87,47688.0,116.7238,116.9645,116.7155,116.8815,47688.0
2018-08-03 13:00:00,140.91,141.14,140.87,141.08,53989.0,116.9147,117.1055,116.8815,117.0557,53989.0
2018-08-03 13:30:00,141.07,141.08,140.76,140.89,46583.0,117.0474,117.0557,116.7902,116.8981,46583.0
2018-08-03 14:00:00,140.88,140.99,140.76,140.88,32717.0,116.8898,116.9811,116.7902,116.8898,32717.0
2018-08-03 14:30:00,140.91,141.22,140.77,141.1,37379.0,116.9147,117.1719,116.7985,117.0723,37379.0
2018-08-03 15:00:00,141.13,141.86,141.0,141.68,56057.0,117.0972,117.7029,116.9894,117.5536,56057.0
2018-08-03 15:30:00,141.65,141.92,141.53,141.59,226252.0,117.5287,117.7527,117.4291,117.4789,226252.0
2018-08-06 09:30:00,141.7,142.48,141.2,141.2,64260.0,117.5701,118.2173,117.1553,117.1553,64260.0
2018-08-06 10:00:00,141.14,141.52,140.75,141.23,36864.0,117.1055,117.4208,116.7819,117.1802,36864.0
2018-08-06 10:30:00,141.22,142.11,141.12,141.84,100153.0,117.1719,117.9103,117.0889,117.6863,100153.0
2018-08-06 11:00:00,141.88,142.16,141.66,141.9,51831.0,117.7195,117.9518,117.537,117.7361,51831.0
2018-08-06 11:30:00,141.85,141.88,141.53,141.59,37292.0,117.6946,117.7195,117.4291,117.4789,37292.0
2018-08-06 12:00:00,141.53,142.05,141.53,141.86,42698.0,117.4291,117.8605,117.4291,117.7029,42698.0
2018-08-06 12:30:00,141.86,141.91,141.46,141.48,40902.0,117.7029,117.7444,117.371,117.3876,40902.0
2018-08-06 13:00:00,141.49,141.89,141.49,141.63,30036.0,117.3959,117.7278,117.3959,117.5121,30036.0
2018-08-06 13:30:00,141.63,141.79,141.43,141.67,40942.0,117.5121,117.6448,117.3461,117.5453,40942.0
2018-08-06 14:00:00,141.66,141.99,141.6,141.91,32361.0,117.537,117.8108,117.4872,117.7444,32361.0
2018-08-06 14:30:00,141.89,141.96,141.63,141.82,33718.0,117.7278,117.7859,117.5121,117.6697,33718.0
2018-08-06 15:00:00,141.81,141.81,141.51,141.73,45460.0,117.6614,117.6614,117.4125,117.595,45460.0
2018-08-06 15:30:00,141.72,141.95,141.56,141.85,131541.0,117.5867,117.7776,117.454,117.6946,131541.0
2018-08-07 09:30:00,142.71,144.26,142.37,143.95,100489.0,118.4082,119.6942,118.1261,119.437,100489.0
2018-08-07 10:00:00,144.0,144.11,143.52,143.99,78514.0,119.4785,119.5698,119.0802,119.4702,78514.0
2018-08-07 10:30:00,144.04,144.47,143.93,144.14,68928.0,119.5117,119.8684,119.4204,119.5946,68928.0
2018-08-07 11:00:00,144.1,144.4,143.92,144.17,34753.0,119.5615,119.8104,119.4121,119.6195,34753.0
2018-08-07 11:30:00,144.19,144.2,143.51,143.7,53762.0,119.6361,119.6444,119.0719,119.2296,53762.0
2018-08-07 12:00:00,143.67,143.94,143.55,143.65,32605.0,119.2047,119.4287,119.1051,119.1881,32605.0
2018-08-07 12:30:00,143.63,143.76,143.46,143.68,29432.0,119.1715,119.2794,119.0304,119.213,29432.0
2018-08-07 13:00:00,143.73,143.74,143.5,143.6,25315.0,119.2545,119.2628,119.0636,119.1466,25315.0
2018-08-07 13:30:00,143.62,143.63,143.25,143.28,27740.0,119.1632,119.1715,118.8562,118.8811,27740.0
2018-08-07 14:00:00,143.26,143.73,143.26,143.66,29645.0,118.8645,119.2545,118.8645,119.1964,29645.0
2018-08-07 14:30:00,143.63,143.83,143.49,143.75,34665.0,119.1715,119.3374,119.0553,119.2711,34665.0
2018-08-07 15:00:00,143.79,143.82,143.59,143.74,41149.0,119.3042,119.3291,119.1383,119.2628,41149.0
2018-08-07 15:30:00,143.73,143.88,143.53,143.59,164809.0,119.2545,119.3789,119.0885,119.1383,164809.0
2018-08-08 09:30:00,143.62,144.39,142.63,142.93,104055.0,119.1632,119.8021,118.3418,118.5907,104055.0
2018-08-08 10:00:00,143.0,143.24,142.5,142.84,54837.0,118.6488,118.8479,118.2339,118.516,54837.0
2018-08-08 10:30:00,142.89,142.93,142.38,142.85,54124.0,118.5575,118.5907,118.1344,118.5243,54124.0
2018-08-08 11:00:00,142.92,143.11,142.72,142.84,54342.0,118.5824,118.74,118.4165,118.516,54342.0
2018-08-08 11:30:00,142.85,143.21,142.79,142.94,49431.0,118.5243,118.823,118.4745,118.599,49431.0
2018-08-08 12:00:00,142.97,143.01,142.35,142.48,69580.0,118.6239,118.6571,118.1095,118.2173,69580.0
2018-08-08 12:30:00,142.48,142.7,142.47,142.56,54440.0,118.2173,118.3999,118.209,118.2837,54440.0
2018-08-08 13:00:00,142.55,142.7,142.32,142.52,47820.0,118.2754,118.3999,118.0846,118.2505,47820.0
2018-08-08 13:30:00,142.54,142.78,142.51,142.65,31550.0,118.2671,118.4662,118.2422,118.3584,31550.0
2018-08-08 14:00:00,142.64,142.73,142.47,142.59,37818.0,118.3501,118.4248,118.209,118.3086,37818.0
2018-08-08 14:30:00,142.6,142.66,142.26,142.28,45555.0,118.3169,118.3667,118.0348,118.0514,45555.0
2018-08-08 15:00:00,142.32,142.39,142.15,142.24,81892.0,118.0846,118.1426,117.9435,118.0182,81892.0
2018-08-08 15:30:00,142.24,142.46,142.19,142.24,156476.0,118.0182,118.2007,117.9767,118.0182,156476.0
2018-08-09 09:30:00,142.41,142.47,141.68,142.4,63452.0,118.1592,118.209,117.5536,118.1509,63452.0
2018-08-09 10:00:00,142.46,142.65,141.94,142.54,57463.0,118.2007,118.3584,117.7693,118.2671,57463.0
2018-08-09 10:30:00,142.44,142.76,142.31,142.45,47089.0,118.1841,118.4496,118.0763,118.1924,47089.0
2018-08-09 11:00:00,142.45,142.49,141.82,141.97,39200.0,118.1924,118.2256,117.6697,117.7942,39200.0
2018-08-09 11:30:00,141.97,142.0,141.55,141.89,47731.0,117.7942,117.8191,117.4457,117.7278,47731.0
2018-08-09 12:00:00,141.89,142.06,141.81,142.06,35636.0,117.7278,117.8688,117.6614,117.8688,35636.0
2018-08-09 12:30:00,142.06,142.58,142.06,142.52,32560.0,117.8688,118.3003,117.8688,118.2505,32560.0
2018-08-09 13:00:00,142.52,142.63,142.29,142.49,34113.0,118.2505,118.3418,118.0597,118.2256,34113.0
2018-08-09 13:30:00,142.5,142.61,142.44,142.55,27796.0,118.2339,118.3252,118.1841,118.2754,27796.0
2018-08-09 14:00:00,142.59,142.67,142.32,142.36,27604.0,118.3086,118.375,118.0846,118.1178,27604.0
2018-08-09 14:30:00,142.38,142.6,142.35,142.5,35620.0,118.1344,118.3169,118.1095,118.2339,35620.0
2018-08-09 15:00:00,142.5,142.73,142.45,142.67,43087.0,118.2339,118.4248,118.1924,118.375,43087.0
2018-08-09 15:30:00,142.67,142.68,141.9,142.04,142950.0,118.375,118.3833,117.7361,117.8523,142950.0
2018-08-10 09:30:00,141.36,141.75,140.05,140.26,72228.0,117.288,117.6116,116.2011,116.3754,72228.0
2018-08-10 10:00:00,140.25,140.54,139.82,139.96,51493.0,116.3671,116.6077,116.0103,116.1264,51493.0
2018-08-10 10:30:00,140.02,140.8,140.0,140.73,43950.0,116.1762,116.8234,116.1596,116.7653,43950.0
2018-08-10 11:00:00,140.78,141.14,140.6,141.08,51793.0,116.8068,117.1055,116.6575,117.0557,51793.0
2018-08-10 11:30:00,141.08,141.28,140.92,141.1,44352.0,117.0557,117.2217,116.923,117.0723,44352.0
2018-08-10 12:00:00,141.0,141.05,140.75,140.78,53517.0,116.9894,117.0308,116.7819,116.8068,53517.0
2018-08-10 12:30:00,140.85,140.91,140.25,140.32,25307.0,116.8649,116.9147,116.3671,116.4251,25307.0
2018-08-10 13:00:00,140.34,140.67,140.16,140.46,29305.0,116.4417,116.7155,116.2924,116.5413,29305.0
2018-08-10 13:30:00,140.45,140.47,140.09,140.17,18873.0,116.533,116.5496,116.2343,116.3007,18873.0
2018-08-10 14:00:00,140.17,140.4,139.99,140.01,29038.0,116.3007,116.4915,116.1513,116.1679,29038.0
2018-08-10 14:30:00,139.97,140.37,139.86,140.15,23531.0,116.1347,116.4666,116.0435,116.2841,23531.0
2018-08-10 15:00:00,140.15,140.8,139.99,140.64,49691.0,116.2841,116.8234,116.1513,116.6907,49691.0
2018-08-10 15:30:00,140.66,140.67,140.18,140.29,127784.0,116.7072,116.7155,116.309,116.4003,127784.0
2018-08-13 09:30:00,140.67,141.22,140.08,140.43,65908.0,116.7155,117.1719,116.226,116.5164,65908.0
2018-08-13 10:00:00,140.51,140.57,140.1,140.12,51277.0,116.5828,116.6326,116.2426,116.2592,51277.0
2018-08-13 10:30:00,140.17,140.28,139.85,139.98,50081.0,116.3007,116.392,116.0352,116.143,50081.0
2018-08-13 11:00:00,139.99,140.18,139.51,139.86,41967.0,116.1513,116.309,115.7531,116.0435,41967.0
2018-08-13 11:30:00,139.84,140.06,139.4,139.4,37913.0,116.0269,116.2094,115.6618,115.6618,37913.0
2018-08-13 12:00:00,139.39,139.58,138.69,139.18,36589.0,115.6535,115.8112,115.0727,115.4793,36589.0
2018-08-13 12:30:00,139.19,139.32,139.07,139.1,26764.0,115.4876,115.5954,115.388,115.4129,26764.0
2018-08-13 13:00:00,139.03,139.57,138.89,139.53,21590.0,115.3548,115.8029,115.2387,115.7697,21590.0
2018-08-13 13:30:00,139.62,140.0,139.6,139.91,30056.0,115.8443,116.1596,115.8278,116.085,30056.0
2018-08-13 14:00:00,139.86,140.29,139.86,140.24,44293.0,116.0435,116.4003,116.0435,116.3588,44293.0
2018-08-13 14:30:00,140.24,140.26,139.87,139.93,26166.0,116.3588,116.3754,116.0518,116.1016,26166.0
2018-08-13 15:00:00,139.9,140.01,139.78,139.93,45272.0,116.0767,116.1679,115.9771,116.1016,45272.0
2018-08-13 15:30:00,139.93,140.12,139.59,139.69,135827.0,116.1016,116.2592,115.8195,115.9024,135827.0
2018-08-14 09:30:00,139.9,140.49,139.59,139.61,72074.0,116.0767,116.5662,115.8195,115.8361,72074.0
2018-08-14 10:00:00,139.66,139.66,139.05,139.4,95669.0,115.8775,115.8775,115.3714,115.6618,95669.0
2018-08-14 10:30:00,139.39,140.08,139.24,139.88,42063.0,115.6535,116.226,115.5291,116.0601,42063.0
2018-08-14 11:00:00,139.89,140.4,139.73,139.91,42076.0,116.0684,116.4915,115.9356,116.085,42076.0
2018-08-14 11:30:00,139.91,140.04,139.62,139.7,64871.0,116.085,116.1928,115.8443,115.9107,64871.0
2018-08-14 12:00:00,139.69,140.02,139.68,139.73,48712.0,115.9024,116.1762,115.8941,115.9356,48712.0
2018-08-14 12:30:00,139.72,139.85,139.04,139.05,65040.0,115.9273,116.0352,115.3631,115.3714,65040.0
2018-08-14 13:00:00,139.06,139.14,138.77,138.82,44906.0,115.3797,115.4461,115.1391,115.1806,44906.0
2018-08-14 13:30:00,138.81,139.23,138.7,139.21,58796.0,115.1723,115.5208,115.081,115.5042,58796.0
2018-08-14 14:00:00,139.22,139.63,138.95,139.18,80602.0,115.5125,115.8526,115.2884,115.4793,80602.0
2018-08-14 14:30:00,139.2,139.41,139.11,139.31,54115.0,115.4959,115.6701,115.4212,115.5871,54115.0
2018-08-14 15:00:00,139.31,139.36,139.14,139.24,67804.0,115.5871,115.6286,115.4461,115.5291,67804.0
2018-08-14 15:30:00,139.24,139.34,138.9,138.99,144902.0,115.5291,115.612,115.247,115.3216,144902.0
2018-08-15 09:30:00,138.2,138.42,136.32,136.66,109364.0,114.6662,114.8487,113.1063,113.3884,109364.0
2018-08-15 10:00:00,136.63,136.76,136.09,136.53,98604.0,113.3635,113.4714,112.9155,113.2805,98604.0
2018-08-15 10:30:00,136.52,136.57,135.68,135.71,59760.0,113.2722,113.3137,112.5753,112.6002,59760.0
2018-08-15 11:00:00,135.7,136.48,135.62,136.38,57167.0,112.5919,113.2391,112.5255,113.1561,57167.0
2018-08-15 11:30:00,136.4,137.1,136.28,136.49,92363.0,113.1727,113.7535,113.0731,113.2474,92363.0
2018-08-15 12:00:00,136.47,137.04,136.44,137.04,37105.0,113.2308,113.7037,113.2059,113.7037,37105.0
2018-08-15 12:30:00,137.03,137.66,136.98,137.63,39456.0,113.6954,114.2181,113.6539,114.1932,39456.0
2018-08-15 13:00:00,137.66,138.02,137.45,137.67,41132.0,114.2181,114.5168,114.0439,114.2264,41132.0
2018-08-15 13:30:00,137.63,137.93,137.42,137.86,24772.0,114.1932,114.4421,114.019,114.3841,24772.0
2018-08-15 14:00:00,137.84,137.88,137.29,137.34,57052.0,114.3675,114.4006,113.9111,113.9526,57052.0
2018-08-15 14:30:00,137.34,137.64,136.97,137.32,148938.0,113.9526,114.2015,113.6456,113.936,148938.0
2018-08-15 15:00:00,137.35,137.56,137.33,137.5,102774.0,113.9609,114.1351,113.9443,114.0854,102774.0
2018-08-15 15:30:00,137.5,138.24,137.45,138.04,194026.0,114.0854,114.6993,114.0439,114.5334,194026.0
2018-08-16 09:30:00,138.74,140.97,138.72,140.46,97823.0,115.1142,116.9645,115.0976,116.5413,97823.0
2018-08-16 10:00:00,140.46,140.85,140.25,140.77,50653.0,116.5413,116.8649,116.3671,116.7985,50653.0
2018-08-16 10:30:00,140.9,141.28,140.56,140.61,31290.0,116.9064,117.2217,116.6243,116.6658,31290.0
2018-08-16 11:00:00,140.59,141.0,140.59,140.94,27909.0,116.6492,116.9894,116.6492,116.9396,27909.0
2018-08-16 11:30:00,140.99,140.99,140.63,140.85,100635.0,116.9811,116.9811,116.6824,116.8649,100635.0
2018-08-16 12:00:00,140.84,141.16,140.76,140.83,67450.0,116.8566,117.1221,116.7902,116.8483,67450.0
2018-08-16 12:30:00,140.74,140.78,140.31,140.5,46607.0,116.7736,116.8068,116.4168,116.5745,46607.0
2018-08-16 13:00:00,140.49,140.9,140.49,140.64,43562.0,116.5662,116.9064,116.5662,116.6907,43562.0
2018-08-16 13:30:00,140.61,140.66,140.38,140.52,27479.0,116.6658,116.7072,116.4749,116.5911,27479.0
2018-08-16 14:00:00,140.47,140.74,140.43,140.43,28441.0,116.5496,116.7736,116.5164,116.5164,28441.0
2018-08-16 14:30:00,140.39,140.53,140.28,140.47,20665.0,116.4832,116.5994,116.392,116.5496,20665.0
2018-08-16 15:00:00,140.45,140.75,140.39,140.74,73231.0,116.533,116.7819,116.4832,116.7736,73231.0
2018-08-16 15:30:00,140.73,140.87,140.57,140.76,184080.0,116.7653,116.8815,116.6326,116.7902,184080.0
2018-08-17 09:30:00,140.57,142.0,140.57,141.94,91658.0,116.6326,117.8191,116.6326,117.7693,91658.0
2018-08-17 10:00:00,141.94,142.0,141.25,141.3,28776.0,117.7693,117.8191,117.1968,117.2383,28776.0
2018-08-17 10:30:00,141.34,142.12,141.19,141.81,62511.0,117.2715,117.9186,117.147,117.6614,62511.0
2018-08-17 11:00:00,141.92,142.88,141.77,142.87,44846.0,117.7527,118.5492,117.6282,118.5409,44846.0
2018-08-17 11:30:00,142.87,143.45,142.86,143.31,46656.0,118.5409,119.0221,118.5326,118.906,46656.0
2018-08-17 12:00:00,143.31,143.31,142.9,142.98,38742.0,118.906,118.906,118.5658,118.6322,38742.0
2018-08-17 12:30:00,142.98,143.02,142.77,142.79,42888.0,118.6322,118.6654,118.4579,118.4745,42888.0
2018-08-17 13:00:00,142.82,142.98,142.65,142.68,29976.0,118.4994,118.6322,118.3584,118.3833,29976.0
2018-08-17 13:30:00,142.7,142.8,142.6,142.74,31895.0,118.3999,118.4828,118.3169,118.433,31895.0
2018-08-17 14:00:00,142.75,143.45,142.71,143.42,33134.0,118.4413,119.0221,118.4082,118.9973,33134.0
2018-08-17 14:30:00,143.42,143.85,143.28,143.69,63534.0,118.9973,119.354,118.8811,119.2213,63534.0
2018-08-17 15:00:00,143.72,143.75,143.44,143.65,46572.0,119.2462,119.2711,119.0138,119.1881,46572.0
2018-08-17 15:30:00,143.65,143.69,143.3,143.33,112204.0,119.1881,119.2213,118.8977,118.9226,112204.0
2018-08-20 09:30:00,144.0,145.19,144.0,145.11,121825.0,119.4785,120.4658,119.4785,120.3995,121825.0
2018-08-20 10:00:00,145.1,145.6,144.85,145.52,46127.0,120.3912,120.806,120.1837,120.7396,46127.0
2018-08-20 10:30:00,145.59,145.73,144.67,144.72,70480.0,120.7977,120.9139,120.0344,120.0759,70480.0
2018-08-20 11:00:00,144.8,145.08,144.51,145.08,47016.0,120.1423,120.3746,119.9016,120.3746,47016.0
2018-08-20 11:30:00,145.1,145.49,144.96,145.39,69120.0,120.3912,120.7148,120.275,120.6318,69120.0
2018-08-20 12:00:00,145.43,145.58,145.26,145.26,23083.0,120.665,120.7894,120.5239,120.5239,23083.0
2018-08-20 12:30:00,145.26,145.38,145.11,145.3,31462.0,120.5239,120.6235,120.3995,120.5571,31462.0
2018-08-20 13:00:00,145.31,145.62,145.29,145.58,36002.0,120.5654,120.8226,120.5488,120.7894,36002.0
2018-08-20 13:30:00,145.59,145.96,145.55,145.91,44229.0,120.7977,121.1047,120.7645,121.0632,44229.0
2018-08-20 14:00:00,145.85,145.92,145.6,145.83,38374.0,121.0135,121.0715,120.806,120.9969,38374.0
2018-08-20 14:30:00,145.84,145.84,145.48,145.55,52075.0,121.0052,121.0052,120.7065,120.7645,52075.0
2018-08-20 15:00:00,145.54,145.58,145.4,145.5,56733.0,120.7562,120.7894,120.6401,120.7231,56733.0
2018-08-20 15:30:00,145.47,145.7,145.32,145.42,169652.0,120.6982,120.889,120.5737,120.6567,169652.0
2018-08-21 09:30:00,144.03,145.7,144.03,145.64,113895.0,120.441,121.8375,120.441,121.7874,113895.0
2018-08-21 10:00:00,145.57,145.76,144.8,144.96,67469.0,121.7288,121.8877,121.0849,121.2187,67469.0
2018-08-21 10:30:00,144.99,145.13,144.65,144.76,55926.0,121.2438,121.3609,120.9595,121.0515,55926.0
2018-08-21 11:00:00,144.8,145.03,144.57,144.75,36076.0,121.0849,121.2773,120.8926,121.0431,36076.0
2018-08-21 11:30:00,144.75,144.97,144.66,144.94,47252.0,121.0431,121.2271,120.9679,121.202,47252.0
2018-08-21 12:00:00,144.94,145.34,144.92,145.3,50159.0,121.202,121.5365,121.1853,121.503,50159.0
2018-08-21 12:30:00,145.33,145.77,145.31,145.62,46647.0,121.5281,121.8961,121.5114,121.7706,46647.0
2018-08-21 13:00:00,145.6,145.68,145.39,145.46,51726.0,121.7539,121.8208,121.5783,121.6368,51726.0
2018-08-21 13:30:00,145.47,145.54,145.16,145.18,61740.0,121.6452,121.7037,121.386,121.4027,61740.0
2018-08-21 14:00:00,145.15,145.35,145.03,145.25,64495.0,121.3776,121.5449,121.2773,121.4612,64495.0
2018-08-21 14:30:00,145.27,145.56,145.23,145.53,50394.0,121.478,121.7205,121.4445,121.6954,50394.0
2018-08-21 15:00:00,145.52,145.94,145.5,145.62,114321.0,121.687,122.0382,121.6703,121.7706,114321.0
2018-08-21 15:30:00,145.62,145.7,145.06,145.28,181934.0,121.7706,121.8375,121.3024,121.4863,181934.0
2018-08-22 09:30:00,145.0,145.16,144.2,144.89,96791.0,121.2522,121.386,120.5832,121.1602,96791.0
2018-08-22 10:00:00,144.93,145.36,144.91,145.08,72202.0,121.1936,121.5532,121.1769,121.3191,72202.0
2018-08-22 10:30:00,145.05,145.43,144.84,145.34,58858.0,121.294,121.6118,121.1184,121.5365,58858.0
2018-08-22 11:00:00,145.33,145.53,144.98,145.16,33368.0,121.5281,121.6954,121.2355,121.386,33368.0
2018-08-22 11:30:00,145.2,145.33,144.89,144.96,54182.0,121.4194,121.5281,121.1602,121.2187,54182.0
2018-08-22 12:00:00,144.99,144.99,144.74,144.85,34932.0,121.2438,121.2438,121.0348,121.1267,34932.0
2018-08-22 12:30:00,144.86,144.86,144.53,144.72,41082.0,121.1351,121.1351,120.8592,121.018,41082.0
2018-08-22 13:00:00,144.69,144.76,144.51,144.53,39471.0,120.993,121.0515,120.8424,120.8592,39471.0
2018-08-22 13:30:00,144.54,144.63,144.26,144.52,67273.0,120.8675,120.9428,120.6334,120.8508,67273.0
2018-08-22 14:00:00,144.53,144.81,144.51,144.81,48646.0,120.8592,121.0933,120.8424,121.0933,48646.0
2018-08-22 14:30:00,144.78,144.97,144.66,144.88,40132.0,121.0682,121.2271,120.9679,121.1518,40132.0
2018-08-22 15:00:00,144.9,145.16,144.9,145.06,59709.0,121.1686,121.386,121.1686,121.3024,59709.0
2018-08-22 15:30:00,145.06,145.19,144.8,144.82,164768.0,121.3024,121.4111,121.0849,121.1017,164768.0
2018-08-23 09:30:00,144.5,144.81,143.41,143.82,56480.0,120.8341,121.0933,119.9226,120.2654,56480.0
2018-08-23 10:00:00,143.85,144.08,143.6,143.6,43180.0,120.2905,120.4829,120.0815,120.0815,43180.0
2018-08-23 10:30:00,143.57,143.65,142.74,142.91,95544.0,120.0564,120.1233,119.3623,119.5045,95544.0
2018-08-23 11:00:00,142.93,143.07,142.2,142.58,77353.0,119.5212,119.6383,118.9108,119.2285,77353.0
2018-08-23 11:30:00,142.53,142.69,142.05,142.13,52192.0,119.1867,119.3205,118.7853,118.8522,52192.0
2018-08-23 12:00:00,142.19,142.7,142.15,142.41,39272.0,118.9024,119.3289,118.8689,119.0864,39272.0
2018-08-23 12:30:00,142.4,142.4,141.88,141.9,39986.0,119.078,119.078,118.6432,118.6599,39986.0
2018-08-23 13:00:00,141.86,141.86,141.42,141.64,51820.0,118.6264,118.6264,118.2585,118.4425,51820.0
2018-08-23 13:30:00,141.58,141.72,141.32,141.47,55933.0,118.3923,118.5094,118.1749,118.3003,55933.0
2018-08-23 14:00:00,141.5,141.82,141.5,141.81,36767.0,118.3254,118.593,118.3254,118.5846,36767.0
2018-08-23 14:30:00,141.81,141.86,141.46,141.57,41867.0,118.5846,118.6264,118.292,118.3839,41867.0
2018-08-23 15:00:00,141.57,141.71,141.5,141.59,44536.0,118.3839,118.501,118.3254,118.4007,44536.0
2018-08-23 15:30:00,141.58,141.64,141.17,141.44,172065.0,118.3923,118.4425,118.0495,118.2752,172065.0
2018-08-24 09:30:00,138.53,139.05,137.63,138.83,239271.0,115.8418,116.2767,115.0892,116.0927,239271.0
2018-08-24 10:00:00,138.81,139.7,138.73,139.42,56448.0,116.076,116.8202,116.0091,116.5861,56448.0
2018-08-24 10:30:00,139.36,140.15,139.25,140.0,56112.0,116.5359,117.1965,116.4439,117.0711,56112.0
2018-08-24 11:00:00,139.99,140.46,139.67,140.43,56149.0,117.0627,117.4557,116.7951,117.4306,56149.0
2018-08-24 11:30:00,140.44,140.81,140.34,140.39,48407.0,117.439,117.7484,117.3554,117.3972,48407.0
2018-08-24 12:00:00,140.47,140.66,140.36,140.58,28364.0,117.4641,117.623,117.3721,117.5561,28364.0
2018-08-24 12:30:00,140.55,140.83,140.48,140.6,24318.0,117.531,117.7651,117.4725,117.5728,24318.0
2018-08-24 13:00:00,140.65,140.77,140.45,140.64,36201.0,117.6146,117.715,117.4474,117.6063,36201.0
2018-08-24 13:30:00,140.61,140.89,140.59,140.87,39024.0,117.5812,117.8153,117.5644,117.7986,39024.0
2018-08-24 14:00:00,140.86,141.15,140.82,141.1,32945.0,117.7902,118.0327,117.7568,117.9909,32945.0
2018-08-24 14:30:00,141.09,141.19,141.0,141.03,33960.0,117.9826,118.0662,117.9073,117.9324,33960.0
2018-08-24 15:00:00,141.03,141.04,140.65,140.7,59885.0,117.9324,117.9407,117.6146,117.6564,59885.0
2018-08-24 15:30:00,140.71,141.02,140.59,140.98,175271.0,117.6648,117.924,117.5644,117.8906,175271.0
2018-08-27 09:30:00,141.83,144.39,141.82,143.81,98715.0,118.6014,120.7421,118.593,120.2571,98715.0
2018-08-27 10:00:00,143.73,144.18,143.61,143.95,76598.0,120.1902,120.5665,120.0898,120.3741,76598.0
2018-08-27 10:30:00,143.96,143.96,143.58,143.75,67465.0,120.3825,120.3825,120.0647,120.2069,67465.0
2018-08-27 11:00:00,143.76,143.93,143.45,143.81,34250.0,120.2153,120.3574,119.956,120.2571,34250.0
2018-08-27 11:30:00,143.81,143.98,143.6,143.9,40269.0,120.2571,120.3992,120.0815,120.3323,40269.0
2018-08-27 12:00:00,143.89,144.06,143.72,143.78,26167.0,120.324,120.4661,120.1818,120.232,26167.0
2018-08-27 12:30:00,143.81,144.46,143.81,144.46,55121.0,120.2571,120.8006,120.2571,120.8006,55121.0
2018-08-27 13:00:00,144.44,144.66,144.27,144.62,46740.0,120.7839,120.9679,120.6417,120.9344,46740.0
2018-08-27 13:30:00,144.62,144.74,144.12,144.22,29922.0,120.9344,121.0348,120.5163,120.5999,29922.0
2018-08-27 14:00:00,144.22,144.4,143.99,144.38,32268.0,120.5999,120.7504,120.4076,120.7337,32268.0
2018-08-27 14:30:00,144.37,144.41,144.0,144.12,30139.0,120.7254,120.7588,120.416,120.5163,30139.0
2018-08-27 15:00:00,144.12,144.14,143.94,144.08,59387.0,120.5163,120.533,120.3658,120.4829,59387.0
2018-08-27 15:30:00,144.05,144.24,143.96,144.04,109359.0,120.4578,120.6167,120.3825,120.4494,109359.0
2018-08-28 09:30:00,145.01,145.73,144.34,145.25,82378.0,121.2605,121.8626,120.7003,121.4612,82378.0
2018-08-28 10:00:00,145.25,145.87,145.13,145.7,111860.0,121.4612,121.9797,121.3609,121.8375,111860.0
2018-08-28 10:30:00,145.63,145.81,145.45,145.66,33966.0,121.779,121.9295,121.6285,121.8041,33966.0
2018-08-28 11:00:00,145.69,145.98,145.58,145.65,59980.0,121.8292,122.0717,121.7372,121.7957,59980.0
2018-08-28 11:30:00,145.64,145.7,145.01,145.31,81683.0,121.7874,121.8375,121.2605,121.5114,81683.0
2018-08-28 12:00:00,145.33,145.37,145.01,145.16,41950.0,121.5281,121.5616,121.2605,121.386,41950.0
2018-08-28 12:30:00,145.21,145.24,145.05,145.13,42348.0,121.4278,121.4529,121.294,121.3609,42348.0
2018-08-28 13:00:00,145.12,145.17,144.78,144.88,31500.0,121.3525,121.3943,121.0682,121.1518,31500.0
2018-08-28 13:30:00,144.85,145.1,144.84,144.87,28275.0,121.1267,121.3358,121.1184,121.1435,28275.0
2018-08-28 14:00:00,144.87,145.21,144.84,145.19,39706.0,121.1435,121.4278,121.1184,121.4111,39706.0
2018-08-28 14:30:00,145.19,145.23,144.81,144.9,51118.0,121.4111,121.4445,121.0933,121.1686,51118.0
2018-08-28 15:00:00,144.89,144.91,144.56,144.83,50372.0,121.1602,121.1769,120.8842,121.11,50372.0
2018-08-28 15:30:00,144.83,144.93,144.59,144.77,189412.0,121.11,121.1936,120.9093,121.0598,189412.0
2018-08-29 09:30:00,145.09,145.27,142.5,143.28,99381.0,121.3274,121.478,119.1616,119.8139,99381.0
2018-08-29 10:00:00,143.26,143.98,143.03,143.71,46254.0,119.7972,120.3992,119.6048,120.1735,46254.0
2018-08-29 10:30:00,143.87,143.9,143.39,143.68,40524.0,120.3072,120.3323,119.9059,120.1484,40524.0
2018-08-29 11:00:00,143.7,144.25,143.44,144.19,48350.0,120.1651,120.625,119.9477,120.5748,48350.0
2018-08-29 11:30:00,144.22,144.36,144.01,144.06,24354.0,120.5999,120.717,120.4243,120.4661,24354.0
2018-08-29 12:00:00,144.11,144.42,144.05,144.25,19498.0,120.5079,120.7672,120.4578,120.625,19498.0
2018-08-29 12:30:00,144.24,144.47,144.14,144.21,24486.0,120.6167,120.809,120.533,120.5916,24486.0
2018-08-29 13:00:00,144.23,144.26,143.92,143.99,42605.0,120.6083,120.6334,120.3491,120.4076,42605.0
2018-08-29 13:30:00,143.99,144.02,143.87,143.93,24624.0,120.4076,120.4327,120.3072,120.3574,24624.0
2018-08-29 14:00:00,143.93,144.12,143.9,144.07,24337.0,120.3574,120.5163,120.3323,120.4745,24337.0
2018-08-29 14:30:00,144.07,144.4,144.06,144.22,25509.0,120.4745,120.7504,120.4661,120.5999,25509.0
2018-08-29 15:00:00,144.21,144.28,144.08,144.16,33578.0,120.5916,120.6501,120.4829,120.5498,33578.0
2018-08-29 15:30:00,144.17,144.2,143.86,143.92,159992.0,120.5581,120.5832,120.2989,120.3491,159992.0
2018-08-30 09:30:00,143.69,143.94,142.35,143.3,143800.0,120.1567,120.3658,119.0362,119.8306,143800.0
2018-08-30 10:00:00,143.21,143.42,142.76,143.06,54680.0,119.7553,119.9309,119.379,119.6299,54680.0
2018-08-30 10:30:00,143.13,143.19,142.97,143.0,43340.0,119.6884,119.7386,119.5546,119.5797,43340.0
2018-08-30 11:00:00,143.03,143.13,142.68,142.7,44831.0,119.6048,119.6884,119.3121,119.3289,44831.0
2018-08-30 11:30:00,142.74,142.77,142.37,142.52,54994.0,119.3623,119.3874,119.0529,119.1783,54994.0
2018-08-30 12:00:00,142.55,142.74,142.43,142.48,38566.0,119.2034,119.3623,119.1031,119.1449,38566.0
2018-08-30 12:30:00,142.49,142.66,142.35,142.65,36718.0,119.1533,119.2954,119.0362,119.2871,36718.0
2018-08-30 13:00:00,142.65,142.91,142.6,142.86,28586.0,119.2871,119.5045,119.2452,119.4627,28586.0
2018-08-30 13:30:00,142.84,143.26,142.74,142.84,92869.0,119.4459,119.7972,119.3623,119.4459,92869.0
2018-08-30 14:00:00,142.87,142.91,141.85,141.9,108129.0,119.471,119.5045,118.6181,118.6599,108129.0
2018-08-30 14:30:00,141.82,142.02,141.53,141.61,83494.0,118.593,118.7602,118.3505,118.4174,83494.0
2018-08-30 15:00:00,141.58,141.64,141.23,141.62,100685.0,118.3923,118.4425,118.0996,118.4258,100685.0
2018-08-30 15:30:00,141.62,141.67,141.23,141.56,197696.0,118.4258,118.4676,118.0996,118.3756,197696.0
2018-08-31 09:30:00,141.1,141.87,140.79,141.83,49587.0,117.9909,118.6348,117.7317,118.6014,49587.0
2018-08-31 10:00:00,141.86,142.22,141.49,141.62,73427.0,118.6264,118.9275,118.317,118.4258,73427.0
2018-08-31 10:30:00,141.62,141.96,141.59,141.62,53954.0,118.4258,118.7101,118.4007,118.4258,53954.0
2018-08-31 11:00:00,141.65,141.77,141.28,141.5,35730.0,118.4508,118.5512,118.1414,118.3254,35730.0
2018-08-31 11:30:00,141.54,141.8,141.49,141.53,35523.0,118.3589,118.5763,118.317,118.3505,35523.0
2018-08-31 12:00:00,141.5,141.69,141.46,141.59,40051.0,118.3254,118.4843,118.292,118.4007,40051.0
2018-08-31 12:30:00,141.6,141.66,141.39,141.47,26872.0,118.409,118.4592,118.2334,118.3003,26872.0
2018-08-31 13:00:00,141.47,141.55,141.27,141.38,19522.0,118.3003,118.3672,118.1331,118.2251,19522.0
2018-08-31 13:30:00,141.38,141.51,141.25,141.45,21630.0,118.2251,118.3338,118.1163,118.2836,21630.0
2018-08-31 14:00:00,141.47,141.47,140.97,141.09,32134.0,118.3003,118.3003,117.8822,117.9826,32134.0
2018-08-31 14:30:00,141.11,141.3,141.02,141.2,45075.0,117.9993,118.1582,117.924,118.0745,45075.0
2018-08-31 15:00:00,141.19,141.77,141.17,141.49,53869.0,118.0662,118.5512,118.0495,118.317,53869.0
2018-08-31 15:30:00,141.53,142.13,141.5,141.8,196840.0,118.3505,118.8522,118.3254,118.5763,196840.0
2018-09-04 09:30:00,141.18,141.98,140.43,140.78,126018.0,118.0578,118.7268,117.4306,117.7233,126018.0
2018-09-04 10:00:00,140.73,141.39,140.42,140.67,58579.0,117.6815,118.2334,117.4223,117.6313,58579.0
2018-09-04 10:30:00,140.72,140.79,139.9,139.98,73140.0,117.6732,117.7317,116.9874,117.0543,73140.0
2018-09-04 11:00:00,139.95,140.16,139.19,139.27,50201.0,117.0293,117.2049,116.3937,116.4606,50201.0
2018-09-04 11:30:00,139.23,139.64,139.23,139.29,62582.0,116.4272,116.77,116.4272,116.4774,62582.0
2018-09-04 12:00:00,139.33,139.4,139.04,139.35,84134.0,116.5108,116.5693,116.2683,116.5275,84134.0
2018-09-04 12:30:00,139.41,139.62,139.2,139.54,62744.0,116.5777,116.7533,116.4021,116.6864,62744.0
2018-09-04 13:00:00,139.55,139.7,139.42,139.47,82597.0,116.6948,116.8202,116.5861,116.6279,82597.0
2018-09-04 13:30:00,139.5,139.73,139.47,139.71,62698.0,116.653,116.8453,116.6279,116.8286,62698.0
2018-09-04 14:00:00,139.71,139.87,139.62,139.67,65706.0,116.8286,116.9624,116.7533,116.7951,65706.0
2018-09-04 14:30:00,139.65,140.13,139.63,140.11,104538.0,116.7784,117.1798,116.7617,117.1631,104538.0
2018-09-04 15:00:00,140.12,140.15,139.74,139.92,136782.0,117.1714,117.1965,116.8537,117.0042,136782.0
2018-09-04 15:30:00,139.93,140.01,139.73,140.0,267930.0,117.0125,117.0794,116.8453,117.0711,267930.0
2018-09-05 09:30:00,139.67,141.0,139.15,141.0,114614.0,116.7951,117.9073,116.3603,117.9073,114614.0
2018-09-05 10:00:00,141.0,141.34,140.65,141.34,86989.0,117.9073,118.1916,117.6146,118.1916,86989.0
2018-09-05 10:30:00,141.37,141.65,140.94,141.43,68583.0,118.2167,118.4508,117.8571,118.2669,68583.0
2018-09-05 11:00:00,141.44,141.92,141.26,141.27,67045.0,118.2752,118.6766,118.1247,118.1331,67045.0
2018-09-05 11:30:00,141.3,142.39,141.21,142.01,107857.0,118.1582,119.0696,118.0829,118.7519,107857.0
2018-09-05 12:00:00,141.88,142.32,141.82,142.16,59281.0,118.6432,119.0111,118.593,118.8773,59281.0
2018-09-05 12:30:00,142.12,142.23,141.74,141.74,60720.0,118.8439,118.9358,118.5261,118.5261,60720.0
2018-09-05 13:00:00,141.77,142.31,141.77,142.31,45093.0,118.5512,119.0027,118.5512,119.0027,45093.0
2018-09-05 13:30:00,142.31,142.58,141.75,142.19,99599.0,119.0027,119.2285,118.5345,118.9024,99599.0
2018-09-05 14:00:00,142.2,142.35,142.09,142.27,71250.0,118.9108,119.0362,118.8188,118.9693,71250.0
2018-09-05 14:30:00,142.26,142.48,142.18,142.4,75027.0,118.9609,119.1449,118.894,119.078,75027.0
2018-09-05 15:00:00,142.35,142.46,142.06,142.31,127570.0,119.0362,119.1282,118.7937,119.0027,127570.0
2018-09-05 15:30:00,142.33,142.49,142.13,142.42,225005.0,119.0195,119.1533,118.8522,119.0947,225005.0
2018-09-06 09:30:00,141.61,143.54,141.61,142.47,133077.0,118.4174,120.0313,118.4174,119.1365,133077.0
2018-09-06 10:00:00,142.37,142.37,141.11,141.44,82808.0,119.0529,119.0529,117.9993,118.2752,82808.0
2018-09-06 10:30:00,141.45,141.45,140.85,141.14,63001.0,118.2836,118.2836,117.7819,118.0244,63001.0
2018-09-06 11:00:00,141.19,141.26,140.77,141.06,84108.0,118.0662,118.1247,117.715,117.9575,84108.0
2018-09-06 11:30:00,141.05,141.7,141.05,141.52,84551.0,117.9491,118.4926,117.9491,118.3421,84551.0
2018-09-06 12:00:00,141.49,141.53,140.69,140.69,50077.0,118.317,118.3505,117.6481,117.6481,50077.0
2018-09-06 12:30:00,140.67,140.98,140.33,140.37,75096.0,117.6313,117.8906,117.347,117.3805,75096.0
2018-09-06 13:00:00,140.36,140.55,140.17,140.52,40027.0,117.3721,117.531,117.2132,117.5059,40027.0
2018-09-06 13:30:00,140.52,140.76,140.51,140.57,44792.0,117.5059,117.7066,117.4975,117.5477,44792.0
2018-09-06 14:00:00,140.57,141.24,140.5,141.19,70359.0,117.5477,118.108,117.4892,118.0662,70359.0
2018-09-06 14:30:00,141.22,141.57,141.18,141.18,38580.0,118.0913,118.3839,118.0578,118.0578,38580.0
2018-09-06 15:00:00,141.14,141.39,140.99,141.16,48269.0,118.0244,118.2334,117.8989,118.0411,48269.0
2018-09-06 15:30:00,141.17,141.17,140.77,140.91,142648.0,118.0495,118.0495,117.715,117.832,142648.0
2018-09-07 09:30:00,140.76,141.2,139.29,141.07,127475.0,117.7066,118.0745,116.4774,117.9658,127475.0
2018-09-07 10:00:00,141.07,142.22,140.95,142.04,122476.0,117.9658,118.9275,117.8655,118.777,122476.0
2018-09-07 10:30:00,142.08,142.48,141.99,142.19,55519.0,118.8104,119.1449,118.7352,118.9024,55519.0
2018-09-07 11:00:00,142.19,142.31,141.96,142.3,39856.0,118.9024,119.0027,118.7101,118.9944,39856.0
2018-09-07 11:30:00,142.33,142.75,142.18,142.54,64555.0,119.0195,119.3707,118.894,119.1951,64555.0
2018-09-07 12:00:00,142.56,142.76,141.52,141.58,56925.0,119.2118,119.379,118.3421,118.3923,56925.0
2018-09-07 12:30:00,141.54,141.74,141.18,141.27,43355.0,118.3589,118.5261,118.0578,118.1331,43355.0
2018-09-07 13:00:00,141.25,141.28,140.65,140.88,48016.0,118.1163,118.1414,117.6146,117.8069,48016.0
2018-09-07 13:30:00,140.92,140.93,140.42,140.46,36805.0,117.8404,117.8488,117.4223,117.4557,36805.0
2018-09-07 14:00:00,140.47,141.31,140.46,141.31,49743.0,117.4641,118.1665,117.4557,118.1665,49743.0
2018-09-07 14:30:00,141.33,141.46,141.04,141.36,48687.0,118.1832,118.292,117.9407,118.2083,48687.0
2018-09-07 15:00:00,141.35,141.64,141.32,141.45,79632.0,118.2,118.4425,118.1749,118.2836,79632.0
2018-09-07 15:30:00,141.47,141.47,140.8,141.04,178948.0,118.3003,118.3003,117.74,117.9407,178948.0
2018-09-10 09:30:00,141.22,143.6,141.2,143.26,119807.0,118.0913,120.0815,118.0745,119.7972,119807.0
2018-09-10 10:00:00,143.32,144.0,143.3,143.83,40175.0,119.8473,120.416,119.8306,120.2738,40175.0
2018-09-10 10:30:00,143.86,144.0,143.33,143.33,27650.0,120.2989,120.416,119.8557,119.8557,27650.0
2018-09-10 11:00:00,143.31,143.74,143.09,143.65,52951.0,119.839,120.1985,119.655,120.1233,52951.0
2018-09-10 11:30:00,143.67,143.77,143.2,143.34,41021.0,120.14,120.2236,119.747,119.8641,41021.0
2018-09-10 12:00:00,143.41,143.45,142.78,142.78,14873.0,119.9226,119.956,119.3958,119.3958,14873.0
2018-09-10 12:30:00,142.75,142.84,142.51,142.58,17462.0,119.3707,119.4459,119.17,119.2285,17462.0
2018-09-10 13:00:00,142.6,142.64,142.48,142.63,15905.0,119.2452,119.2787,119.1449,119.2703,15905.0
2018-09-10 13:30:00,142.65,142.65,142.49,142.6,23882.0,119.2871,119.2871,119.1533,119.2452,23882.0
2018-09-10 14:00:00,142.59,143.06,142.59,143.04,41728.0,119.2369,119.6299,119.2369,119.6132,41728.0
2018-09-10 14:30:00,143.07,143.09,142.88,142.91,34918.0,119.6383,119.655,119.4794,119.5045,34918.0
2018-09-10 15:00:00,142.92,143.07,142.75,142.76,45415.0,119.5128,119.6383,119.3707,119.379,45415.0
2018-09-10 15:30:00,142.76,142.77,142.33,142.42,93968.0,119.379,119.3874,119.0195,119.0947,93968.0
2018-09-11 09:30:00,141.49,141.9,140.3,141.9,90501.0,118.317,118.6599,117.3219,118.6599,90501.0
2018-09-11 10:00:00,141.87,142.22,141.56,142.16,56030.0,118.6348,118.9275,118.3756,118.8773,56030.0
2018-09-11 10:30:00,142.16,142.36,141.92,142.26,40742.0,118.8773,119.0446,118.6766,118.9609,40742.0
2018-09-11 11:00:00,142.33,142.82,142.25,142.78,52156.0,119.0195,119.4292,118.9526,119.3958,52156.0
2018-09-11 11:30:00,142.83,143.21,142.59,143.16,45277.0,119.4376,119.7553,119.2369,119.7135,45277.0
2018-09-11 12:00:00,143.15,143.27,142.97,143.21,72615.0,119.7052,119.8055,119.5546,119.7553,72615.0
2018-09-11 12:30:00,143.21,143.54,143.19,143.44,43049.0,119.7553,120.0313,119.7386,119.9477,43049.0
2018-09-11 13:00:00,143.42,143.48,143.18,143.34,25608.0,119.9309,119.9811,119.7303,119.8641,25608.0
2018-09-11 13:30:00,143.32,143.41,143.2,143.29,31538.0,119.8473,119.9226,119.747,119.8222,31538.0
2018-09-11 14:00:00,143.29,143.32,142.79,142.84,28862.0,119.8222,119.8473,119.4041,119.4459,28862.0
2018-09-11 14:30:00,142.81,143.07,142.76,143.0,33869.0,119.4209,119.6383,119.379,119.5797,33869.0
2018-09-11 15:00:00,142.99,143.05,142.9,143.03,53438.0,119.5714,119.6215,119.4961,119.6048,53438.0
2018-09-11 15:30:00,143.03,143.27,142.99,143.05,134429.0,119.6048,119.8055,119.5714,119.6215,134429.0
2018-09-12 09:30:00,141.75,142.34,139.28,140.45,275650.0,118.5345,119.0278,116.469,117.4474,275650.0
2018-09-12 10:00:00,140.46,141.29,140.41,140.8,77349.0,117.4557,118.1498,117.4139,117.74,77349.0
2018-09-12 10:30:00,140.84,141.0,140.33,140.77,84122.0,117.7735,117.9073,117.347,117.715,84122.0
2018-09-12 11:00:00,140.71,142.63,140.42,142.21,112749.0,117.6648,119.2703,117.4223,118.9191,112749.0
2018-09-12 11:30:00,142.27,142.65,141.73,141.73,69873.0,118.9693,119.2871,118.5177,118.5177,69873.0
2018-09-12 12:00:00,141.7,142.14,141.55,142.1,44440.0,118.4926,118.8606,118.3672,118.8271,44440.0
2018-09-12 12:30:00,142.1,142.32,141.89,142.25,35893.0,118.8271,119.0111,118.6515,118.9526,35893.0
2018-09-12 13:00:00,142.26,142.47,142.1,142.34,35769.0,118.9609,119.1365,118.8271,119.0278,35769.0
2018-09-12 13:30:00,142.28,142.3,142.0,142.18,38493.0,118.9777,118.9944,118.7435,118.894,38493.0
2018-09-12 14:00:00,142.23,142.48,142.04,142.36,32770.0,118.9358,119.1449,118.777,119.0446,32770.0
2018-09-12 14:30:00,142.36,142.41,142.04,142.36,42590.0,119.0446,119.0864,118.777,119.0446,42590.0
2018-09-12 15:00:00,142.34,142.37,142.08,142.34,63384.0,119.0278,119.0529,118.8104,119.0278,63384.0
2018-09-12 15:30:00,142.35,142.46,141.99,142.07,179363.0,119.0362,119.1282,118.7352,118.802,179363.0
2018-09-13 09:30:00,143.15,144.0,142.8,143.01,68420.0,119.7052,120.416,119.4125,119.5881,68420.0
2018-09-13 10:00:00,143.11,143.48,142.29,142.63,65907.0,119.6717,119.9811,118.986,119.2703,65907.0
2018-09-13 10:30:00,142.59,142.86,142.36,142.73,59758.0,119.2369,119.4627,119.0446,119.354,59758.0
2018-09-13 11:00:00,142.69,143.07,142.5,142.5,45925.0,119.3205,119.6383,119.1616,119.1616,45925.0
2018-09-13 11:30:00,142.47,142.83,142.38,142.76,43127.0,119.1365,119.4376,119.0613,119.379,43127.0
2018-09-13 12:00:00,142.76,142.85,142.41,142.59,40554.0,119.379,119.4543,119.0864,119.2369,40554.0
2018-09-13 12:30:00,142.63,142.79,142.48,142.73,31411.0,119.2703,119.4041,119.1449,119.354,31411.0
2018-09-13 13:00:00,142.74,142.74,142.14,142.18,52308.0,119.3623,119.3623,118.8606,118.894,52308.0
2018-09-13 13:30:00,142.2,142.22,141.57,141.59,62001.0,118.9108,118.9275,118.3839,118.4007,62001.0
2018-09-13 14:00:00,141.65,141.71,141.23,141.42,168667.0,118.4508,118.501,118.0996,118.2585,168667.0
2018-09-13 14:30:00,141.39,142.2,141.28,141.84,119533.0,118.2334,118.9108,118.1414,118.6097,119533.0
2018-09-13 15:00:00,141.9,142.7,141.9,142.34,73501.0,118.6599,119.3289,118.6599,119.0278,73501.0
2018-09-13 15:30:00,142.34,142.35,142.02,142.26,119558.0,119.0278,119.0362,118.7602,118.9609,119558.0
2018-09-14 09:30:00,142.4,143.35,141.56,142.38,71947.0,119.078,119.8724,118.3756,119.0613,71947.0
2018-09-14 10:00:00,142.21,142.61,142.08,142.37,48444.0,118.9191,119.2536,118.8104,119.0529,48444.0
2018-09-14 10:30:00,142.48,142.92,142.2,142.71,40080.0,119.1449,119.5128,118.9108,119.3372,40080.0
2018-09-14 11:00:00,142.75,143.2,142.65,142.93,38873.0,119.3707,119.747,119.2871,119.5212,38873.0
2018-09-14 11:30:00,142.95,143.39,142.87,143.1,42220.0,119.5379,119.9059,119.471,119.6634,42220.0
2018-09-14 12:00:00,143.14,143.14,142.39,142.56,50740.0,119.6968,119.6968,119.0696,119.2118,50740.0
2018-09-14 12:30:00,142.5,142.68,142.39,142.53,28765.0,119.1616,119.3121,119.0696,119.1867,28765.0
2018-09-14 13:00:00,142.51,142.77,142.34,142.71,29630.0,119.17,119.3874,119.0278,119.3372,29630.0
2018-09-14 13:30:00,142.69,142.81,142.44,142.53,26472.0,119.3205,119.4209,119.1115,119.1867,26472.0
2018-09-14 14:00:00,142.52,142.67,142.32,142.43,37724.0,119.1783,119.3038,119.0111,119.1031,37724.0
2018-09-14 14:30:00,142.41,143.02,142.41,143.02,63775.0,119.0864,119.5965,119.0864,119.5965,63775.0
2018-09-14 15:00:00,143.0,143.24,142.96,143.04,52212.0,119.5797,119.7804,119.5463,119.6132,52212.0
2018-09-14 15:30:00,143.03,143.28,142.99,143.18,135609.0,119.6048,119.8139,119.5714,119.7303,135609.0
2018-09-17 09:30:00,143.2,145.67,143.2,144.3,117376.0,119.747,121.8124,119.747,120.6668,117376.0
2018-09-17 10:00:00,144.51,145.0,144.39,145.0,34924.0,120.8424,121.2522,120.7421,121.2522,34924.0
2018-09-17 10:30:00,144.9,145.27,144.9,144.98,61390.0,121.1686,121.478,121.1686,121.2355,61390.0
2018-09-17 11:00:00,144.97,145.5,144.87,145.42,57957.0,121.2271,121.6703,121.1435,121.6034,57957.0
2018-09-17 11:30:00,145.4,145.58,145.22,145.24,43116.0,121.5867,121.7372,121.4361,121.4529,43116.0
2018-09-17 12:00:00,145.27,145.34,144.98,145.05,33020.0,121.478,121.5365,121.2355,121.294,33020.0
2018-09-17 12:30:00,145.05,145.21,144.77,144.97,39514.0,121.294,121.4278,121.0598,121.2271,39514.0
2018-09-17 13:00:00,144.97,145.03,144.66,144.78,17548.0,121.2271,121.2773,120.9679,121.0682,17548.0
2018-09-17 13:30:00,144.76,144.88,144.58,144.79,19128.0,121.0515,121.1518,120.901,121.0766,19128.0
2018-09-17 14:00:00,144.8,145.24,144.76,145.13,36947.0,121.0849,121.4529,121.0515,121.3609,36947.0
2018-09-17 14:30:00,145.11,145.11,144.52,144.61,36940.0,121.3442,121.3442,120.8508,120.9261,36940.0
2018-09-17 15:00:00,144.63,144.65,144.36,144.5,41333.0,120.9428,120.9595,120.717,120.8341,41333.0
2018-09-17 15:30:00,144.51,144.61,144.36,144.49,124256.0,120.8424,120.9261,120.717,120.8257,124256.0
2018-09-18 09:30:00,144.45,145.2,143.52,143.52,85438.0,120.7923,121.4194,120.0146,120.0146,85438.0
2018-09-18 10:00:00,143.5,144.14,143.09,144.04,85733.0,119.9978,120.533,119.655,120.4494,85733.0
2018-09-18 10:30:00,144.08,144.39,143.94,144.11,70178.0,120.4829,120.7421,120.3658,120.5079,70178.0
2018-09-18 11:00:00,144.13,145.02,144.13,145.02,57263.0,120.5247,121.2689,120.5247,121.2689,57263.0
2018-09-18 11:30:00,145.04,145.31,144.87,145.24,67827.0,121.2856,121.5114,121.1435,121.4529,67827.0
2018-09-18 12:00:00,145.24,145.58,144.99,145.14,48194.0,121.4529,121.7372,121.2438,121.3693,48194.0
2018-09-18 12:30:00,145.17,145.41,145.16,145.22,29657.0,121.3943,121.595,121.386,121.4361,29657.0
2018-09-18 13:00:00,145.23,145.49,145.22,145.47,43172.0,121.4445,121.6619,121.4361,121.6452,43172.0
2018-09-18 13:30:00,145.46,145.7,145.44,145.64,38094.0,121.6368,121.8375,121.6201,121.7874,38094.0
2018-09-18 14:00:00,145.58,145.79,145.57,145.64,48254.0,121.7372,121.9128,121.7288,121.7874,48254.0
2018-09-18 14:30:00,145.66,145.89,145.57,145.71,54640.0,121.8041,121.9964,121.7288,121.8459,54640.0
2018-09-18 15:00:00,145.69,145.92,145.65,145.84,63073.0,121.8292,122.0215,121.7957,121.9546,63073.0
2018-09-18 15:30:00,145.85,145.92,145.59,145.62,164664.0,121.963,122.0215,121.7456,121.7706,164664.0
2018-09-19 09:30:00,145.87,148.66,145.34,147.81,112847.0,121.9797,124.3128,121.5365,123.602,112847.0
2018-09-19 10:00:00,147.81,148.5,147.64,148.16,73512.0,123.602,124.179,123.4598,123.8946,73512.0
2018-09-19 10:30:00,148.11,148.68,147.98,148.55,67274.0,123.8528,124.3295,123.7441,124.2208,67274.0
2018-09-19 11:00:00,148.55,148.78,148.31,148.38,65673.0,124.2208,124.4131,124.0201,124.0786,65673.0
2018-09-19 11:30:00,148.33,148.7,148.33,148.55,53969.0,124.0368,124.3462,124.0368,124.2208,53969.0
2018-09-19 12:00:00,148.54,148.9,148.51,148.9,36449.0,124.2124,124.5134,124.1873,124.5134,36449.0
2018-09-19 12:30:00,148.87,149.31,148.73,149.31,41861.0,124.4884,124.8563,124.3713,124.8563,41861.0
2018-09-19 13:00:00,149.32,149.42,148.9,148.9,44777.0,124.8647,124.9483,124.5134,124.5134,44777.0
2018-09-19 13:30:00,148.91,149.01,148.66,148.7,37841.0,124.5218,124.6054,124.3128,124.3462,37841.0
2018-09-19 14:00:00,148.68,148.75,148.25,148.39,53370.0,124.3295,124.388,123.9699,124.087,53370.0
2018-09-19 14:30:00,148.39,148.53,148.1,148.12,48533.0,124.087,124.204,123.8445,123.8612,48533.0
2018-09-19 15:00:00,148.11,148.37,147.97,148.17,55136.0,123.8528,124.0702,123.7358,123.903,55136.0
2018-09-19 15:30:00,148.14,148.59,148.14,148.35,208494.0,123.8779,124.2542,123.8779,124.0535,208494.0
2018-09-20 09:30:00,149.53,151.87,149.31,149.87,186681.0,125.0403,126.997,124.8563,125.3246,186681.0
2018-09-20 10:00:00,149.88,150.51,149.55,149.79,73365.0,125.3329,125.8598,125.057,125.2577,73365.0
2018-09-20 10:30:00,149.73,150.38,149.29,150.17,89525.0,125.2075,125.7511,124.8396,125.5754,89525.0
2018-09-20 11:00:00,150.18,150.5,150.08,150.47,59199.0,125.5838,125.8514,125.5002,125.8263,59199.0
2018-09-20 11:30:00,150.47,150.88,150.11,150.88,54245.0,125.8263,126.1692,125.5253,126.1692,54245.0
2018-09-20 12:00:00,150.86,151.04,150.62,150.83,46363.0,126.1524,126.303,125.9517,126.1274,46363.0
2018-09-20 12:30:00,150.85,151.57,150.8,151.49,68613.0,126.1441,126.7462,126.1023,126.6793,68613.0
2018-09-20 13:00:00,151.49,151.61,151.21,151.24,49348.0,126.6793,126.7796,126.4451,126.4702,49348.0
2018-09-20 13:30:00,151.22,151.4,151.02,151.31,46915.0,126.4535,126.604,126.2862,126.5287,46915.0
2018-09-20 14:00:00,151.36,151.59,151.3,151.53,52431.0,126.5706,126.7629,126.5204,126.7127,52431.0
2018-09-20 14:30:00,151.52,151.55,151.22,151.32,60393.0,126.7043,126.7294,126.4535,126.5371,60393.0
2018-09-20 15:00:00,151.32,151.33,150.8,151.08,103451.0,126.5371,126.5455,126.1023,126.3364,103451.0
2018-09-20 15:30:00,151.06,151.13,150.61,150.84,260264.0,126.3197,126.3782,125.9434,126.1357,260264.0
2018-09-21 09:30:00,151.28,151.46,150.18,151.19,292982.0,126.5037,126.6542,125.5838,126.4284,292982.0
2018-09-21 10:00:00,151.28,151.5,150.4,150.95,92449.0,126.5037,126.6876,125.7678,126.2277,92449.0
2018-09-21 10:30:00,150.89,151.07,150.61,150.72,30620.0,126.1775,126.328,125.9434,126.0354,30620.0
2018-09-21 11:00:00,150.68,150.94,150.43,150.72,69513.0,126.0019,126.2193,125.7929,126.0354,69513.0
2018-09-21 11:30:00,150.78,150.78,150.47,150.56,56578.0,126.0855,126.0855,125.8263,125.9016,56578.0
2018-09-21 12:00:00,150.58,150.63,150.05,150.16,39269.0,125.9183,125.9601,125.4751,125.5671,39269.0
2018-09-21 12:30:00,150.17,150.71,150.0,150.66,48331.0,125.5754,126.027,125.4333,125.9852,48331.0
2018-09-21 13:00:00,150.67,151.14,150.66,150.98,33780.0,125.9936,126.3866,125.9852,126.2528,33780.0
2018-09-21 13:30:00,151.09,151.18,150.77,150.97,29505.0,126.3448,126.42,126.0772,126.2444,29505.0
2018-09-21 14:00:00,150.95,150.96,150.65,150.74,20499.0,126.2277,126.2361,125.9768,126.0521,20499.0
2018-09-21 14:30:00,150.76,150.89,150.68,150.86,32280.0,126.0688,126.1775,126.0019,126.1524,32280.0
2018-09-21 15:00:00,150.85,151.14,150.81,150.98,80441.0,126.1441,126.3866,126.1106,126.2528,80441.0
2018-09-21 15:30:00,151.0,151.83,150.8,151.0,317058.0,126.2695,126.9636,126.1023,126.2695,317058.0
2018-09-24 09:30:00,150.52,150.67,149.11,149.31,115045.0,125.8681,125.9936,124.6891,124.8563,115045.0
2018-09-24 10:00:00,149.31,149.52,148.62,149.13,100662.0,124.8563,125.0319,124.2793,124.7058,100662.0
2018-09-24 10:30:00,149.12,149.52,148.88,149.2,49463.0,124.6974,125.0319,124.4967,124.7643,49463.0
2018-09-24 11:00:00,149.22,149.53,149.03,149.42,48355.0,124.781,125.0403,124.6222,124.9483,48355.0
2018-09-24 11:30:00,149.42,149.47,148.86,148.89,55805.0,124.9483,124.9901,124.48,124.5051,55805.0
2018-09-24 12:00:00,148.93,149.24,148.86,149.23,39125.0,124.5385,124.7978,124.48,124.7894,39125.0
2018-09-24 12:30:00,149.23,149.4,148.95,149.23,51551.0,124.7894,124.9316,124.5553,124.7894,51551.0
2018-09-24 13:00:00,149.23,149.47,149.08,149.21,47947.0,124.7894,124.9901,124.664,124.7727,47947.0
2018-09-24 13:30:00,149.21,149.39,149.1,149.26,52382.0,124.7727,124.9232,124.6807,124.8145,52382.0
2018-09-24 14:00:00,149.26,149.45,149.13,149.18,54891.0,124.8145,124.9734,124.7058,124.7476,54891.0
2018-09-24 14:30:00,149.17,149.6,149.17,149.39,54840.0,124.7392,125.0988,124.7392,124.9232,54840.0
2018-09-24 15:00:00,149.39,149.6,149.37,149.49,76904.0,124.9232,125.0988,124.9065,125.0068,76904.0
2018-09-24 15:30:00,149.49,149.59,148.95,149.08,247702.0,125.0068,125.0904,124.5553,124.664,247702.0
2018-09-25 09:30:00,149.07,149.72,148.48,148.83,53539.0,124.6556,125.1991,124.1622,124.4549,53539.0
2018-09-25 10:00:00,148.83,149.05,148.52,148.85,34114.0,124.4549,124.6389,124.1957,124.4716,34114.0
2018-09-25 10:30:00,148.82,149.19,148.74,149.01,37911.0,124.4465,124.756,124.3797,124.6054,37911.0
2018-09-25 11:00:00,148.97,148.99,148.25,148.57,38398.0,124.572,124.5887,123.9699,124.2375,38398.0
2018-09-25 11:30:00,148.57,148.92,148.41,148.71,70307.0,124.2375,124.5302,124.1037,124.3546,70307.0
2018-09-25 12:00:00,148.72,149.15,148.71,149.07,40033.0,124.3629,124.7225,124.3546,124.6556,40033.0
2018-09-25 12:30:00,149.08,149.19,148.93,149.14,25486.0,124.664,124.756,124.5385,124.7141,25486.0
2018-09-25 13:00:00,149.1,149.1,148.6,148.6,31486.0,124.6807,124.6807,124.2626,124.2626,31486.0
2018-09-25 13:30:00,148.59,148.6,148.21,148.39,30859.0,124.2542,124.2626,123.9365,124.087,30859.0
2018-09-25 14:00:00,148.36,148.42,148.2,148.39,39235.0,124.0619,124.1121,123.9281,124.087,39235.0
2018-09-25 14:30:00,148.37,148.47,147.68,147.96,115062.0,124.0702,124.1539,123.4933,123.7274,115062.0
2018-09-25 15:00:00,147.99,148.31,147.99,148.25,99498.0,123.7525,124.0201,123.7525,123.9699,99498.0
2018-09-25 15:30:00,148.24,148.42,148.07,148.2,208469.0,123.9615,124.1121,123.8194,123.9281,208469.0
2018-09-26 09:30:00,148.02,148.75,147.54,148.32,57499.0,123.7776,124.388,123.3762,124.0284,57499.0
2018-09-26 10:00:00,148.39,148.39,147.91,147.96,29766.0,124.087,124.087,123.6856,123.7274,29766.0
2018-09-26 10:30:00,147.96,148.21,147.64,148.04,26942.0,123.7274,123.9365,123.4598,123.7943,26942.0
2018-09-26 11:00:00,148.04,148.12,147.5,147.61,29262.0,123.7943,123.8612,123.3427,123.4347,29262.0
2018-09-26 11:30:00,147.63,147.68,147.41,147.57,18535.0,123.4514,123.4933,123.2675,123.4013,18535.0
2018-09-26 12:00:00,147.57,147.73,147.47,147.64,13165.0,123.4013,123.5351,123.3176,123.4598,13165.0
2018-09-26 12:30:00,147.64,148.12,147.62,148.02,16655.0,123.4598,123.8612,123.4431,123.7776,16655.0
2018-09-26 13:00:00,148.07,148.22,147.91,147.95,14700.0,123.8194,123.9448,123.6856,123.719,14700.0
2018-09-26 13:30:00,147.94,148.04,147.77,147.8,20074.0,123.7107,123.7943,123.5685,123.5936,20074.0
2018-09-26 14:00:00,147.87,148.26,147.71,147.89,35643.0,123.6521,123.9783,123.5183,123.6689,35643.0
2018-09-26 14:30:00,147.82,147.92,147.37,147.66,36934.0,123.6103,123.6939,123.234,123.4765,36934.0
2018-09-26 15:00:00,147.63,147.9,147.48,147.85,38410.0,123.4514,123.6772,123.326,123.6354,38410.0
2018-09-26 15:30:00,147.85,147.91,146.82,147.03,171554.0,123.6354,123.6856,122.7741,122.9497,171554.0
2018-09-27 09:30:00,147.25,147.33,146.13,146.88,53781.0,123.1337,123.2006,122.1971,122.8243,53781.0
2018-09-27 10:00:00,146.88,147.91,146.88,147.83,44541.0,122.8243,123.6856,122.8243,123.6187,44541.0
2018-09-27 10:30:00,147.88,148.34,147.76,147.92,50309.0,123.6605,124.0452,123.5602,123.6939,50309.0
2018-09-27 11:00:00,147.89,148.15,147.58,147.64,34357.0,123.6689,123.8863,123.4096,123.4598,34357.0
2018-09-27 11:30:00,147.63,147.83,147.45,147.83,20139.0,123.4514,123.6187,123.3009,123.6187,20139.0
2018-09-27 12:00:00,147.85,148.0,147.67,147.84,25208.0,123.6354,123.7608,123.4849,123.6271,25208.0
2018-09-27 12:30:00,147.88,147.88,147.55,147.71,20319.0,123.6605,123.6605,123.3845,123.5183,20319.0
2018-09-27 13:00:00,147.7,147.76,147.31,147.44,24617.0,123.51,123.5602,123.1839,123.2926,24617.0
2018-09-27 13:30:00,147.5,147.73,147.42,147.6,27579.0,123.3427,123.5351,123.2758,123.4264,27579.0
2018-09-27 14:00:00,147.6,147.69,147.49,147.55,35344.0,123.4264,123.5016,123.3344,123.3845,35344.0
2018-09-27 14:30:00,147.55,147.74,147.47,147.66,35585.0,123.3845,123.5434,123.3176,123.4765,35585.0
2018-09-27 15:00:00,147.65,147.76,147.33,147.33,32475.0,123.4682,123.5602,123.2006,123.2006,32475.0
2018-09-27 15:30:00,147.33,147.47,147.11,147.19,145594.0,123.2006,123.3176,123.0166,123.0835,145594.0
2018-09-28 09:30:00,146.5,146.78,145.59,146.28,107590.0,122.5065,122.7407,121.7456,122.3225,107590.0
2018-09-28 10:00:00,146.16,146.47,145.96,146.37,62824.0,122.2222,122.4814,122.055,122.3978,62824.0
2018-09-28 10:30:00,146.39,146.55,146.2,146.48,114040.0,122.4145,122.5483,122.2556,122.4898,114040.0
2018-09-28 11:00:00,146.5,146.54,146.16,146.31,73614.0,122.5065,122.54,122.2222,122.3476,73614.0
2018-09-28 11:30:00,146.33,146.49,145.94,145.95,91025.0,122.3644,122.4982,122.0382,122.0466,91025.0
2018-09-28 12:00:00,145.92,146.28,145.9,146.21,62787.0,122.0215,122.3225,122.0048,122.264,62787.0
2018-09-28 12:30:00,146.16,146.32,145.91,146.02,42286.0,122.2222,122.356,122.0131,122.1051,42286.0
2018-09-28 13:00:00,146.02,146.14,145.99,146.12,56233.0,122.1051,122.2055,122.08,122.1887,56233.0
2018-09-28 13:30:00,146.12,146.26,145.93,146.05,58277.0,122.1887,122.3058,122.0299,122.1302,58277.0
2018-09-28 14:00:00,146.01,146.07,145.79,145.83,43571.0,122.0968,122.1469,121.9128,121.9462,43571.0
2018-09-28 14:30:00,145.83,146.04,145.7,145.98,91743.0,121.9462,122.1219,121.8375,122.0717,91743.0
2018-09-28 15:00:00,145.97,146.21,145.92,146.18,80107.0,122.0633,122.264,122.0215,122.2389,80107.0
2018-09-28 15:30:00,146.2,146.38,145.93,146.07,257388.0,122.2556,122.4062,122.0299,122.1469,257388.0
2018-10-01 09:30:00,147.77,149.02,147.7,148.44,81302.0,123.5685,124.6138,123.51,124.1288,81302.0
2018-10-01 10:00:00,148.46,148.64,148.06,148.39,61574.0,124.1455,124.296,123.811,124.087,61574.0
2018-10-01 10:30:00,148.48,148.58,148.15,148.53,61886.0,124.1622,124.2459,123.8863,124.204,61886.0
2018-10-01 11:00:00,148.55,148.74,148.15,148.25,62561.0,124.2208,124.3797,123.8863,123.9699,62561.0
2018-10-01 11:30:00,148.17,148.17,147.67,147.77,89056.0,123.903,123.903,123.4849,123.5685,89056.0
2018-10-01 12:00:00,147.78,147.8,147.38,147.47,44274.0,123.5769,123.5936,123.2424,123.3176,44274.0
2018-10-01 12:30:00,147.49,148.09,147.48,147.89,148066.0,123.3344,123.8361,123.326,123.6689,148066.0
2018-10-01 13:00:00,147.9,148.04,147.63,147.63,28478.0,123.6772,123.7943,123.4514,123.4514,28478.0
2018-10-01 13:30:00,147.65,147.73,147.44,147.47,38531.0,123.4682,123.5351,123.2926,123.3176,38531.0
2018-10-01 14:00:00,147.43,147.81,147.31,147.78,23377.0,123.2842,123.602,123.1839,123.5769,23377.0
2018-10-01 14:30:00,147.73,147.89,147.61,147.69,27080.0,123.5351,123.6689,123.4347,123.5016,27080.0
2018-10-01 15:00:00,147.71,147.86,147.25,147.4,50625.0,123.5183,123.6438,123.1337,123.2591,50625.0
2018-10-01 15:30:00,147.38,148.02,147.3,148.0,176210.0,123.2424,123.7776,123.1755,123.7608,176210.0
2018-10-02 09:30:00,148.35,149.0,147.61,148.26,34125.0,124.0535,124.5971,123.4347,123.9783,34125.0
2018-10-02 10:00:00,148.27,148.49,147.93,148.33,26641.0,123.9866,124.1706,123.7023,124.0368,26641.0
2018-10-02 10:30:00,148.32,148.47,147.81,148.26,26309.0,124.0284,124.1539,123.602,123.9783,26309.0
2018-10-02 11:00:00,148.27,149.0,148.16,148.86,41540.0,123.9866,124.5971,123.8946,124.48,41540.0
2018-10-02 11:30:00,148.9,149.12,148.79,149.07,25816.0,124.5134,124.6974,124.4215,124.6556,25816.0
2018-10-02 12:00:00,149.03,149.2,148.91,149.02,17517.0,124.6222,124.7643,124.5218,124.6138,17517.0
2018-10-02 12:30:00,149.02,149.3,148.89,149.26,29804.0,124.6138,124.8479,124.5051,124.8145,29804.0
2018-10-02 13:00:00,149.25,149.52,149.15,149.29,39789.0,124.8061,125.0319,124.7225,124.8396,39789.0
2018-10-02 13:30:00,149.28,149.28,148.91,149.24,24952.0,124.8312,124.8312,124.5218,124.7978,24952.0
2018-10-02 14:00:00,149.22,149.81,149.14,149.41,54174.0,124.781,125.2744,124.7141,124.9399,54174.0
2018-10-02 14:30:00,149.39,149.68,148.98,148.98,32680.0,124.9232,125.1657,124.5803,124.5803,32680.0
2018-10-02 15:00:00,148.97,149.16,148.8,148.92,74454.0,124.572,124.7309,124.4298,124.5302,74454.0
2018-10-02 15:30:00,148.95,149.24,148.91,148.97,132323.0,124.5553,124.7978,124.5218,124.572,132323.0
2018-10-03 09:30:00,149.13,150.66,149.06,149.14,101420.0,124.7058,125.9852,124.6472,124.7141,101420.0
2018-10-03 10:00:00,149.14,149.88,148.66,149.56,32039.0,124.7141,125.3329,124.3128,125.0654,32039.0
2018-10-03 10:30:00,149.56,150.1,149.41,150.07,29497.0,125.0654,125.5169,124.9399,125.4918,29497.0
2018-10-03 11:00:00,150.08,150.21,149.8,150.19,35304.0,125.5002,125.6089,125.266,125.5922,35304.0
2018-10-03 11:30:00,150.26,150.37,149.92,150.27,21603.0,125.6507,125.7427,125.3664,125.6591,21603.0
2018-10-03 12:00:00,150.25,151.03,150.25,151.03,29927.0,125.6423,126.2946,125.6423,126.2946,29927.0
2018-10-03 12:30:00,151.0,151.33,150.84,150.99,42600.0,126.2695,126.5455,126.1357,126.2611,42600.0
2018-10-03 13:00:00,150.96,151.2,150.93,151.2,24721.0,126.2361,126.4368,126.211,126.4368,24721.0
2018-10-03 13:30:00,151.23,151.58,151.15,151.55,38351.0,126.4618,126.7545,126.3949,126.7294,38351.0
2018-10-03 14:00:00,151.55,151.83,151.49,151.82,31945.0,126.7294,126.9636,126.6793,126.9552,31945.0
2018-10-03 14:30:00,151.83,151.86,151.03,151.29,104825.0,126.9636,126.9887,126.2946,126.512,104825.0
2018-10-03 15:00:00,151.28,151.35,150.47,150.7,40365.0,126.5037,126.5622,125.8263,126.0186,40365.0
2018-10-03 15:30:00,150.73,150.77,150.45,150.6,127655.0,126.0437,126.0772,125.8096,125.935,127655.0
2018-10-04 09:30:00,152.67,153.31,152.13,153.21,192085.0,127.666,128.2012,127.2144,128.1176,192085.0
2018-10-04 10:00:00,153.2,153.2,151.36,152.61,63793.0,128.1092,128.1092,126.5706,127.6158,63793.0
2018-10-04 10:30:00,152.64,153.05,152.34,152.76,43692.0,127.6409,127.9838,127.39,127.7413,43692.0
2018-10-04 11:00:00,152.76,153.25,152.62,153.08,51762.0,127.7413,128.151,127.6242,128.0089,51762.0
2018-10-04 11:30:00,153.12,153.47,152.78,152.78,63606.0,128.0423,128.335,127.758,127.758,63606.0
2018-10-04 12:00:00,152.75,152.75,151.92,152.19,73950.0,127.7329,127.7329,127.0388,127.2646,73950.0
2018-10-04 12:30:00,152.16,152.7,152.15,152.43,61952.0,127.2395,127.6911,127.2312,127.4653,61952.0
2018-10-04 13:00:00,152.41,152.68,151.84,152.1,57732.0,127.4486,127.6744,126.9719,127.1894,57732.0
2018-10-04 13:30:00,152.08,152.52,151.61,152.17,77055.0,127.1726,127.5406,126.7796,127.2479,77055.0
2018-10-04 14:00:00,152.2,152.24,151.7,151.89,52878.0,127.273,127.3064,126.8549,127.0137,52878.0
2018-10-04 14:30:00,151.93,152.4,151.87,152.38,61906.0,127.0472,127.4402,126.997,127.4235,61906.0
2018-10-04 15:00:00,152.4,152.62,152.25,152.38,88860.0,127.4402,127.6242,127.3148,127.4235,88860.0
2018-10-04 15:30:00,152.34,152.69,152.0,152.52,182031.0,127.39,127.6827,127.1057,127.5406,182031.0
2018-10-05 09:30:00,152.32,152.94,152.0,152.27,61161.0,127.3733,127.8918,127.1057,127.3315,61161.0
2018-10-05 10:00:00,152.43,152.71,151.54,151.73,47064.0,127.4653,127.6995,126.7211,126.88,47064.0
2018-10-05 10:30:00,151.69,151.83,151.16,151.3,58521.0,126.8465,126.9636,126.4033,126.5204,58521.0
2018-10-05 11:00:00,151.27,151.44,150.87,151.14,38755.0,126.4953,126.6374,126.1608,126.3866,38755.0
2018-10-05 11:30:00,151.16,151.24,150.6,150.69,54107.0,126.4033,126.4702,125.935,126.0103,54107.0
2018-10-05 12:00:00,150.71,151.13,150.54,150.7,42302.0,126.027,126.3782,125.8848,126.0186,42302.0
2018-10-05 12:30:00,150.7,150.79,150.33,150.54,25660.0,126.0186,126.0939,125.7092,125.8848,25660.0
2018-10-05 13:00:00,150.5,150.59,150.29,150.39,31048.0,125.8514,125.9267,125.6758,125.7594,31048.0
2018-10-05 13:30:00,150.42,150.91,150.23,150.77,36949.0,125.7845,126.1943,125.6256,126.0772,36949.0
2018-10-05 14:00:00,150.82,150.87,150.47,150.78,29932.0,126.119,126.1608,125.8263,126.0855,29932.0
2018-10-05 14:30:00,150.76,150.9,150.59,150.82,28480.0,126.0688,126.1859,125.9267,126.119,28480.0
2018-10-05 15:00:00,150.84,151.53,150.73,151.44,89608.0,126.1357,126.7127,126.0437,126.6374,89608.0
2018-10-05 15:30:00,151.45,151.6,151.03,151.26,132146.0,126.6458,126.7712,126.2946,126.4869,132146.0
2018-10-08 09:30:00,150.44,151.39,150.1,150.61,63261.0,125.8012,126.5956,125.5169,125.9434,63261.0
2018-10-08 10:00:00,150.61,151.36,150.61,151.22,23964.0,125.9434,126.5706,125.9434,126.4535,23964.0
2018-10-08 10:30:00,151.25,151.41,150.89,151.07,22441.0,126.4786,126.6124,126.1775,126.328,22441.0
2018-10-08 11:00:00,151.06,151.06,150.58,150.91,118332.0,126.3197,126.3197,125.9183,126.1943,118332.0
2018-10-08 11:30:00,150.81,151.18,150.58,150.62,123571.0,126.1106,126.42,125.9183,125.9517,123571.0
2018-10-08 12:00:00,150.59,151.72,150.58,151.64,37191.0,125.9267,126.8716,125.9183,126.8047,37191.0
2018-10-08 12:30:00,151.61,151.78,151.47,151.5,38092.0,126.7796,126.9218,126.6625,126.6876,38092.0
2018-10-08 13:00:00,151.51,151.87,151.46,151.67,34020.0,126.696,126.997,126.6542,126.8298,34020.0
2018-10-08 13:30:00,151.69,151.99,151.64,151.78,24811.0,126.8465,127.0974,126.8047,126.9218,24811.0
2018-10-08 14:00:00,151.73,152.46,151.71,152.26,33346.0,126.88,127.4904,126.8632,127.3232,33346.0
2018-10-08 14:30:00,152.29,152.59,152.27,152.55,40543.0,127.3482,127.5991,127.3315,127.5657,40543.0
2018-10-08 15:00:00,152.52,152.93,152.5,152.9,62988.0,127.5406,127.8834,127.5238,127.8583,62988.0
2018-10-08 15:30:00,152.91,153.29,152.82,152.89,258782.0,127.8667,128.1845,127.7914,127.85,258782.0
2018-10-09 09:30:00,153.27,153.94,150.25,151.23,77229.0,128.1677,128.728,125.6423,126.4618,77229.0
2018-10-09 10:00:00,151.18,151.41,150.59,151.18,39167.0,126.42,126.6124,125.9267,126.42,39167.0
2018-10-09 10:30:00,151.11,151.15,149.71,149.71,63908.0,126.3615,126.3949,125.1908,125.1908,63908.0
2018-10-09 11:00:00,149.68,150.66,149.61,150.61,69537.0,125.1657,125.9852,125.1072,125.9434,69537.0
2018-10-09 11:30:00,150.57,150.59,150.06,150.28,57380.0,125.9099,125.9267,125.4835,125.6674,57380.0
2018-10-09 12:00:00,150.29,150.66,150.08,150.09,50866.0,125.6758,125.9852,125.5002,125.5085,50866.0
2018-10-09 12:30:00,150.14,150.24,149.64,150.01,48583.0,125.5504,125.634,125.1322,125.4417,48583.0
2018-10-09 13:00:00,149.99,150.61,149.98,150.5,35847.0,125.4249,125.9434,125.4166,125.8514,35847.0
2018-10-09 13:30:00,150.48,150.8,150.37,150.72,57161.0,125.8347,126.1023,125.7427,126.0354,57161.0
2018-10-09 14:00:00,150.71,151.04,150.42,150.99,48377.0,126.027,126.303,125.7845,126.2611,48377.0
2018-10-09 14:30:00,151.02,151.17,150.64,151.05,80871.0,126.2862,126.4117,125.9685,126.3113,80871.0
2018-10-09 15:00:00,151.07,152.26,151.04,151.11,253395.0,126.328,127.3232,126.303,126.3615,253395.0
2018-10-09 15:30:00,151.15,151.36,150.72,150.83,152210.0,126.3949,126.5706,126.0354,126.1274,152210.0
2018-10-10 09:30:00,151.0,151.0,149.52,149.52,68058.0,126.2695,126.2695,125.0319,125.0319,68058.0
2018-10-10 10:00:00,149.7,150.03,149.13,149.63,79393.0,125.1824,125.4584,124.7058,125.1239,79393.0
2018-10-10 10:30:00,149.58,149.72,148.48,148.73,117309.0,125.0821,125.1991,124.1622,124.3713,117309.0
2018-10-10 11:00:00,148.68,149.0,147.31,147.86,79973.0,124.3295,124.5971,123.1839,123.6438,79973.0
2018-10-10 11:30:00,147.79,148.44,147.26,148.15,88591.0,123.5852,124.1288,123.142,123.8863,88591.0
2018-10-10 12:00:00,148.14,148.87,148.01,148.67,94307.0,123.8779,124.4884,123.7692,124.3211,94307.0
2018-10-10 12:30:00,148.67,149.19,148.51,148.87,99808.0,124.3211,124.756,124.1873,124.4884,99808.0
2018-10-10 13:00:00,148.85,149.81,148.43,149.53,60841.0,124.4716,125.2744,124.1204,125.0403,60841.0
2018-10-10 13:30:00,149.53,150.05,149.1,149.95,65238.0,125.0403,125.4751,124.6807,125.3915,65238.0
2018-10-10 14:00:00,150.0,150.02,149.09,149.42,73142.0,125.4333,125.45,124.6723,124.9483,73142.0
2018-10-10 14:30:00,149.44,150.0,149.2,149.82,89636.0,124.965,125.4333,124.7643,125.2828,89636.0
2018-10-10 15:00:00,149.84,149.84,148.76,149.38,96012.0,125.2995,125.2995,124.3964,124.9148,96012.0
2018-10-10 15:30:00,149.38,149.4,147.78,147.89,250800.0,124.9148,124.9316,123.5769,123.6689,250800.0
2018-10-11 09:30:00,147.25,149.23,146.66,149.23,94306.0,123.1337,124.7894,122.6403,124.7894,94306.0
2018-10-11 10:00:00,149.14,149.15,147.25,147.96,98620.0,124.7141,124.7225,123.1337,123.7274,98620.0
2018-10-11 10:30:00,147.92,148.15,146.35,146.54,86743.0,123.6939,123.8863,122.3811,122.54,86743.0
2018-10-11 11:00:00,146.55,146.67,145.23,145.87,111479.0,122.5483,122.6487,121.4445,121.9797,111479.0
2018-10-11 11:30:00,145.97,147.56,145.77,147.41,65546.0,122.0633,123.3929,121.8961,123.2675,65546.0
2018-10-11 12:00:00,147.38,148.52,147.23,148.08,56638.0,123.2424,124.1957,123.117,123.8277,56638.0
2018-10-11 12:30:00,148.0,148.09,147.18,147.33,35548.0,123.7608,123.8361,123.0751,123.2006,35548.0
2018-10-11 13:00:00,147.28,147.29,146.7,146.83,34157.0,123.1588,123.1671,122.6738,122.7825,34157.0
2018-10-11 13:30:00,146.96,147.02,146.13,146.68,50725.0,122.8912,122.9413,122.1971,122.657,50725.0
2018-10-11 14:00:00,146.65,146.8,146.09,146.46,56742.0,122.6319,122.7574,122.1637,122.4731,56742.0
2018-10-11 14:30:00,146.46,146.47,144.58,146.21,104640.0,122.4731,122.4814,120.901,122.264,104640.0
2018-10-11 15:00:00,146.15,147.75,145.8,147.16,96454.0,122.2138,123.5518,121.9212,123.0584,96454.0
2018-10-11 15:30:00,147.12,147.35,145.44,145.49,234236.0,123.025,123.2173,121.6201,121.6619,234236.0
2018-10-12 09:30:00,147.59,147.83,145.36,145.84,104650.0,123.418,123.6187,121.5532,121.9546,104650.0
2018-10-12 10:00:00,145.75,145.76,144.65,144.74,61099.0,121.8793,121.8877,120.9595,121.0348,61099.0
2018-10-12 10:30:00,144.85,145.64,144.52,145.5,48255.0,121.1267,121.7874,120.8508,121.6703,48255.0
2018-10-12 11:00:00,145.5,146.13,145.01,145.06,51173.0,121.6703,122.1971,121.2605,121.3024,51173.0
2018-10-12 11:30:00,145.09,145.09,144.01,144.2,73017.0,121.3274,121.3274,120.4243,120.5832,73017.0
2018-10-12 12:00:00,144.19,144.28,143.72,143.88,46276.0,120.5748,120.6501,120.1818,120.3156,46276.0
2018-10-12 12:30:00,143.88,144.08,143.07,143.78,63459.0,120.3156,120.4829,119.6383,120.232,63459.0
2018-10-12 13:00:00,143.7,144.67,143.56,144.21,38552.0,120.1651,120.9762,120.048,120.5916,38552.0
2018-10-12 13:30:00,144.23,144.57,143.74,144.24,26857.0,120.6083,120.8926,120.1985,120.6167,26857.0
2018-10-12 14:00:00,144.34,144.34,143.61,144.17,43034.0,120.7003,120.7003,120.0898,120.5581,43034.0
2018-10-12 14:30:00,144.16,144.65,143.62,144.45,47229.0,120.5498,120.9595,120.0982,120.7923,47229.0
2018-10-12 15:00:00,144.5,145.6,144.17,145.43,71704.0,120.8341,121.7539,120.5581,121.6118,71704.0
2018-10-12 15:30:00,145.45,145.61,144.88,145.21,261154.0,121.6285,121.7623,121.1518,121.4278,261154.0
2018-10-15 09:30:00,145.41,147.78,145.21,147.43,96075.0,121.595,123.5769,121.4278,123.2842,96075.0
2018-10-15 10:00:00,147.26,147.54,146.22,146.22,40194.0,123.142,123.3762,122.2724,122.2724,40194.0
2018-10-15 10:30:00,146.28,146.65,145.47,145.64,50079.0,122.3225,122.6319,121.6452,121.7874,50079.0
2018-10-15 11:00:00,145.63,146.44,145.59,146.44,53106.0,121.779,122.4563,121.7456,122.4563,53106.0
2018-10-15 11:30:00,146.36,146.41,145.77,145.9,55646.0,122.3894,122.4313,121.8961,122.0048,55646.0
2018-10-15 12:00:00,145.85,145.96,145.4,145.89,19954.0,121.963,122.055,121.5867,121.9964,19954.0
2018-10-15 12:30:00,145.87,146.32,145.8,146.17,25813.0,121.9797,122.356,121.9212,122.2306,25813.0
2018-10-15 13:00:00,146.19,147.04,146.13,146.65,37548.0,122.2473,122.9581,122.1971,122.6319,37548.0
2018-10-15 13:30:00,146.56,146.88,146.55,146.66,16335.0,122.5567,122.8243,122.5483,122.6403,16335.0
2018-10-15 14:00:00,146.66,146.79,146.4,146.51,25893.0,122.6403,122.749,122.4229,122.5149,25893.0
2018-10-15 14:30:00,146.46,147.22,146.29,147.08,21194.0,122.4731,123.1086,122.3309,122.9915,21194.0
2018-10-15 15:00:00,147.04,147.22,146.45,146.51,38656.0,122.9581,123.1086,122.4647,122.5149,38656.0
2018-10-15 15:30:00,146.44,146.69,146.0,146.03,117331.0,122.4563,122.6654,122.0884,122.1135,117331.0
2018-10-16 09:30:00,147.37,147.37,145.88,146.06,81148.0,123.234,123.234,121.9881,122.1386,81148.0
2018-10-16 10:00:00,146.2,146.63,146.0,146.14,56570.0,122.2556,122.6152,122.0884,122.2055,56570.0
2018-10-16 10:30:00,146.1,146.88,145.75,146.66,61247.0,122.172,122.8243,121.8793,122.6403,61247.0
2018-10-16 11:00:00,146.74,147.05,146.6,146.9,22834.0,122.7072,122.9664,122.5901,122.841,22834.0
2018-10-16 11:30:00,146.9,147.0,146.51,146.74,24937.0,122.841,122.9246,122.5149,122.7072,24937.0
2018-10-16 12:00:00,146.76,147.0,146.45,146.54,22720.0,122.7239,122.9246,122.4647,122.54,22720.0
2018-10-16 12:30:00,146.54,146.96,146.43,146.81,18721.0,122.54,122.8912,122.448,122.7657,18721.0
2018-10-16 13:00:00,146.79,146.85,145.84,146.26,49355.0,122.749,122.7992,121.9546,122.3058,49355.0
2018-10-16 13:30:00,146.19,146.5,146.14,146.39,34418.0,122.2473,122.5065,122.2055,122.4145,34418.0
2018-10-16 14:00:00,146.41,146.74,146.18,146.47,80819.0,122.4313,122.7072,122.2389,122.4814,80819.0
2018-10-16 14:30:00,146.51,147.17,146.51,146.75,35986.0,122.5149,123.0668,122.5149,122.7156,35986.0
2018-10-16 15:00:00,146.77,147.08,146.63,146.72,45012.0,122.7323,122.9915,122.6152,122.6905,45012.0
2018-10-16 15:30:00,146.69,147.67,146.64,147.41,176526.0,122.6654,123.4849,122.6236,123.2675,176526.0
2018-10-17 09:30:00,146.58,147.3,145.6,145.71,97742.0,122.5734,123.1755,121.7539,121.8459,97742.0
2018-10-17 10:00:00,145.6,146.37,145.37,145.99,71189.0,121.7539,122.3978,121.5616,122.08,71189.0
2018-10-17 10:30:00,145.87,146.0,144.59,144.66,66504.0,121.9797,122.0884,120.9093,120.9679,66504.0
2018-10-17 11:00:00,144.66,145.22,144.63,145.21,43667.0,120.9679,121.4361,120.9428,121.4278,43667.0
2018-10-17 11:30:00,145.28,145.96,145.05,145.82,61600.0,121.4863,122.055,121.294,121.9379,61600.0
2018-10-17 12:00:00,145.88,146.39,145.64,146.23,34849.0,121.9881,122.4145,121.7874,122.2807,34849.0
2018-10-17 12:30:00,146.22,146.68,146.14,146.68,31720.0,122.2724,122.657,122.2055,122.657,31720.0
2018-10-17 13:00:00,146.69,146.78,146.34,146.52,22449.0,122.6654,122.7407,122.3727,122.5232,22449.0
2018-10-17 13:30:00,146.58,146.74,146.38,146.66,15685.0,122.5734,122.7072,122.4062,122.6403,15685.0
2018-10-17 14:00:00,146.66,146.66,145.56,145.76,40233.0,122.6403,122.6403,121.7205,121.8877,40233.0
2018-10-17 14:30:00,145.75,146.68,145.7,146.43,50802.0,121.8793,122.657,121.8375,122.448,50802.0
2018-10-17 15:00:00,146.37,146.37,145.89,146.19,44116.0,122.3978,122.3978,121.9964,122.2473,44116.0
2018-10-17 15:30:00,146.18,146.24,145.81,146.19,167219.0,122.2389,122.2891,121.9295,122.2473,167219.0
2018-10-18 09:30:00,145.84,145.84,141.33,141.84,248109.0,121.9546,121.9546,118.1832,118.6097,248109.0
2018-10-18 10:00:00,141.88,142.77,141.82,142.39,152624.0,118.6432,119.3874,118.593,119.0696,152624.0
2018-10-18 10:30:00,142.45,142.82,142.32,142.56,123503.0,119.1198,119.4292,119.0111,119.2118,123503.0
2018-10-18 11:00:00,142.56,143.0,142.25,142.25,92097.0,119.2118,119.5797,118.9526,118.9526,92097.0
2018-10-18 11:30:00,142.25,142.37,140.6,141.22,127802.0,118.9526,119.0529,117.5728,118.0913,127802.0
2018-10-18 12:00:00,141.21,142.25,141.03,141.9,59187.0,118.0829,118.9526,117.9324,118.6599,59187.0
2018-10-18 12:30:00,141.86,142.45,141.67,142.29,55969.0,118.6264,119.1198,118.4676,118.986,55969.0
2018-10-18 13:00:00,142.26,142.47,141.5,141.53,71111.0,118.9609,119.1365,118.3254,118.3505,71111.0
2018-10-18 13:30:00,141.62,141.77,140.84,141.07,62396.0,118.4258,118.5512,117.7735,117.9658,62396.0
2018-10-18 14:00:00,141.05,142.09,141.04,141.83,86297.0,117.9491,118.8188,117.9407,118.6014,86297.0
2018-10-18 14:30:00,141.83,142.3,141.55,141.7,57721.0,118.6014,118.9944,118.3672,118.4926,57721.0
2018-10-18 15:00:00,141.73,141.77,140.87,141.17,96933.0,118.5177,118.5512,117.7986,118.0495,96933.0
2018-10-18 15:30:00,141.15,141.4,140.7,141.2,251658.0,118.0327,118.2418,117.6564,118.0745,251658.0
2018-10-19 09:30:00,141.48,142.0,140.07,141.3,140748.0,118.3087,118.7435,117.1296,118.1582,140748.0
2018-10-19 10:00:00,141.36,141.5,139.59,139.6,84688.0,118.2083,118.3254,116.7282,116.7366,84688.0
2018-10-19 10:30:00,139.64,140.06,139.14,139.96,93280.0,116.77,117.1212,116.3519,117.0376,93280.0
2018-10-19 11:00:00,140.07,140.67,139.88,139.88,36403.0,117.1296,117.6313,116.9707,116.9707,36403.0
2018-10-19 11:30:00,139.93,140.35,139.44,140.35,44455.0,117.0125,117.3637,116.6028,117.3637,44455.0
2018-10-19 12:00:00,140.35,140.56,139.44,139.62,26166.0,117.3637,117.5394,116.6028,116.7533,26166.0
2018-10-19 12:30:00,139.57,139.7,139.15,139.44,30365.0,116.7115,116.8202,116.3603,116.6028,30365.0
2018-10-19 13:00:00,139.44,140.04,139.23,139.84,25308.0,116.6028,117.1045,116.4272,116.9373,25308.0
2018-10-19 13:30:00,139.8,140.47,139.59,140.34,155728.0,116.9038,117.4641,116.7282,117.3554,155728.0
2018-10-19 14:00:00,140.31,140.44,139.63,140.14,104913.0,117.3303,117.439,116.7617,117.1881,104913.0
2018-10-19 14:30:00,140.18,140.73,139.92,140.3,46597.0,117.2216,117.6815,117.0042,117.3219,46597.0
2018-10-19 15:00:00,140.32,140.47,139.84,140.42,55536.0,117.3387,117.4641,116.9373,117.4223,55536.0
2018-10-19 15:30:00,140.4,140.5,139.97,139.99,163088.0,117.4056,117.4892,117.046,117.0627,163088.0
2018-10-22 09:30:00,140.65,140.65,138.67,138.85,82038.0,117.6146,117.6146,115.9589,116.1094,82038.0
2018-10-22 10:00:00,138.67,138.88,138.12,138.32,100489.0,115.9589,116.1345,115.499,115.6662,100489.0
2018-10-22 10:30:00,138.26,139.45,138.24,139.43,45959.0,115.616,116.6111,115.5993,116.5944,45959.0
2018-10-22 11:00:00,139.34,139.34,138.63,138.94,32566.0,116.5192,116.5192,115.9254,116.1847,32566.0
2018-10-22 11:30:00,139.02,139.12,138.41,138.67,33180.0,116.2516,116.3352,115.7415,115.9589,33180.0
2018-10-22 12:00:00,138.71,139.24,138.47,138.6,25306.0,115.9923,116.4355,115.7917,115.9004,25306.0
2018-10-22 12:30:00,138.61,138.88,138.39,138.77,24178.0,115.9087,116.1345,115.7248,116.0425,24178.0
2018-10-22 13:00:00,138.71,139.12,138.59,138.9,35644.0,115.9923,116.3352,115.892,116.1512,35644.0
2018-10-22 13:30:00,138.91,139.46,138.87,139.37,34420.0,116.1596,116.6195,116.1261,116.5443,34420.0
2018-10-22 14:00:00,139.39,139.43,139.07,139.41,28226.0,116.561,116.5944,116.2934,116.5777,28226.0
2018-10-22 14:30:00,139.38,139.73,139.25,139.64,39544.0,116.5526,116.8453,116.4439,116.77,39544.0
2018-10-22 15:00:00,139.63,139.93,139.55,139.62,49051.0,116.7617,117.0125,116.6948,116.7533,49051.0
2018-10-22 15:30:00,139.58,140.18,139.52,139.93,259683.0,116.7199,117.2216,116.6697,117.0125,259683.0
2018-10-23 09:30:00,134.81,135.25,131.12,133.27,296837.0,112.7311,113.099,109.6454,111.4433,296837.0
2018-10-23 10:00:00,133.3,133.49,131.51,132.44,123847.0,111.4684,111.6273,109.9715,110.7492,123847.0
2018-10-23 10:30:00,132.5,133.72,131.99,133.56,73278.0,110.7994,111.8196,110.3729,111.6858,73278.0
2018-10-23 11:00:00,133.59,135.16,133.44,134.79,94378.0,111.7109,113.0238,111.5855,112.7144,94378.0
2018-10-23 11:30:00,134.75,134.96,133.9,133.9,64991.0,112.6809,112.8565,111.9701,111.9701,64991.0
2018-10-23 12:00:00,133.94,135.23,133.85,134.84,67345.0,112.0036,113.0823,111.9283,112.7562,67345.0
2018-10-23 12:30:00,134.91,135.53,134.8,135.01,237720.0,112.8147,113.3332,112.7227,112.8983,237720.0
2018-10-23 13:00:00,134.95,136.02,134.84,134.98,66148.0,112.8481,113.7429,112.7562,112.8732,66148.0
2018-10-23 13:30:00,135.06,135.26,133.82,133.9,341889.0,112.9401,113.1074,111.9032,111.9701,341889.0
2018-10-23 14:00:00,133.9,135.01,133.9,134.9,167648.0,111.9701,112.8983,111.9701,112.8063,167648.0
2018-10-23 14:30:00,134.9,135.32,134.8,135.22,112562.0,112.8063,113.1576,112.7227,113.0739,112562.0
2018-10-23 15:00:00,135.2,135.35,135.02,135.06,131463.0,113.0572,113.1826,112.9067,112.9401,131463.0
2018-10-23 15:30:00,135.08,135.56,134.5,134.62,234867.0,112.9569,113.3582,112.4718,112.5722,234867.0
2018-10-24 09:30:00,134.68,135.44,133.85,134.21,71979.0,112.6224,113.2579,111.9283,112.2293,71979.0
2018-10-24 10:00:00,134.12,134.12,132.8,133.35,81157.0,112.1541,112.1541,111.0503,111.5102,81157.0
2018-10-24 10:30:00,133.31,133.6,132.14,132.2,61853.0,111.4767,111.7193,110.4984,110.5485,61853.0
2018-10-24 11:00:00,132.31,132.41,130.45,130.57,135049.0,110.6405,110.7241,109.0852,109.1855,135049.0
2018-10-24 11:30:00,130.58,132.37,130.51,132.06,69349.0,109.1939,110.6907,109.1353,110.4315,69349.0
2018-10-24 12:00:00,132.03,132.06,131.25,131.46,67799.0,110.4064,110.4315,109.7541,109.9297,67799.0
2018-10-24 12:30:00,131.47,131.56,130.68,131.02,62029.0,109.9381,110.0134,109.2775,109.5618,62029.0
2018-10-24 13:00:00,130.95,130.95,130.12,130.41,80250.0,109.5033,109.5033,108.8092,109.0517,80250.0
2018-10-24 13:30:00,130.49,130.91,130.13,130.24,144420.0,109.1186,109.4698,108.8176,108.9095,144420.0
2018-10-24 14:00:00,130.3,130.99,129.65,130.82,111091.0,108.9597,109.5367,108.4162,109.3946,111091.0
2018-10-24 14:30:00,130.9,131.04,130.01,130.12,111561.0,109.4615,109.5785,108.7172,108.8092,111561.0
2018-10-24 15:00:00,130.09,130.13,128.93,128.93,156276.0,108.7841,108.8176,107.8141,107.8141,156276.0
2018-10-24 15:30:00,128.94,129.56,127.82,128.1,358563.0,107.8225,108.3409,106.8859,107.12,358563.0
2018-10-25 09:30:00,129.58,131.1,128.87,128.96,179878.0,108.3576,109.6287,107.7639,107.8392,179878.0
2018-10-25 10:00:00,128.84,129.26,128.47,128.98,155017.0,107.7388,108.09,107.4294,107.8559,155017.0
2018-10-25 10:30:00,129.05,129.13,128.74,128.74,199532.0,107.9144,107.9813,107.6552,107.6552,199532.0
2018-10-25 11:00:00,128.82,129.39,128.12,129.39,115794.0,107.7221,108.1988,107.1368,108.1988,115794.0
2018-10-25 11:30:00,129.33,129.4,128.73,129.22,109249.0,108.1486,108.2071,107.6468,108.0566,109249.0
2018-10-25 12:00:00,129.25,129.62,128.69,128.75,397679.0,108.0817,108.3911,107.6134,107.6636,397679.0
2018-10-25 12:30:00,128.73,129.52,128.64,129.26,95911.0,107.6468,108.3075,107.5716,108.09,95911.0
2018-10-25 13:00:00,129.28,129.43,128.56,129.17,85311.0,108.1068,108.2322,107.5047,108.0148,85311.0
2018-10-25 13:30:00,129.17,129.81,129.03,129.06,236029.0,108.0148,108.55,107.8977,107.9228,236029.0
2018-10-25 14:00:00,129.09,129.75,128.9,129.65,112661.0,107.9479,108.4998,107.789,108.4162,112661.0
2018-10-25 14:30:00,129.62,129.86,129.12,129.41,196442.0,108.3911,108.5918,107.973,108.2155,196442.0
2018-10-25 15:00:00,129.45,129.51,128.92,129.07,258241.0,108.2489,108.2991,107.8057,107.9312,258241.0
2018-10-25 15:30:00,129.07,129.23,128.26,128.36,516467.0,107.9312,108.065,107.2538,107.3374,516467.0
2018-10-26 09:30:00,126.81,127.23,125.36,126.73,173262.0,106.0413,106.3925,104.8288,105.9744,173262.0
2018-10-26 10:00:00,126.69,126.69,125.52,126.0,187509.0,105.941,105.941,104.9626,105.364,187509.0
2018-10-26 10:30:00,125.89,126.02,124.87,125.33,107102.0,105.272,105.3807,104.419,104.8037,107102.0
2018-10-26 11:00:00,125.3,126.52,125.25,126.47,151979.0,104.7786,105.7988,104.7368,105.757,151979.0
2018-10-26 11:30:00,126.54,127.19,126.14,126.88,106315.0,105.8155,106.3591,105.481,106.0998,106315.0
2018-10-26 12:00:00,127.04,127.95,127.02,127.82,33130.0,106.2336,106.9946,106.2169,106.8859,33130.0
2018-10-26 12:30:00,127.79,128.86,127.72,128.65,69862.0,106.8608,107.7556,106.8023,107.58,69862.0
2018-10-26 13:00:00,128.67,129.21,128.67,128.89,58734.0,107.5967,108.0482,107.5967,107.7806,58734.0
2018-10-26 13:30:00,128.83,129.27,128.3,129.08,78749.0,107.7305,108.0984,107.2873,107.9395,78749.0
2018-10-26 14:00:00,129.16,129.31,128.38,128.6,54098.0,108.0064,108.1319,107.3542,107.5381,54098.0
2018-10-26 14:30:00,128.6,128.86,128.04,128.25,131275.0,107.5381,107.7556,107.0699,107.2455,131275.0
2018-10-26 15:00:00,128.27,129.12,127.85,128.85,224114.0,107.2622,107.973,106.911,107.7472,224114.0
2018-10-26 15:30:00,128.83,129.54,128.4,128.76,268680.0,107.7305,108.3242,107.3709,107.6719,268680.0
2018-10-29 09:30:00,130.82,133.12,130.82,132.46,159689.0,109.3946,111.3179,109.3946,110.766,159689.0
2018-10-29 10:00:00,132.52,133.63,132.52,133.53,93669.0,110.8161,111.7443,110.8161,111.6607,93669.0
2018-10-29 10:30:00,133.67,133.85,133.07,133.31,112449.0,111.7778,111.9283,111.2761,111.4767,112449.0
2018-10-29 11:00:00,133.39,133.74,133.13,133.63,91421.0,111.5436,111.8363,111.3262,111.7443,91421.0
2018-10-29 11:30:00,133.65,134.12,133.17,133.27,144367.0,111.7611,112.1541,111.3597,111.4433,144367.0
2018-10-29 12:00:00,133.25,133.29,132.43,133.11,148759.0,111.4266,111.46,110.7409,111.3095,148759.0
2018-10-29 12:30:00,133.12,133.85,132.87,133.6,93106.0,111.3179,111.9283,111.1088,111.7193,93106.0
2018-10-29 13:00:00,133.56,134.13,133.49,133.5,73141.0,111.6858,112.1624,111.6273,111.6356,73141.0
2018-10-29 13:30:00,133.54,134.16,133.54,133.85,55718.0,111.6691,112.1875,111.6691,111.9283,55718.0
2018-10-29 14:00:00,133.76,133.78,132.62,132.65,99255.0,111.853,111.8698,110.8998,110.9248,99255.0
2018-10-29 14:30:00,132.55,132.55,131.46,131.8,98344.0,110.8412,110.8412,109.9297,110.2141,98344.0
2018-10-29 15:00:00,131.82,131.87,130.5,130.7,151343.0,110.2308,110.2726,109.127,109.2942,151343.0
2018-10-29 15:30:00,130.73,131.44,129.31,131.41,363651.0,109.3193,109.913,108.1319,109.8879,363651.0
2018-10-30 09:30:00,129.73,134.38,124.72,134.35,631656.0,108.4831,112.3715,104.2936,112.3464,631656.0
2018-10-30 10:00:00,134.34,134.99,133.15,133.37,206940.0,112.3381,112.8816,111.343,111.5269,206940.0
2018-10-30 10:30:00,133.52,133.52,130.72,130.72,224507.0,111.6524,111.6524,109.3109,109.3109,224507.0
2018-10-30 11:00:00,130.81,131.92,129.94,131.5,162111.0,109.3862,110.3144,108.6587,109.9632,162111.0
2018-10-30 11:30:00,131.5,132.94,131.28,131.74,128267.0,109.9632,111.1673,109.7792,110.1639,128267.0
2018-10-30 12:00:00,131.66,133.04,131.43,131.78,88556.0,110.097,111.251,109.9046,110.1973,88556.0
2018-10-30 12:30:00,131.78,132.37,129.73,129.73,88201.0,110.1973,110.6907,108.4831,108.4831,88201.0
2018-10-30 13:00:00,129.67,130.46,128.92,129.67,177658.0,108.4329,109.0935,107.8057,108.4329,177658.0
2018-10-30 13:30:00,129.67,132.46,129.35,132.31,106824.0,108.4329,110.766,108.1653,110.6405,106824.0
2018-10-30 14:00:00,132.23,132.67,131.63,132.1,118158.0,110.5736,110.9416,110.0719,110.4649,118158.0
2018-10-30 14:30:00,132.18,133.51,131.99,133.24,89856.0,110.5318,111.644,110.3729,111.4182,89856.0
2018-10-30 15:00:00,133.24,134.38,132.71,134.26,123401.0,111.4182,112.3715,110.975,112.2712,123401.0
2018-10-30 15:30:00,134.29,134.82,134.2,134.43,289219.0,112.2962,112.7394,112.221,112.4133,289219.0
2018-10-31 09:30:00,137.11,139.36,136.23,138.95,180296.0,114.6544,116.5359,113.9185,116.193,180296.0
2018-10-31 10:00:00,138.74,139.35,137.24,139.17,121742.0,116.0174,116.5275,114.7631,116.377,121742.0
2018-10-31 10:30:00,139.17,139.35,137.32,137.39,88330.0,116.377,116.5275,114.83,114.8885,88330.0
2018-10-31 11:00:00,137.47,137.67,136.72,137.34,111525.0,114.9554,115.1227,114.3283,114.8467,111525.0
2018-10-31 11:30:00,137.36,137.67,136.63,136.97,106211.0,114.8634,115.1227,114.253,114.5373,106211.0
2018-10-31 12:00:00,136.9,137.72,136.49,137.59,72041.0,114.4788,115.1645,114.1359,115.0558,72041.0
2018-10-31 12:30:00,137.63,138.07,137.47,137.92,51649.0,115.0892,115.4572,114.9554,115.3317,51649.0
2018-10-31 13:00:00,137.9,138.4,137.59,137.65,40697.0,115.315,115.7331,115.0558,115.1059,40697.0
2018-10-31 13:30:00,137.66,137.91,137.23,137.62,53583.0,115.1143,115.3234,114.7547,115.0809,53583.0
2018-10-31 14:00:00,137.65,137.88,137.45,137.66,65122.0,115.1059,115.2983,114.9387,115.1143,65122.0
2018-10-31 14:30:00,137.65,138.04,137.51,137.89,66510.0,115.1059,115.4321,114.9889,115.3066,66510.0
2018-10-31 15:00:00,137.89,138.35,137.83,138.22,110807.0,115.3066,115.6913,115.2565,115.5826,110807.0
2018-10-31 15:30:00,138.21,138.26,136.37,136.66,473284.0,115.5742,115.616,114.0356,114.2781,473284.0
2018-11-01 09:30:00,137.69,139.02,137.52,138.75,63023.0,115.1394,116.2516,114.9972,116.0258,63023.0
2018-11-01 10:00:00,138.7,140.66,138.53,140.66,64054.0,115.984,117.623,115.8418,117.623,64054.0
2018-11-01 10:30:00,140.69,141.86,140.54,141.76,64919.0,117.6481,118.6264,117.5226,118.5428,64919.0
2018-11-01 11:00:00,141.8,142.9,141.39,142.72,66197.0,118.5763,119.4961,118.2334,119.3456,66197.0
2018-11-01 11:30:00,142.72,143.66,142.49,143.25,70794.0,119.3456,120.1316,119.1533,119.7888,70794.0
2018-11-01 12:00:00,143.25,143.77,142.94,143.36,55407.0,119.7888,120.2236,119.5296,119.8808,55407.0
2018-11-01 12:30:00,143.36,143.92,142.9,143.75,62002.0,119.8808,120.3491,119.4961,120.2069,62002.0
2018-11-01 13:00:00,143.77,144.16,143.29,144.14,36916.0,120.2236,120.5498,119.8222,120.533,36916.0
2018-11-01 13:30:00,144.22,144.24,143.6,143.8,47126.0,120.5999,120.6167,120.0815,120.2487,47126.0
2018-11-01 14:00:00,143.77,143.97,143.55,143.78,50071.0,120.2236,120.3909,120.0397,120.232,50071.0
2018-11-01 14:30:00,143.82,143.9,142.78,142.96,60196.0,120.2654,120.3323,119.3958,119.5463,60196.0
2018-11-01 15:00:00,143.01,143.01,142.25,142.83,110720.0,119.5881,119.5881,118.9526,119.4376,110720.0
2018-11-01 15:30:00,142.79,142.9,142.08,142.19,265763.0,119.4041,119.4961,118.8104,118.9024,265763.0
2018-11-02 09:30:00,143.16,144.72,142.82,143.61,131105.0,119.7135,121.018,119.4292,120.0898,131105.0
2018-11-02 10:00:00,143.62,143.8,142.63,142.87,73996.0,120.0982,120.2487,119.2703,119.471,73996.0
2018-11-02 10:30:00,142.82,144.0,141.79,143.66,75601.0,119.4292,120.416,118.5679,120.1316,75601.0
2018-11-02 11:00:00,143.59,143.89,142.67,143.05,67763.0,120.0731,120.324,119.3038,119.6215,67763.0
2018-11-02 11:30:00,142.93,143.08,141.95,142.88,58728.0,119.5212,119.6466,118.7017,119.4794,58728.0
2018-11-02 12:00:00,142.86,143.19,142.14,142.45,43950.0,119.4627,119.7386,118.8606,119.1198,43950.0
2018-11-02 12:30:00,142.47,142.5,141.25,141.6,46083.0,119.1365,119.1616,118.1163,118.409,46083.0
2018-11-02 13:00:00,141.68,142.39,141.37,142.3,27546.0,118.4759,119.0696,118.2167,118.9944,27546.0
2018-11-02 13:30:00,142.29,142.55,141.85,142.31,33906.0,118.986,119.2034,118.6181,119.0027,33906.0
2018-11-02 14:00:00,142.2,143.05,141.31,142.82,50933.0,118.9108,119.6215,118.1665,119.4292,50933.0
2018-11-02 14:30:00,142.74,142.84,141.79,141.83,53515.0,119.3623,119.4459,118.5679,118.6014,53515.0
2018-11-02 15:00:00,141.8,142.26,141.49,142.06,72802.0,118.5763,118.9609,118.317,118.7937,72802.0
2018-11-02 15:30:00,142.02,142.26,141.68,141.85,159554.0,118.7602,118.9609,118.4759,118.6181,159554.0
2018-11-05 09:30:00,141.8,143.25,141.57,141.79,43506.0,118.5763,119.7888,118.3839,118.5679,43506.0
2018-11-05 10:00:00,141.65,142.14,141.4,141.77,78633.0,118.4508,118.8606,118.2418,118.5512,78633.0
2018-11-05 10:30:00,141.83,143.48,141.83,143.47,57119.0,118.6014,119.9811,118.6014,119.9728,57119.0
2018-11-05 11:00:00,143.44,143.47,142.21,142.21,30552.0,119.9477,119.9728,118.9191,118.9191,30552.0
2018-11-05 11:30:00,142.18,143.37,141.96,143.37,42962.0,118.894,119.8891,118.7101,119.8891,42962.0
2018-11-05 12:00:00,143.34,143.59,142.68,142.99,37205.0,119.8641,120.0731,119.3121,119.5714,37205.0
2018-11-05 12:30:00,143.01,143.07,142.51,142.67,35733.0,119.5881,119.6383,119.17,119.3038,35733.0
2018-11-05 13:00:00,142.72,143.89,142.68,143.7,57253.0,119.3456,120.324,119.3121,120.1651,57253.0
2018-11-05 13:30:00,143.68,143.9,143.54,143.71,44879.0,120.1484,120.3323,120.0313,120.1735,44879.0
2018-11-05 14:00:00,143.7,144.38,143.61,144.08,83981.0,120.1651,120.7337,120.0898,120.4829,83981.0
2018-11-05 14:30:00,144.02,144.96,143.88,144.69,62932.0,120.4327,121.2187,120.3156,120.993,62932.0
2018-11-05 15:00:00,144.7,144.84,143.95,144.22,42866.0,121.0013,121.1184,120.3741,120.5999,42866.0
2018-11-05 15:30:00,144.21,144.21,143.79,143.83,147385.0,120.5916,120.5916,120.2404,120.2738,147385.0
2018-11-06 09:30:00,142.9,144.68,142.47,144.08,60573.0,119.4961,120.9846,119.1365,120.4829,60573.0
2018-11-06 10:00:00,144.08,144.89,143.57,144.67,35368.0,120.4829,121.1602,120.0564,120.9762,35368.0
2018-11-06 10:30:00,144.63,145.32,144.28,145.3,36505.0,120.9428,121.5198,120.6501,121.503,36505.0
2018-11-06 11:00:00,145.3,145.3,144.67,144.91,35003.0,121.503,121.503,120.9762,121.1769,35003.0
2018-11-06 11:30:00,144.82,145.29,143.93,144.79,39751.0,121.1017,121.4947,120.3574,121.0766,39751.0
2018-11-06 12:00:00,144.81,145.45,144.75,145.25,20451.0,121.0933,121.6285,121.0431,121.4612,20451.0
2018-11-06 12:30:00,145.28,145.8,145.27,145.41,27355.0,121.4863,121.9212,121.478,121.595,27355.0
2018-11-06 13:00:00,145.46,145.71,145.29,145.38,16279.0,121.6368,121.8459,121.4947,121.5699,16279.0
2018-11-06 13:30:00,145.43,145.72,145.38,145.69,32643.0,121.6118,121.8543,121.5699,121.8292,32643.0
2018-11-06 14:00:00,145.68,145.68,144.46,144.56,26773.0,121.8208,121.8208,120.8006,120.8842,26773.0
2018-11-06 14:30:00,144.5,145.06,144.41,144.78,29724.0,120.8341,121.3024,120.7588,121.0682,29724.0
2018-11-06 15:00:00,144.78,145.19,144.66,144.92,28274.0,121.0682,121.4111,120.9679,121.1853,28274.0
2018-11-06 15:30:00,144.94,145.26,144.68,145.12,123568.0,121.202,121.4696,120.9846,121.3525,123568.0
2018-11-07 09:30:00,146.76,146.83,144.42,144.65,86091.0,122.7239,122.7825,120.7672,120.9595,86091.0
2018-11-07 10:00:00,144.69,144.73,143.19,143.82,107647.0,120.993,121.0264,119.7386,120.2654,107647.0
2018-11-07 10:30:00,143.96,144.56,143.64,143.84,59308.0,120.3825,120.8842,120.1149,120.2822,59308.0
2018-11-07 11:00:00,143.76,144.99,143.5,144.83,38602.0,120.2153,121.2438,119.9978,121.11,38602.0
2018-11-07 11:30:00,144.86,145.19,144.44,144.74,43999.0,121.1351,121.4111,120.7839,121.0348,43999.0
2018-11-07 12:00:00,144.63,145.4,144.62,145.26,37261.0,120.9428,121.5867,120.9344,121.4696,37261.0
2018-11-07 12:30:00,145.2,145.8,145.06,145.66,24571.0,121.4194,121.9212,121.3024,121.8041,24571.0
2018-11-07 13:00:00,145.64,145.93,145.38,145.61,38344.0,121.7874,122.0299,121.5699,121.7623,38344.0
2018-11-07 13:30:00,145.52,145.62,145.18,145.18,22324.0,121.687,121.7706,121.4027,121.4027,22324.0
2018-11-07 14:00:00,145.23,146.19,145.14,146.19,39084.0,121.4445,122.2473,121.3693,122.2473,39084.0
2018-11-07 14:30:00,146.15,146.54,146.13,146.23,77670.0,122.2138,122.54,122.1971,122.2807,77670.0
2018-11-07 15:00:00,146.27,146.34,145.85,146.28,49291.0,122.3142,122.3727,121.963,122.3225,49291.0
2018-11-07 15:30:00,146.23,146.78,145.98,146.72,304240.0,122.2807,122.7407,122.0717,122.6905,304240.0
2018-11-08 09:30:00,146.08,147.72,146.0,146.51,57869.0,122.1553,123.5267,122.0884,122.5149,57869.0
2018-11-08 10:00:00,146.56,146.57,145.23,146.11,54375.0,122.5567,122.565,121.4445,122.1804,54375.0
2018-11-08 10:30:00,146.15,146.53,146.01,146.36,68250.0,122.2138,122.5316,122.0968,122.3894,68250.0
2018-11-08 11:00:00,146.37,147.04,146.34,146.85,64492.0,122.3978,122.9581,122.3727,122.7992,64492.0
2018-11-08 11:30:00,146.78,147.67,146.78,147.24,49052.0,122.7407,123.4849,122.7407,123.1253,49052.0
2018-11-08 12:00:00,147.31,147.92,147.28,147.57,22527.0,123.1839,123.6939,123.1588,123.4013,22527.0
2018-11-08 12:30:00,147.57,147.75,146.96,147.0,37374.0,123.4013,123.5518,122.8912,122.9246,37374.0
2018-11-08 13:00:00,146.95,147.1,146.74,146.74,27756.0,122.8828,123.0082,122.7072,122.7072,27756.0
2018-11-08 13:30:00,146.75,146.87,146.58,146.83,18836.0,122.7156,122.8159,122.5734,122.7825,18836.0
2018-11-08 14:00:00,146.82,147.04,146.33,146.41,21669.0,122.7741,122.9581,122.3644,122.4313,21669.0
2018-11-08 14:30:00,146.29,146.38,145.96,146.16,27415.0,122.3309,122.4062,122.055,122.2222,27415.0
2018-11-08 15:00:00,146.08,146.4,145.8,145.84,36435.0,122.1553,122.4229,121.9212,121.9546,36435.0
2018-11-08 15:30:00,145.8,146.25,145.62,146.24,146840.0,121.9212,122.2975,121.7706,122.2891,146840.0
2018-11-09 09:30:00,144.93,145.85,143.57,143.88,63761.0,121.1936,121.963,120.0564,120.3156,63761.0
2018-11-09 10:00:00,143.95,144.03,142.38,143.38,79986.0,120.3741,120.441,119.0613,119.8975,79986.0
2018-11-09 10:30:00,143.23,143.48,142.34,142.53,49492.0,119.7721,119.9811,119.0278,119.1867,49492.0
2018-11-09 11:00:00,142.59,142.94,142.15,142.59,28617.0,119.2369,119.5296,118.8689,119.2369,28617.0
2018-11-09 11:30:00,142.64,143.04,142.19,142.27,27829.0,119.2787,119.6132,118.9024,118.9693,27829.0
2018-11-09 12:00:00,142.19,142.63,141.94,142.55,42455.0,118.9024,119.2703,118.6933,119.2034,42455.0
2018-11-09 12:30:00,142.56,143.14,142.53,142.95,37181.0,119.2118,119.6968,119.1867,119.5379,37181.0
2018-11-09 13:00:00,142.88,142.88,142.36,142.55,16391.0,119.4794,119.4794,119.0446,119.2034,16391.0
2018-11-09 13:30:00,142.53,142.92,142.26,142.66,24711.0,119.1867,119.5128,118.9609,119.2954,24711.0
2018-11-09 14:00:00,142.65,143.08,142.41,142.69,28508.0,119.2871,119.6466,119.0864,119.3205,28508.0
2018-11-09 14:30:00,142.73,143.51,142.73,143.12,36562.0,119.354,120.0062,119.354,119.6801,36562.0
2018-11-09 15:00:00,143.12,143.68,142.92,143.44,29780.0,119.6801,120.1484,119.5128,119.9477,29780.0
2018-11-09 15:30:00,143.51,143.94,142.94,143.09,290359.0,120.0062,120.3658,119.5296,119.655,290359.0
2018-11-12 09:30:00,143.59,143.68,142.28,142.93,55548.0,120.0731,120.1484,118.9777,119.5212,55548.0
2018-11-12 10:00:00,142.97,144.76,142.37,144.66,44782.0,119.5546,121.0515,119.0529,120.9679,44782.0
2018-11-12 10:30:00,144.62,144.68,143.9,144.33,32862.0,120.9344,120.9846,120.3323,120.6919,32862.0
2018-11-12 11:00:00,144.33,145.06,143.73,143.88,50754.0,120.6919,121.3024,120.1902,120.3156,50754.0
2018-11-12 11:30:00,143.96,145.0,143.72,144.81,43347.0,120.3825,121.2522,120.1818,121.0933,43347.0
2018-11-12 12:00:00,144.79,144.96,144.34,144.43,40217.0,121.0766,121.2187,120.7003,120.7755,40217.0
2018-11-12 12:30:00,144.39,144.67,144.2,144.2,24904.0,120.7421,120.9762,120.5832,120.5832,24904.0
2018-11-12 13:00:00,144.22,144.47,143.97,144.29,21968.0,120.5999,120.809,120.3909,120.6585,21968.0
2018-11-12 13:30:00,144.35,145.18,144.21,144.97,24441.0,120.7086,121.4027,120.5916,121.2271,24441.0
2018-11-12 14:00:00,144.89,145.64,144.88,145.09,28125.0,121.1602,121.7874,121.1518,121.3274,28125.0
2018-11-12 14:30:00,145.13,145.43,144.72,144.72,30320.0,121.3609,121.6118,121.018,121.018,30320.0
2018-11-12 15:00:00,144.68,145.38,144.44,145.25,42182.0,120.9846,121.5699,120.7839,121.4612,42182.0
2018-11-12 15:30:00,145.22,145.22,143.99,144.35,176364.0,121.4361,121.4361,120.4076,120.7086,176364.0
2018-11-13 09:30:00,145.07,147.43,145.03,146.0,119503.0,121.3107,123.2842,121.2773,122.0884,119503.0
2018-11-13 10:00:00,146.0,146.79,144.78,144.83,122372.0,122.0884,122.749,121.0682,121.11,122372.0
2018-11-13 10:30:00,144.94,146.5,144.12,146.37,67944.0,121.202,122.5065,120.5163,122.3978,67944.0
2018-11-13 11:00:00,146.21,147.32,146.06,147.13,58754.0,122.264,123.1922,122.1386,123.0333,58754.0
2018-11-13 11:30:00,147.08,147.41,146.5,147.34,28905.0,122.9915,123.2675,122.5065,123.2089,28905.0
2018-11-13 12:00:00,147.43,147.61,146.55,147.12,30463.0,123.2842,123.4347,122.5483,123.025,30463.0
2018-11-13 12:30:00,147.02,147.25,146.27,146.32,30612.0,122.9413,123.1337,122.3142,122.356,30612.0
2018-11-13 13:00:00,146.37,146.44,145.48,145.83,29970.0,122.3978,122.4563,121.6536,121.9462,29970.0
2018-11-13 13:30:00,145.85,146.17,145.49,145.49,23088.0,121.963,122.2306,121.6619,121.6619,23088.0
2018-11-13 14:00:00,145.49,145.55,144.74,145.1,42259.0,121.6619,121.7121,121.0348,121.3358,42259.0
2018-11-13 14:30:00,145.1,145.43,144.6,144.95,38872.0,121.3358,121.6118,120.9177,121.2104,38872.0
2018-11-13 15:00:00,144.94,145.64,144.35,144.48,57833.0,121.202,121.7874,120.7086,120.8173,57833.0
2018-11-13 15:30:00,144.4,144.8,144.04,144.53,220817.0,120.7504,121.0849,120.4494,120.8592,220817.0
2018-11-14 09:30:00,144.8,147.51,144.62,147.0,65962.0,122.0314,124.3153,121.8797,123.8855,65962.0
2018-11-14 10:00:00,147.0,147.44,146.5,146.82,92219.0,123.8855,124.2563,123.4641,123.7338,92219.0
2018-11-14 10:30:00,146.88,147.23,146.44,146.73,77581.0,123.7844,124.0793,123.4136,123.658,77581.0
2018-11-14 11:00:00,146.62,146.62,145.92,145.98,72561.0,123.5653,123.5653,122.9753,123.0259,72561.0
2018-11-14 11:30:00,145.97,146.41,145.4,146.06,31139.0,123.0175,123.3883,122.5371,123.0933,31139.0
2018-11-14 12:00:00,146.11,146.14,145.51,146.11,33216.0,123.1354,123.1607,122.6298,123.1354,33216.0
2018-11-14 12:30:00,146.06,146.07,145.3,145.5,40193.0,123.0933,123.1017,122.4528,122.6214,40193.0
2018-11-14 13:00:00,145.52,145.88,145.2,145.44,29831.0,122.6382,122.9416,122.3685,122.5708,29831.0
2018-11-14 13:30:00,145.49,145.64,144.64,144.99,31341.0,122.6129,122.7393,121.8966,122.1916,31341.0
2018-11-14 14:00:00,144.88,145.73,144.19,145.1,39258.0,122.0989,122.8152,121.5173,122.2843,39258.0
2018-11-14 14:30:00,145.05,146.18,144.91,145.99,52543.0,122.2421,123.1944,122.1241,123.0343,52543.0
2018-11-14 15:00:00,146.0,146.44,145.85,145.99,75368.0,123.0427,123.4136,122.9163,123.0343,75368.0
2018-11-14 15:30:00,145.96,146.3,145.53,145.84,270392.0,123.009,123.2956,122.6466,122.9079,270392.0
2018-11-15 09:30:00,144.34,145.5,143.48,145.33,110630.0,121.6438,122.6214,120.919,122.4781,110630.0
2018-11-15 10:00:00,145.21,146.71,144.91,146.5,84995.0,122.377,123.6411,122.1241,123.4641,84995.0
2018-11-15 10:30:00,146.39,146.56,145.61,146.24,112213.0,123.3714,123.5147,122.7141,123.245,112213.0
2018-11-15 11:00:00,146.34,147.36,146.0,147.12,59621.0,123.3293,124.1889,123.0427,123.9866,59621.0
2018-11-15 11:30:00,147.16,148.5,146.77,148.09,97450.0,124.0203,125.1496,123.6917,124.8041,97450.0
2018-11-15 12:00:00,148.06,148.55,147.59,148.28,123455.0,124.7788,125.1918,124.3827,124.9642,123455.0
2018-11-15 12:30:00,148.38,148.55,147.07,147.34,107612.0,125.0485,125.1918,123.9445,124.172,107612.0
2018-11-15 13:00:00,147.34,148.28,146.65,147.9,141872.0,124.172,124.9642,123.5905,124.644,141872.0
2018-11-15 13:30:00,147.91,148.33,147.07,148.2,125887.0,124.6524,125.0064,123.9445,124.8968,125887.0
2018-11-15 14:00:00,148.28,148.67,147.98,148.59,77481.0,124.9642,125.2929,124.7114,125.2255,77481.0
2018-11-15 14:30:00,148.6,148.73,147.96,148.08,76284.0,125.2339,125.3435,124.6945,124.7957,76284.0
2018-11-15 15:00:00,148.11,148.32,147.22,147.33,88421.0,124.821,124.9979,124.0709,124.1636,88421.0
2018-11-15 15:30:00,147.33,147.84,146.99,147.49,312382.0,124.1636,124.5934,123.8771,124.2985,312382.0
2018-11-16 09:30:00,147.3,148.23,146.91,147.98,133743.0,124.1383,124.9221,123.8097,124.7114,133743.0
2018-11-16 10:00:00,148.06,148.31,147.42,147.6,53678.0,124.7788,124.9895,124.2395,124.3912,53678.0
2018-11-16 10:30:00,147.58,148.38,147.53,147.53,64866.0,124.3743,125.0485,124.3322,124.3322,64866.0
2018-11-16 11:00:00,147.58,147.89,147.0,147.37,67184.0,124.3743,124.6356,123.8855,124.1973,67184.0
2018-11-16 11:30:00,147.5,147.84,147.18,147.52,39641.0,124.3069,124.5934,124.0372,124.3237,39641.0
2018-11-16 12:00:00,147.63,147.96,147.27,147.63,27604.0,124.4164,124.6945,124.113,124.4164,27604.0
2018-11-16 12:30:00,147.6,149.03,147.41,148.16,165117.0,124.3912,125.5963,124.231,124.8631,165117.0
2018-11-16 13:00:00,148.2,148.33,147.42,147.57,43830.0,124.8968,125.0064,124.2395,124.3659,43830.0
2018-11-16 13:30:00,147.58,147.82,147.22,147.77,28731.0,124.3743,124.5766,124.0709,124.5344,28731.0
2018-11-16 14:00:00,147.94,148.31,147.68,148.22,26839.0,124.6777,124.9895,124.4586,124.9137,26839.0
2018-11-16 14:30:00,148.28,148.34,147.5,147.78,136464.0,124.9642,125.0148,124.3069,124.5429,136464.0
2018-11-16 15:00:00,147.76,147.85,147.44,147.51,154429.0,124.526,124.6018,124.2563,124.3153,154429.0
2018-11-16 15:30:00,147.5,147.65,146.96,147.11,304720.0,124.3069,124.4333,123.8518,123.9782,304720.0
2018-11-19 09:30:00,146.15,147.65,146.03,147.65,60325.0,123.1692,124.4333,123.068,124.4333,60325.0
2018-11-19 10:00:00,147.48,147.55,145.86,145.98,69617.0,124.29,124.349,122.9248,123.0259,69617.0
2018-11-19 10:30:00,145.98,147.14,145.76,147.04,75937.0,123.0259,124.0035,122.8405,123.9192,75937.0
2018-11-19 11:00:00,147.04,147.45,146.22,146.24,62354.0,123.9192,124.2647,123.2281,123.245,62354.0
2018-11-19 11:30:00,146.21,146.47,145.26,145.63,56280.0,123.2197,123.4388,122.4191,122.7309,56280.0
2018-11-19 12:00:00,145.74,146.0,145.39,145.99,24540.0,122.8236,123.0427,122.5287,123.0343,24540.0
2018-11-19 12:30:00,145.97,146.53,145.68,146.49,25568.0,123.0175,123.4894,122.7731,123.4557,25568.0
2018-11-19 13:00:00,146.41,146.5,145.93,146.26,21875.0,123.3883,123.4641,122.9837,123.2619,21875.0
2018-11-19 13:30:00,146.28,146.62,145.96,146.31,23856.0,123.2787,123.5653,123.009,123.304,23856.0
2018-11-19 14:00:00,146.27,146.63,145.97,146.45,36896.0,123.2703,123.5737,123.0175,123.422,36896.0
2018-11-19 14:30:00,146.41,146.62,146.03,146.22,62187.0,123.3883,123.5653,123.068,123.2281,62187.0
2018-11-19 15:00:00,146.21,147.01,145.93,146.5,101517.0,123.2197,123.8939,122.9837,123.4641,101517.0
2018-11-19 15:30:00,146.52,146.58,145.63,145.73,259599.0,123.481,123.5315,122.7309,122.8152,259599.0
2018-11-20 09:30:00,144.63,144.63,141.13,142.36,121132.0,121.8882,121.8882,118.9385,119.9751,121132.0
2018-11-20 10:00:00,142.42,143.91,142.25,143.72,50134.0,120.0257,121.2814,119.8824,121.1213,50134.0
2018-11-20 10:30:00,143.88,145.08,143.64,144.85,50196.0,121.2561,122.2674,121.0538,122.0736,50196.0
2018-11-20 11:00:00,144.93,144.93,143.17,143.17,31276.0,122.141,122.141,120.6577,120.6577,31276.0
2018-11-20 11:30:00,143.24,144.08,143.01,143.79,26634.0,120.7167,121.4246,120.5229,121.1802,26634.0
2018-11-20 12:00:00,143.97,144.3,143.02,143.42,46040.0,121.3319,121.6101,120.5313,120.8684,46040.0
2018-11-20 12:30:00,143.48,143.63,143.13,143.31,28949.0,120.919,121.0454,120.624,120.7757,28949.0
2018-11-20 13:00:00,143.31,143.35,142.24,142.61,36577.0,120.7757,120.8094,119.874,120.1858,36577.0
2018-11-20 13:30:00,142.6,143.31,142.5,142.81,24632.0,120.1774,120.7757,120.0931,120.3543,24632.0
2018-11-20 14:00:00,142.78,143.22,142.35,142.88,42573.0,120.3291,120.6999,119.9667,120.4133,42573.0
2018-11-20 14:30:00,142.94,143.52,142.81,143.05,48548.0,120.4639,120.9527,120.3543,120.5566,48548.0
2018-11-20 15:00:00,143.04,143.62,142.53,143.49,65767.0,120.5482,121.037,120.1184,120.9274,65767.0
2018-11-20 15:30:00,143.48,143.77,142.81,143.12,177503.0,120.919,121.1634,120.3543,120.6156,177503.0
2018-11-21 09:30:00,143.33,146.63,142.83,145.52,72079.0,120.7926,123.5737,120.3712,122.6382,72079.0
2018-11-21 10:00:00,145.54,147.0,145.54,146.65,67083.0,122.6551,123.8855,122.6551,123.5905,67083.0
2018-11-21 10:30:00,146.66,147.24,146.2,146.35,47118.0,123.599,124.0878,123.2113,123.3377,47118.0
2018-11-21 11:00:00,146.3,146.81,145.93,146.35,40251.0,123.2956,123.7254,122.9837,123.3377,40251.0
2018-11-21 11:30:00,146.47,146.72,146.1,146.16,33046.0,123.4388,123.6495,123.127,123.1776,33046.0
2018-11-21 12:00:00,146.21,146.32,145.9,146.2,30312.0,123.2197,123.3124,122.9585,123.2113,30312.0
2018-11-21 12:30:00,146.19,146.19,145.79,146.07,23866.0,123.2029,123.2029,122.8658,123.1017,23866.0
2018-11-21 13:00:00,146.15,146.26,145.84,145.98,17536.0,123.1692,123.2619,122.9079,123.0259,17536.0
2018-11-21 13:30:00,146.09,146.42,145.97,146.13,16978.0,123.1186,123.3967,123.0175,123.1523,16978.0
2018-11-21 14:00:00,146.17,146.23,145.61,146.01,18070.0,123.186,123.2366,122.7141,123.0512,18070.0
2018-11-21 14:30:00,145.99,146.13,145.69,145.78,20833.0,123.0343,123.1523,122.7815,122.8573,20833.0
2018-11-21 15:00:00,145.78,145.89,145.29,145.56,41482.0,122.8573,122.95,122.4444,122.6719,41482.0
2018-11-21 15:30:00,145.56,145.56,144.98,145.01,131345.0,122.6719,122.6719,122.1831,122.2084,131345.0
2018-11-23 09:30:00,143.91,145.12,143.78,145.04,58601.0,121.2814,122.3011,121.1718,122.2337,58601.0
2018-11-23 10:00:00,144.93,145.25,144.62,144.62,51244.0,122.141,122.4107,121.8797,121.8797,51244.0
2018-11-23 10:30:00,144.59,145.03,144.19,144.28,74668.0,121.8545,122.2253,121.5173,121.5932,74668.0
2018-11-23 11:00:00,144.3,145.37,144.3,145.34,33794.0,121.6101,122.5118,121.6101,122.4865,33794.0
2018-11-23 11:30:00,145.26,145.61,144.71,144.98,32785.0,122.4191,122.7141,121.9556,122.1831,32785.0
2018-11-23 12:00:00,144.92,145.25,144.81,145.17,20911.0,122.1326,122.4107,122.0399,122.3433,20911.0
2018-11-23 12:30:00,145.15,145.69,144.75,144.81,47439.0,122.3264,122.7815,121.9893,122.0399,47439.0
2018-11-26 09:30:00,146.26,148.85,146.22,147.9,114261.0,123.2619,125.4446,123.2281,124.644,114261.0
2018-11-26 10:00:00,147.9,148.64,147.56,147.94,46354.0,124.644,125.2676,124.3574,124.6777,46354.0
2018-11-26 10:30:00,147.98,148.04,146.96,147.72,36030.0,124.7114,124.762,123.8518,124.4923,36030.0
2018-11-26 11:00:00,147.7,147.7,146.8,146.81,31737.0,124.4754,124.4754,123.7169,123.7254,31737.0
2018-11-26 11:30:00,146.75,147.05,146.43,146.79,25796.0,123.6748,123.9276,123.4051,123.7085,25796.0
2018-11-26 12:00:00,146.74,147.04,146.53,146.6,39302.0,123.6664,123.9192,123.4894,123.5484,39302.0
2018-11-26 12:30:00,146.57,146.65,145.99,146.28,32548.0,123.5231,123.5905,123.0343,123.2787,32548.0
2018-11-26 13:00:00,146.28,146.31,145.92,146.01,37001.0,123.2787,123.304,122.9753,123.0512,37001.0
2018-11-26 13:30:00,146.02,146.35,145.85,146.16,31497.0,123.0596,123.3377,122.9163,123.1776,31497.0
2018-11-26 14:00:00,146.12,146.94,145.88,146.8,54968.0,123.1439,123.8349,122.9416,123.7169,54968.0
2018-11-26 14:30:00,146.77,147.0,146.53,146.87,56002.0,123.6917,123.8855,123.4894,123.7759,56002.0
2018-11-26 15:00:00,146.89,146.99,146.63,146.65,42990.0,123.7928,123.8771,123.5737,123.5905,42990.0
2018-11-26 15:30:00,146.68,147.23,146.67,147.21,119844.0,123.6158,124.0793,123.6074,124.0625,119844.0
2018-11-27 09:30:00,146.46,147.37,144.9,145.19,83334.0,123.4304,124.1973,122.1157,122.3601,83334.0
2018-11-27 10:00:00,145.33,145.73,144.73,144.74,83384.0,122.4781,122.8152,121.9724,121.9809,83384.0
2018-11-27 10:30:00,144.8,145.4,144.47,145.19,44294.0,122.0314,122.5371,121.7533,122.3601,44294.0
2018-11-27 11:00:00,145.19,145.47,144.55,144.83,52728.0,122.3601,122.5961,121.8207,122.0567,52728.0
2018-11-27 11:30:00,144.87,145.32,144.33,145.01,36259.0,122.0904,122.4697,121.6353,122.2084,36259.0
2018-11-27 12:00:00,145.07,145.29,144.63,144.68,62343.0,122.259,122.4444,121.8882,121.9303,62343.0
2018-11-27 12:30:00,144.64,145.74,144.5,145.29,112356.0,121.8966,122.8236,121.7786,122.4444,112356.0
2018-11-27 13:00:00,145.3,145.75,144.96,145.36,57393.0,122.4528,122.8321,122.1663,122.5034,57393.0
2018-11-27 13:30:00,145.38,145.4,144.97,145.19,44918.0,122.5202,122.5371,122.1747,122.3601,44918.0
2018-11-27 14:00:00,145.27,145.57,144.92,145.16,58492.0,122.4275,122.6804,122.1326,122.3348,58492.0
2018-11-27 14:30:00,145.16,145.35,145.13,145.18,46453.0,122.3348,122.4949,122.3095,122.3517,46453.0
2018-11-27 15:00:00,145.21,145.26,144.92,145.18,57892.0,122.377,122.4191,122.1326,122.3517,57892.0
2018-11-27 15:30:00,145.18,145.51,145.01,145.19,163606.0,122.3517,122.6298,122.2084,122.3601,163606.0
2018-11-28 09:30:00,145.82,146.18,144.67,144.98,50299.0,122.891,123.1944,121.9219,122.1831,50299.0
2018-11-28 10:00:00,145.23,145.23,143.78,143.91,31939.0,122.3938,122.3938,121.1718,121.2814,31939.0
2018-11-28 10:30:00,143.96,144.56,143.67,144.38,24944.0,121.3235,121.8292,121.0791,121.6775,24944.0
2018-11-28 11:00:00,144.31,145.3,144.27,145.24,32019.0,121.6185,122.4528,121.5848,122.4022,32019.0
2018-11-28 11:30:00,145.29,145.43,144.89,145.29,19272.0,122.4444,122.5624,122.1073,122.4444,19272.0
2018-11-28 12:00:00,145.35,147.41,145.35,147.32,31727.0,122.4949,124.231,122.4949,124.1552,31727.0
2018-11-28 12:30:00,147.34,147.34,146.71,146.71,28152.0,124.172,124.172,123.6411,123.6411,28152.0
2018-11-28 13:00:00,146.72,147.13,146.36,147.0,23181.0,123.6495,123.9951,123.3461,123.8855,23181.0
2018-11-28 13:30:00,147.11,147.84,146.89,147.48,38445.0,123.9782,124.5934,123.7928,124.29,38445.0
2018-11-28 14:00:00,147.53,147.68,147.23,147.45,32773.0,124.3322,124.4586,124.0793,124.2647,32773.0
2018-11-28 14:30:00,147.47,147.82,147.33,147.45,23019.0,124.2816,124.5766,124.1636,124.2647,23019.0
2018-11-28 15:00:00,147.4,147.81,147.11,147.81,43248.0,124.2226,124.5681,123.9782,124.5681,43248.0
2018-11-28 15:30:00,147.77,148.56,147.65,148.54,141332.0,124.5344,125.2002,124.4333,125.1833,141332.0
2018-11-29 09:30:00,148.37,148.79,147.36,147.75,64330.0,125.0401,125.394,124.1889,124.5176,64330.0
2018-11-29 10:00:00,147.75,147.98,146.8,147.19,48974.0,124.5176,124.7114,123.7169,124.0456,48974.0
2018-11-29 10:30:00,147.17,148.28,146.77,147.32,50107.0,124.0288,124.9642,123.6917,124.1552,50107.0
2018-11-29 11:00:00,147.29,148.12,147.17,148.12,30819.0,124.1299,124.8294,124.0288,124.8294,30819.0
2018-11-29 11:30:00,148.18,148.18,147.67,147.95,26914.0,124.88,124.88,124.4501,124.6861,26914.0
2018-11-29 12:00:00,147.99,147.99,147.57,147.67,25425.0,124.7198,124.7198,124.3659,124.4501,25425.0
2018-11-29 12:30:00,147.69,148.19,147.62,148.19,21167.0,124.467,124.8884,124.408,124.8884,21167.0
2018-11-29 13:00:00,148.12,148.12,147.71,147.79,18114.0,124.8294,124.8294,124.4839,124.5513,18114.0
2018-11-29 13:30:00,147.85,148.16,147.77,148.14,17760.0,124.6018,124.8631,124.5344,124.8462,17760.0
2018-11-29 14:00:00,148.11,148.71,147.99,148.64,18617.0,124.821,125.3266,124.7198,125.2676,18617.0
2018-11-29 14:30:00,148.59,149.09,148.55,149.05,23051.0,125.2255,125.6469,125.1918,125.6132,23051.0
2018-11-29 15:00:00,149.04,149.05,148.44,148.58,30500.0,125.6047,125.6132,125.0991,125.2171,30500.0
2018-11-29 15:30:00,148.59,148.6,147.96,148.18,124453.0,125.2255,125.2339,124.6945,124.88,124453.0
2018-11-30 09:30:00,148.26,149.72,148.17,149.61,62146.0,124.9474,126.1778,124.8715,126.0851,62146.0
2018-11-30 10:00:00,149.6,150.12,149.34,149.85,62751.0,126.0767,126.5149,125.8576,126.2874,62751.0
2018-11-30 10:30:00,149.98,150.75,149.98,150.32,54076.0,126.3969,127.0458,126.3969,126.6835,54076.0
2018-11-30 11:00:00,150.32,150.53,150.2,150.34,34488.0,126.6835,126.8604,126.5823,126.7003,34488.0
2018-11-30 11:30:00,150.3,151.09,150.15,151.01,69848.0,126.6666,127.3324,126.5402,127.265,69848.0
2018-11-30 12:00:00,150.99,151.27,150.51,150.52,57300.0,127.2481,127.4841,126.8436,126.852,57300.0
2018-11-30 12:30:00,150.53,150.65,150.33,150.39,34898.0,126.8604,126.9616,126.6919,126.7425,34898.0
2018-11-30 13:00:00,150.4,150.52,150.14,150.47,48227.0,126.7509,126.852,126.5318,126.8099,48227.0
2018-11-30 13:30:00,150.49,151.05,150.23,151.04,30819.0,126.8267,127.2987,126.6076,127.2902,30819.0
2018-11-30 14:00:00,151.0,151.0,150.65,150.79,29723.0,127.2565,127.2565,126.9616,127.0796,29723.0
2018-11-30 14:30:00,150.82,151.17,150.77,151.13,36641.0,127.1048,127.3998,127.0627,127.3661,36641.0
2018-11-30 15:00:00,151.17,151.58,151.05,151.32,71494.0,127.3998,127.7453,127.2987,127.5262,71494.0
2018-11-30 15:30:00,151.29,151.39,151.0,151.07,208382.0,127.5009,127.5852,127.2565,127.3155,208382.0
2018-12-03 09:30:00,154.85,156.49,153.95,154.03,289271.0,130.5012,131.8833,129.7427,129.8101,289271.0
2018-12-03 10:00:00,154.03,154.09,152.25,153.07,115021.0,129.8101,129.8607,128.31,129.001,115021.0
2018-12-03 10:30:00,153.17,153.73,152.71,152.84,61026.0,129.0853,129.5573,128.6977,128.8072,61026.0
2018-12-03 11:00:00,152.86,152.87,152.18,152.33,54311.0,128.8241,128.8325,128.251,128.3774,54311.0
2018-12-03 11:30:00,152.38,152.5,151.33,151.77,68700.0,128.4195,128.5207,127.5346,127.9055,68700.0
2018-12-03 12:00:00,151.78,152.48,151.65,152.48,27140.0,127.9139,128.5038,127.8043,128.5038,27140.0
2018-12-03 12:30:00,152.47,152.76,152.19,152.56,62007.0,128.4954,128.7398,128.2594,128.5712,62007.0
2018-12-03 13:00:00,152.57,153.46,152.57,153.38,44073.0,128.5797,129.3297,128.5797,129.2623,44073.0
2018-12-03 13:30:00,153.39,153.6,152.67,152.79,66776.0,129.2707,129.4477,128.6639,128.7651,66776.0
2018-12-03 14:00:00,152.82,153.04,152.26,152.95,43981.0,128.7904,128.9758,128.3184,128.8999,43981.0
2018-12-03 14:30:00,152.96,153.16,152.3,152.45,56607.0,128.9083,129.0769,128.3521,128.4785,56607.0
2018-12-03 15:00:00,152.41,152.89,152.14,152.86,66077.0,128.4448,128.8493,128.2173,128.8241,66077.0
2018-12-03 15:30:00,152.86,153.02,152.32,152.47,224579.0,128.8241,128.9589,128.369,128.4954,224579.0
2018-12-04 09:30:00,151.92,151.92,148.64,148.91,79306.0,128.0319,128.0319,125.2676,125.4952,79306.0
2018-12-04 10:00:00,148.91,149.69,148.73,149.69,70810.0,125.4952,126.1525,125.3435,126.1525,70810.0
2018-12-04 10:30:00,149.69,150.27,149.56,149.56,68072.0,126.1525,126.6413,126.043,126.043,68072.0
2018-12-04 11:00:00,149.5,149.84,149.25,149.56,52732.0,125.9924,126.2789,125.7817,126.043,52732.0
2018-12-04 11:30:00,149.59,150.28,149.39,149.69,54231.0,126.0682,126.6497,125.8997,126.1525,54231.0
2018-12-04 12:00:00,149.66,149.74,148.0,148.12,62491.0,126.1272,126.1947,124.7283,124.8294,62491.0
2018-12-04 12:30:00,148.0,148.54,147.38,148.0,53711.0,124.7283,125.1833,124.2057,124.7283,53711.0
2018-12-04 13:00:00,148.0,148.0,146.72,146.91,49474.0,124.7283,124.7283,123.6495,123.8097,49474.0
2018-12-04 13:30:00,146.94,148.23,146.42,148.14,52568.0,123.8349,124.9221,123.3967,124.8462,52568.0
2018-12-04 14:00:00,148.05,148.34,147.38,147.83,69120.0,124.7704,125.0148,124.2057,124.585,69120.0
2018-12-04 14:30:00,147.84,148.62,147.83,147.92,84484.0,124.5934,125.2508,124.585,124.6608,84484.0
2018-12-04 15:00:00,147.84,147.85,147.11,147.21,97944.0,124.5934,124.6018,123.9782,124.0625,97944.0
2018-12-04 15:30:00,147.16,147.47,146.19,146.37,257244.0,124.0203,124.2816,123.2029,123.3546,257244.0
2018-12-06 09:30:00,142.95,143.38,140.35,140.91,184968.0,120.4723,120.8347,118.2812,118.7531,184968.0
2018-12-06 10:00:00,140.89,141.47,140.1,140.26,142555.0,118.7362,119.225,118.0705,118.2053,142555.0
2018-12-06 10:30:00,140.24,140.63,138.26,138.55,119889.0,118.1885,118.5171,116.5198,116.7642,119889.0
2018-12-06 11:00:00,138.48,138.73,137.56,137.7,88207.0,116.7052,116.9159,115.9299,116.0478,88207.0
2018-12-06 11:30:00,137.6,139.44,137.6,139.12,44017.0,115.9636,117.5142,115.9636,117.2446,44017.0
2018-12-06 12:00:00,139.07,140.73,138.98,140.65,62690.0,117.2024,118.6014,117.1266,118.534,62690.0
2018-12-06 12:30:00,140.57,140.86,140.23,140.53,65910.0,118.4666,118.711,118.18,118.4329,65910.0
2018-12-06 13:00:00,140.53,140.54,139.37,139.77,57711.0,118.4329,118.4413,117.4553,117.7924,57711.0
2018-12-06 13:30:00,139.67,141.0,139.44,140.96,38369.0,117.7081,118.8289,117.5142,118.7952,38369.0
2018-12-06 14:00:00,141.0,141.47,140.08,140.83,51602.0,118.8289,119.225,118.0536,118.6857,51602.0
2018-12-06 14:30:00,140.76,141.3,140.26,141.05,78116.0,118.6267,119.0818,118.2053,118.8711,78116.0
2018-12-06 15:00:00,141.05,141.45,140.64,140.83,146324.0,118.8711,119.2082,118.5256,118.6857,146324.0
2018-12-06 15:30:00,140.83,142.5,140.79,142.3,189448.0,118.6857,120.0931,118.652,119.9245,189448.0
2018-12-07 09:30:00,142.49,144.89,142.49,143.35,84001.0,120.0847,122.1073,120.0847,120.8094,84001.0
2018-12-07 10:00:00,143.37,143.37,141.26,141.78,74527.0,120.8263,120.8263,119.0481,119.4863,74527.0
2018-12-07 10:30:00,141.85,142.09,140.82,142.02,58079.0,119.5453,119.7476,118.6773,119.6886,58079.0
2018-12-07 11:00:00,142.07,142.32,139.93,140.36,60009.0,119.7307,119.9414,117.9272,118.2896,60009.0
2018-12-07 11:30:00,140.43,140.6,139.41,139.41,35826.0,118.3486,118.4918,117.489,117.489,35826.0
2018-12-07 12:00:00,139.46,139.79,138.96,139.05,42645.0,117.5311,117.8092,117.1097,117.1856,42645.0
2018-12-07 12:30:00,139.1,140.32,138.57,140.13,40611.0,117.2277,118.2559,116.781,118.0957,40611.0
2018-12-07 13:00:00,140.04,140.51,139.2,139.42,63455.0,118.0199,118.416,117.312,117.4974,63455.0
2018-12-07 13:30:00,139.4,139.46,138.8,138.8,54089.0,117.4805,117.5311,116.9749,116.9749,54089.0
2018-12-07 14:00:00,138.88,139.45,138.25,139.08,39106.0,117.0423,117.5227,116.5114,117.2109,39106.0
2018-12-07 14:30:00,139.21,139.22,137.82,138.13,39791.0,117.3204,117.3288,116.149,116.4102,39791.0
2018-12-07 15:00:00,138.12,138.79,137.58,138.63,67125.0,116.4018,116.9665,115.9467,116.8316,67125.0
2018-12-07 15:30:00,138.62,139.54,138.11,138.6,176779.0,116.8232,117.5985,116.3934,116.8063,176779.0
2018-12-10 09:30:00,137.49,138.41,135.86,136.38,99195.0,115.8709,116.6462,114.4972,114.9354,99195.0
2018-12-10 10:00:00,136.39,136.82,135.42,136.5,104743.0,114.9438,115.3062,114.1264,115.0365,104743.0
2018-12-10 10:30:00,136.47,136.6,134.7,134.8,74363.0,115.0113,115.1208,113.5196,113.6038,74363.0
2018-12-10 11:00:00,134.61,134.65,133.61,134.29,47429.0,113.4437,113.4774,112.601,113.174,47429.0
2018-12-10 11:30:00,134.3,135.26,134.02,134.41,66939.0,113.1825,113.9915,112.9465,113.2752,66939.0
2018-12-10 12:00:00,134.53,134.91,134.21,134.81,49196.0,113.3763,113.6965,113.1066,113.6123,49196.0
2018-12-10 12:30:00,134.83,136.34,134.69,136.0,34719.0,113.6291,114.9017,113.5111,114.6152,34719.0
2018-12-10 13:00:00,135.99,136.54,135.7,135.74,30466.0,114.6067,115.0702,114.3623,114.396,30466.0
2018-12-10 13:30:00,135.81,136.41,135.71,136.1,25062.0,114.455,114.9607,114.3708,114.6994,25062.0
2018-12-10 14:00:00,136.14,136.31,135.26,135.52,47558.0,114.7331,114.8764,113.9915,114.2106,47558.0
2018-12-10 14:30:00,135.56,136.42,135.47,135.6,37885.0,114.2443,114.9691,114.1685,114.2781,37885.0
2018-12-10 15:00:00,135.53,136.13,135.36,136.1,41175.0,114.2191,114.7247,114.0758,114.6994,41175.0
2018-12-10 15:30:00,136.11,137.14,136.11,136.25,141377.0,114.7079,115.5759,114.7079,114.8258,141377.0
2018-12-11 09:30:00,138.57,139.35,137.94,138.34,70909.0,116.781,117.4384,116.2501,116.5872,70909.0
2018-12-11 10:00:00,138.47,139.01,137.93,138.3,45275.0,116.6968,117.1519,116.2417,116.5535,45275.0
2018-12-11 10:30:00,138.41,138.55,137.22,137.4,51468.0,116.6462,116.7642,115.6433,115.795,51468.0
2018-12-11 11:00:00,137.48,137.92,136.88,137.1,32245.0,115.8624,116.2333,115.3568,115.5422,32245.0
2018-12-11 11:30:00,137.11,137.19,136.11,136.3,60509.0,115.5506,115.618,114.7079,114.868,60509.0
2018-12-11 12:00:00,136.15,136.15,135.28,135.67,35152.0,114.7416,114.7416,114.0084,114.337,35152.0
2018-12-11 12:30:00,135.55,135.86,135.18,135.52,37077.0,114.2359,114.4972,113.9241,114.2106,37077.0
2018-12-11 13:00:00,135.45,135.62,134.95,134.99,46355.0,114.1516,114.2949,113.7303,113.764,46355.0
2018-12-11 13:30:00,134.96,135.01,133.78,133.78,54950.0,113.7387,113.7808,112.7442,112.7442,54950.0
2018-12-11 14:00:00,133.81,135.13,133.31,135.01,75899.0,112.7695,113.882,112.3481,113.7808,75899.0
2018-12-11 14:30:00,134.94,135.37,134.57,134.83,59629.0,113.7218,114.0842,113.41,113.6291,59629.0
2018-12-11 15:00:00,134.83,135.81,134.39,135.25,77324.0,113.6291,114.455,113.2583,113.9831,77324.0
2018-12-11 15:30:00,135.26,135.68,134.27,134.42,191895.0,113.9915,114.3455,113.1572,113.2836,191895.0
2018-12-12 09:30:00,136.36,137.0,136.07,136.72,48114.0,114.9185,115.4579,114.6741,115.2219,48114.0
2018-12-12 10:00:00,136.78,137.63,136.27,137.35,55960.0,115.2725,115.9889,114.8427,115.7529,55960.0
2018-12-12 10:30:00,137.21,138.11,136.97,137.69,53232.0,115.6349,116.3934,115.4326,116.0394,53232.0
2018-12-12 11:00:00,137.79,138.33,137.53,137.95,48587.0,116.1237,116.5788,115.9046,116.2585,48587.0
2018-12-12 11:30:00,138.08,138.08,137.33,137.6,23178.0,116.3681,116.3681,115.736,115.9636,23178.0
2018-12-12 12:00:00,137.66,137.84,137.11,137.46,24861.0,116.0141,116.1658,115.5506,115.8456,24861.0
2018-12-12 12:30:00,137.47,137.5,136.91,137.29,24668.0,115.854,115.8793,115.3821,115.7023,24668.0
2018-12-12 13:00:00,137.36,137.59,137.15,137.55,57509.0,115.7613,115.9551,115.5843,115.9214,57509.0
2018-12-12 13:30:00,137.5,137.56,137.05,137.3,34970.0,115.8793,115.9299,115.5001,115.7107,34970.0
2018-12-12 14:00:00,137.26,137.39,136.56,136.68,29141.0,115.677,115.7866,115.0871,115.1882,29141.0
2018-12-12 14:30:00,136.69,136.8,136.18,136.72,80455.0,115.1967,115.2894,114.7669,115.2219,80455.0
2018-12-12 15:00:00,136.64,136.73,135.94,135.94,62215.0,115.1545,115.2304,114.5646,114.5646,62215.0
2018-12-12 15:30:00,135.93,136.68,135.83,135.96,169291.0,114.5562,115.1882,114.4719,114.5814,169291.0
2018-12-13 09:30:00,136.45,137.36,135.57,135.86,64272.0,114.9944,115.7613,114.2528,114.4972,64272.0
2018-12-13 10:00:00,135.71,137.3,135.71,136.76,39233.0,114.3708,115.7107,114.3708,115.2557,39233.0
2018-12-13 10:30:00,136.74,137.59,135.71,136.33,50808.0,115.2388,115.9551,114.3708,114.8933,50808.0
2018-12-13 11:00:00,136.41,136.5,135.71,135.98,31925.0,114.9607,115.0365,114.3708,114.5983,31925.0
2018-12-13 11:30:00,135.83,136.54,135.7,135.7,41736.0,114.4719,115.0702,114.3623,114.3623,41736.0
2018-12-13 12:00:00,135.74,135.77,135.1,135.12,27436.0,114.396,114.4213,113.8567,113.8735,27436.0
2018-12-13 12:30:00,135.12,135.3,134.61,134.75,47216.0,113.8735,114.0252,113.4437,113.5617,47216.0
2018-12-13 13:00:00,134.75,134.84,134.33,134.59,33889.0,113.5617,113.6376,113.2077,113.4269,33889.0
2018-12-13 13:30:00,134.63,135.1,134.25,134.32,33221.0,113.4606,113.8567,113.1403,113.1993,33221.0
2018-12-13 14:00:00,134.37,134.4,133.83,134.21,43983.0,113.2415,113.2667,112.7864,113.1066,43983.0
2018-12-13 14:30:00,134.23,134.63,134.04,134.46,40496.0,113.1235,113.4606,112.9633,113.3173,40496.0
2018-12-13 15:00:00,134.42,134.54,133.91,134.18,75940.0,113.2836,113.3847,112.8538,113.0813,75940.0
2018-12-13 15:30:00,134.15,134.77,134.05,134.47,150398.0,113.0561,113.5786,112.9718,113.3257,150398.0
2018-12-14 09:30:00,132.84,135.62,132.38,135.25,60430.0,111.952,114.2949,111.5644,113.9831,60430.0
2018-12-14 10:00:00,135.23,135.23,134.54,134.92,34770.0,113.9662,113.9662,113.3847,113.705,34770.0
2018-12-14 10:30:00,134.78,135.34,134.22,134.55,58586.0,113.587,114.0589,113.115,113.3932,58586.0
2018-12-14 11:00:00,134.47,135.06,134.43,134.74,132651.0,113.3257,113.823,113.292,113.5533,132651.0
2018-12-14 11:30:00,134.67,135.14,133.77,133.93,70096.0,113.4943,113.8904,112.7358,112.8706,70096.0
2018-12-14 12:00:00,134.03,134.43,133.75,134.31,24258.0,112.9549,113.292,112.7189,113.1909,24258.0
2018-12-14 12:30:00,134.44,134.6,134.25,134.33,28303.0,113.3005,113.4353,113.1403,113.2077,28303.0
2018-12-14 13:00:00,134.29,134.77,134.12,134.58,24622.0,113.174,113.5786,113.0308,113.4184,24622.0
2018-12-14 13:30:00,134.56,134.64,134.19,134.2,26353.0,113.4016,113.469,113.0898,113.0982,26353.0
2018-12-14 14:00:00,134.21,134.56,133.93,134.44,31284.0,113.1066,113.4016,112.8706,113.3005,31284.0
2018-12-14 14:30:00,134.42,134.42,133.53,134.22,38780.0,113.2836,113.2836,112.5335,113.115,38780.0
2018-12-14 15:00:00,134.2,134.67,134.05,134.08,41325.0,113.0982,113.4943,112.9718,112.9971,41325.0
2018-12-14 15:30:00,134.08,134.13,133.5,133.86,163465.0,112.9971,113.0392,112.5083,112.8117,163465.0
2018-12-17 09:30:00,133.45,133.85,132.17,133.5,61420.0,112.4661,112.8032,111.3874,112.5083,61420.0
2018-12-17 10:00:00,133.43,134.07,132.93,133.89,45986.0,112.4493,112.9886,112.0279,112.8369,45986.0
2018-12-17 10:30:00,133.89,134.84,133.59,134.8,75858.0,112.8369,113.6376,112.5841,113.6038,75858.0
2018-12-17 11:00:00,134.83,135.38,134.56,135.14,69095.0,113.6291,114.0926,113.4016,113.8904,69095.0
2018-12-17 11:30:00,135.25,135.25,134.71,135.04,60596.0,113.9831,113.9831,113.528,113.8061,60596.0
2018-12-17 12:00:00,135.07,135.28,134.59,134.74,51695.0,113.8314,114.0084,113.4269,113.5533,51695.0
2018-12-17 12:30:00,134.72,134.74,133.26,133.36,47755.0,113.5364,113.5533,112.306,112.3903,47755.0
2018-12-17 13:00:00,133.36,133.44,132.75,133.12,35079.0,112.3903,112.4577,111.8762,112.188,35079.0
2018-12-17 13:30:00,133.07,133.33,132.77,132.77,33374.0,112.1459,112.365,111.893,111.893,33374.0
2018-12-17 14:00:00,132.76,133.06,132.33,132.81,44457.0,111.8846,112.1374,111.5222,111.9268,44457.0
2018-12-17 14:30:00,132.82,133.45,132.65,132.83,57050.0,111.9352,112.4661,111.7919,111.9436,57050.0
2018-12-17 15:00:00,132.69,132.69,132.12,132.19,96932.0,111.8256,111.8256,111.3453,111.4042,96932.0
2018-12-17 15:30:00,132.2,132.21,130.93,131.43,284655.0,111.4127,111.4211,110.3424,110.7637,284655.0
2018-12-18 09:30:00,132.85,134.25,132.37,133.63,114558.0,111.9605,113.1403,111.5559,112.6178,114558.0
2018-12-18 10:00:00,133.58,134.01,133.02,133.18,97333.0,112.5757,112.9381,112.1037,112.2386,97333.0
2018-12-18 10:30:00,133.11,133.52,132.85,132.87,83130.0,112.1796,112.5251,111.9605,111.9773,83130.0
2018-12-18 11:00:00,132.88,133.17,132.12,132.63,47515.0,111.9857,112.2301,111.3453,111.7751,47515.0
2018-12-18 11:30:00,132.72,133.13,132.4,132.75,37094.0,111.8509,112.1964,111.5812,111.8762,37094.0
2018-12-18 12:00:00,132.8,133.3,132.7,132.72,41139.0,111.9183,112.3397,111.8341,111.8509,41139.0
2018-12-18 12:30:00,132.75,132.86,132.22,132.49,84301.0,111.8762,111.9689,111.4295,111.6571,84301.0
2018-12-18 13:00:00,132.49,132.85,132.43,132.6,96376.0,111.6571,111.9605,111.6065,111.7498,96376.0
2018-12-18 13:30:00,132.6,132.69,132.18,132.28,28084.0,111.7498,111.8256,111.3958,111.4801,28084.0
2018-12-18 14:00:00,132.26,132.46,131.87,132.01,55644.0,111.4632,111.6318,111.1346,111.2525,55644.0
2018-12-18 14:30:00,132.06,132.1,129.94,130.67,71586.0,111.2947,111.3284,109.508,110.1233,71586.0
2018-12-18 15:00:00,130.75,131.16,130.45,130.7,91286.0,110.1907,110.5362,109.9378,110.1485,91286.0
2018-12-18 15:30:00,130.72,131.71,130.71,131.31,257399.0,110.1654,110.9997,110.157,110.6626,257399.0
2018-12-19 09:30:00,131.65,133.22,131.22,133.0,94542.0,110.9492,112.2723,110.5868,112.0869,94542.0
2018-12-19 10:00:00,133.0,133.88,133.0,133.06,79985.0,112.0869,112.8285,112.0869,112.1374,79985.0
2018-12-19 10:30:00,133.13,133.68,132.94,133.41,49363.0,112.1964,112.66,112.0363,112.4324,49363.0
2018-12-19 11:00:00,133.5,133.54,132.93,133.45,83736.0,112.5083,112.542,112.0279,112.4661,83736.0
2018-12-19 11:30:00,133.42,133.75,133.34,133.64,86176.0,112.4408,112.7189,112.3734,112.6262,86176.0
2018-12-19 12:00:00,133.61,134.68,133.5,134.26,157018.0,112.601,113.5027,112.5083,113.1488,157018.0
2018-12-19 12:30:00,134.22,135.23,134.11,134.74,115272.0,113.115,113.9662,113.0223,113.5533,115272.0
2018-12-19 13:00:00,134.75,134.79,134.24,134.6,64953.0,113.5617,113.5954,113.1319,113.4353,64953.0
2018-12-19 13:30:00,134.65,135.4,134.49,135.24,102708.0,113.4774,114.1095,113.3426,113.9747,102708.0
2018-12-19 14:00:00,135.05,135.05,131.82,133.22,146347.0,113.8145,113.8145,111.0924,112.2723,146347.0
2018-12-19 14:30:00,133.29,133.77,130.25,130.65,83954.0,112.3313,112.7358,109.7693,110.1064,83954.0
2018-12-19 15:00:00,130.69,131.46,129.25,130.16,181804.0,110.1401,110.789,108.9265,109.6934,181804.0
2018-12-19 15:30:00,130.19,131.37,130.16,130.89,332061.0,109.7187,110.7132,109.6934,110.3087,332061.0
2018-12-20 09:30:00,129.89,131.43,129.57,131.43,55195.0,109.4659,110.7637,109.1962,110.7637,55195.0
2018-12-20 10:00:00,131.5,132.17,131.21,131.67,40704.0,110.8227,111.3874,110.5783,110.966,40704.0
2018-12-20 10:30:00,131.54,133.03,131.54,132.75,37493.0,110.8565,112.1122,110.8565,111.8762,37493.0
2018-12-20 11:00:00,132.73,132.83,131.49,131.69,46023.0,111.8593,111.9436,110.8143,110.9829,46023.0
2018-12-20 11:30:00,131.62,131.83,130.26,130.52,47163.0,110.9239,111.1009,109.7777,109.9968,47163.0
2018-12-20 12:00:00,130.67,131.33,130.24,131.27,38624.0,110.1233,110.6795,109.7609,110.6289,38624.0
2018-12-20 12:30:00,131.22,131.25,130.31,130.65,40842.0,110.5868,110.6121,109.8199,110.1064,40842.0
2018-12-20 13:00:00,130.59,130.94,130.05,130.58,32170.0,110.0558,110.3508,109.6007,110.0474,32170.0
2018-12-20 13:30:00,130.55,130.73,129.92,130.06,30866.0,110.0221,110.1738,109.4912,109.6092,30866.0
2018-12-20 14:00:00,129.98,130.24,128.5,130.07,56874.0,109.5417,109.7609,108.2945,109.6176,56874.0
2018-12-20 14:30:00,130.15,131.31,129.9,130.38,58054.0,109.685,110.6626,109.4743,109.8789,58054.0
2018-12-20 15:00:00,130.35,131.35,129.27,130.61,92287.0,109.8536,110.6963,108.9434,110.0727,92287.0
2018-12-20 15:30:00,130.73,131.24,129.41,130.09,180435.0,110.1738,110.6036,109.0614,109.6345,180435.0
2018-12-21 09:30:00,130.24,130.97,129.5,130.79,302531.0,109.7609,110.3761,109.1372,110.2244,302531.0
2018-12-21 10:00:00,130.75,133.2,130.72,132.84,95285.0,110.1907,112.2554,110.1654,111.952,95285.0
2018-12-21 10:30:00,132.88,132.89,131.35,131.49,62960.0,111.9857,111.9942,110.6963,110.8143,62960.0
2018-12-21 11:00:00,131.45,131.72,130.29,131.72,46922.0,110.7806,111.0081,109.803,111.0081,46922.0
2018-12-21 11:30:00,131.89,131.93,130.82,131.35,72450.0,111.1514,111.1851,110.2497,110.6963,72450.0
2018-12-21 12:00:00,131.35,131.65,130.47,130.61,74704.0,110.6963,110.9492,109.9547,110.0727,74704.0
2018-12-21 12:30:00,130.49,130.96,129.79,129.95,45900.0,109.9716,110.3677,109.3816,109.5165,45900.0
2018-12-21 13:00:00,129.86,130.34,129.55,130.09,29025.0,109.4406,109.8451,109.1794,109.6345,29025.0
2018-12-21 13:30:00,130.12,130.52,129.67,129.82,50260.0,109.6597,109.9968,109.2805,109.4069,50260.0
2018-12-21 14:00:00,129.81,130.07,129.28,129.49,36835.0,109.3985,109.6176,108.9518,109.1288,36835.0
2018-12-21 14:30:00,129.52,129.81,129.04,129.3,44904.0,109.1541,109.3985,108.7496,108.9687,44904.0
2018-12-21 15:00:00,129.34,129.55,128.11,128.17,78444.0,109.0024,109.1794,107.9658,108.0164,78444.0
2018-12-21 15:30:00,128.18,128.92,127.72,128.26,265765.0,108.0248,108.6484,107.6371,108.0922,265765.0
2018-12-24 09:30:00,127.96,128.0,126.07,126.37,89172.0,107.8394,107.8731,106.2466,106.4994,89172.0
2018-12-24 10:00:00,126.38,127.52,125.58,127.2,84552.0,106.5078,107.4686,105.8336,107.1989,84552.0
2018-12-24 10:30:00,127.32,128.01,126.79,126.79,94433.0,107.3,107.8815,106.8534,106.8534,94433.0
2018-12-24 11:00:00,126.86,127.34,125.79,126.01,68589.0,106.9123,107.3169,106.0106,106.196,68589.0
2018-12-24 11:30:00,126.0,126.42,125.41,125.54,41094.0,106.1876,106.5415,105.6903,105.7999,41094.0
2018-12-24 12:00:00,125.78,126.42,125.47,126.15,47895.0,106.0022,106.5415,105.7409,106.314,47895.0
2018-12-24 12:30:00,126.17,126.47,125.5,125.61,171269.0,106.3308,106.5837,105.7662,105.8589,171269.0
2018-12-26 09:30:00,125.66,126.69,125.41,125.48,85355.0,105.901,106.7691,105.6903,105.7493,85355.0
2018-12-26 10:00:00,125.47,125.78,124.55,124.82,111599.0,105.7409,106.0022,104.9656,105.1931,111599.0
2018-12-26 10:30:00,124.93,125.03,124.4,124.46,56251.0,105.2858,105.3701,104.8392,104.8897,56251.0
2018-12-26 11:00:00,124.51,125.37,124.46,125.33,79563.0,104.9319,105.6566,104.8897,105.6229,79563.0
2018-12-26 11:30:00,125.33,125.73,125.06,125.73,31400.0,105.6229,105.96,105.3954,105.96,31400.0
2018-12-26 12:00:00,125.7,126.8,125.7,126.33,52721.0,105.9347,106.8618,105.9347,106.4657,52721.0
2018-12-26 12:30:00,126.31,126.9,126.29,126.63,32617.0,106.4488,106.9461,106.432,106.7185,32617.0
2018-12-26 13:00:00,126.68,126.78,125.56,125.73,49259.0,106.7606,106.8449,105.8168,105.96,49259.0
2018-12-26 13:30:00,125.77,126.93,125.68,126.86,36275.0,105.9937,106.9713,105.9179,106.9123,36275.0
2018-12-26 14:00:00,126.87,127.02,126.33,126.72,51643.0,106.9208,107.0472,106.4657,106.7944,51643.0
2018-12-26 14:30:00,126.75,127.75,126.75,127.71,59069.0,106.8196,107.6624,106.8196,107.6287,59069.0
2018-12-26 15:00:00,127.75,129.02,127.61,129.02,79568.0,107.6624,108.7327,107.5444,108.7327,79568.0
2018-12-26 15:30:00,128.98,131.13,128.97,131.04,239364.0,108.699,110.5109,108.6906,110.4351,239364.0
2018-12-27 09:30:00,128.63,129.01,126.02,127.98,145348.0,108.404,108.7243,106.2044,107.8562,145348.0
2018-12-27 10:00:00,127.89,128.86,127.78,128.46,48321.0,107.7804,108.5979,107.6877,108.2608,48321.0
2018-12-27 10:30:00,128.42,129.32,128.13,128.62,83915.0,108.227,108.9855,107.9826,108.3956,83915.0
2018-12-27 11:00:00,128.62,129.9,128.14,129.8,80154.0,108.3956,109.4743,107.9911,109.3901,80154.0
2018-12-27 11:30:00,129.84,130.28,129.43,130.1,44460.0,109.4238,109.7946,109.0782,109.6429,44460.0
2018-12-27 12:00:00,130.06,130.35,129.37,129.56,40074.0,109.6092,109.8536,109.0277,109.1878,40074.0
2018-12-27 12:30:00,129.46,129.67,128.98,129.31,38192.0,109.1035,109.2805,108.699,108.9771,38192.0
2018-12-27 13:00:00,129.27,129.6,129.01,129.1,24742.0,108.9434,109.2215,108.7243,108.8001,24742.0
2018-12-27 13:30:00,129.1,129.3,128.25,128.47,26300.0,108.8001,108.9687,108.0838,108.2692,26300.0
2018-12-27 14:00:00,128.34,128.68,127.68,128.05,30792.0,108.1596,108.4462,107.6034,107.9152,30792.0
2018-12-27 14:30:00,128.01,129.46,127.95,129.43,29001.0,107.8815,109.1035,107.831,109.0782,29001.0
2018-12-27 15:00:00,129.36,130.5,128.72,130.36,58644.0,109.0192,109.98,108.4799,109.862,58644.0
2018-12-27 15:30:00,130.46,132.58,130.2,132.58,117962.0,109.9463,111.7329,109.7272,111.7329,117962.0
2018-12-28 09:30:00,133.07,134.43,131.89,133.32,108387.0,112.1459,113.292,111.1514,112.3566,108387.0
2018-12-28 10:00:00,133.31,133.46,131.33,131.41,64264.0,112.3481,112.4745,110.6795,110.7469,64264.0
2018-12-28 10:30:00,131.43,132.0,130.76,131.29,85630.0,110.7637,111.2441,110.1991,110.6458,85630.0
2018-12-28 11:00:00,131.34,131.68,130.96,131.39,40854.0,110.6879,110.9744,110.3677,110.73,40854.0
2018-12-28 11:30:00,131.58,132.09,131.32,131.91,40168.0,110.8902,111.32,110.671,111.1683,40168.0
2018-12-28 12:00:00,131.8,132.3,131.44,132.07,34202.0,111.0756,111.4969,110.7722,111.3031,34202.0
2018-12-28 12:30:00,132.13,132.23,131.31,131.32,36374.0,111.3537,111.438,110.6626,110.671,36374.0
2018-12-28 13:00:00,131.37,132.18,131.34,131.5,36070.0,110.7132,111.3958,110.6879,110.8227,36070.0
2018-12-28 13:30:00,131.49,131.99,131.15,131.67,35536.0,110.8143,111.2357,110.5278,110.966,35536.0
2018-12-28 14:00:00,131.73,133.07,131.65,132.56,20444.0,111.0166,112.1459,110.9492,111.7161,20444.0
2018-12-28 14:30:00,132.58,133.68,132.48,133.16,34802.0,111.7329,112.66,111.6486,112.2217,34802.0
2018-12-28 15:00:00,133.31,133.38,131.14,131.55,47656.0,112.3481,112.4071,110.5193,110.8649,47656.0
2018-12-28 15:30:00,131.46,131.96,131.16,131.7,109511.0,110.789,111.2104,110.5362,110.9913,109511.0
2018-12-31 09:30:00,132.4,133.45,131.87,132.48,48152.0,111.5812,112.4661,111.1346,111.6486,48152.0
2018-12-31 10:00:00,132.49,133.16,132.39,132.68,37188.0,111.6571,112.2217,111.5728,111.8172,37188.0
2018-12-31 10:30:00,132.58,133.08,132.37,132.54,50941.0,111.7329,112.1543,111.5559,111.6992,50941.0
2018-12-31 11:00:00,132.62,132.98,132.11,132.93,63207.0,111.7666,112.07,111.3368,112.0279,63207.0
2018-12-31 11:30:00,132.95,133.12,132.36,133.07,50042.0,112.0447,112.188,111.5475,112.1459,50042.0
2018-12-31 12:00:00,133.06,133.41,132.96,133.27,25626.0,112.1374,112.4324,112.0532,112.3144,25626.0
2018-12-31 12:30:00,133.33,133.37,133.08,133.18,21062.0,112.365,112.3987,112.1543,112.2386,21062.0
2018-12-31 13:00:00,133.26,133.5,133.19,133.45,26202.0,112.306,112.5083,112.247,112.4661,26202.0
2018-12-31 13:30:00,133.49,133.5,132.69,132.76,28539.0,112.4998,112.5083,111.8256,111.8846,28539.0
2018-12-31 14:00:00,132.71,133.08,132.44,132.54,53301.0,111.8425,112.1543,111.6149,111.6992,53301.0
2018-12-31 14:30:00,132.57,132.91,132.26,132.44,21382.0,111.7245,112.011,111.4632,111.6149,21382.0
2018-12-31 15:00:00,132.39,133.03,132.39,132.89,39274.0,111.5728,112.1122,111.5728,111.9942,39274.0
2018-12-31 15:30:00,132.9,133.69,132.69,133.67,126448.0,112.0026,112.6684,111.8256,112.6515,126448.0
2019-01-02 09:30:00,131.22,132.78,130.93,132.48,109027.0,110.5868,111.9015,110.3424,111.6486,109027.0
2019-01-02 10:00:00,132.5,132.57,131.62,132.12,107339.0,111.6655,111.7245,110.9239,111.3453,107339.0
2019-01-02 10:30:00,132.11,133.25,132.0,132.93,57484.0,111.3368,112.2976,111.2441,112.0279,57484.0
2019-01-02 11:00:00,133.0,134.0,132.84,133.39,50529.0,112.0869,112.9296,111.952,112.4156,50529.0
2019-01-02 11:30:00,133.39,133.93,132.98,132.98,29624.0,112.4156,112.8706,112.07,112.07,29624.0
2019-01-02 12:00:00,133.07,133.14,132.69,132.85,43904.0,112.1459,112.2049,111.8256,111.9605,43904.0
2019-01-02 12:30:00,132.89,133.53,132.72,133.46,30974.0,111.9942,112.5335,111.8509,112.4745,30974.0
2019-01-02 13:00:00,133.54,134.13,133.47,133.86,42595.0,112.542,113.0392,112.483,112.8117,42595.0
2019-01-02 13:30:00,133.88,134.05,133.59,133.86,61143.0,112.8285,112.9718,112.5841,112.8117,61143.0
2019-01-02 14:00:00,133.8,133.86,133.12,133.51,34553.0,112.7611,112.8117,112.188,112.5167,34553.0
2019-01-02 14:30:00,133.66,133.85,133.17,133.24,43380.0,112.6431,112.8032,112.2301,112.2891,43380.0
2019-01-02 15:00:00,133.2,133.49,132.66,132.98,44298.0,112.2554,112.4998,111.8003,112.07,44298.0
2019-01-02 15:30:00,132.94,133.58,132.61,133.38,136554.0,112.0363,112.5757,111.7582,112.4071,136554.0
2019-01-03 09:30:00,132.41,132.68,131.59,132.23,79203.0,111.5897,111.8172,110.8986,111.438,79203.0
2019-01-03 10:00:00,132.25,132.25,130.47,130.95,104569.0,111.4548,111.4548,109.9547,110.3592,104569.0
2019-01-03 10:30:00,130.85,131.29,130.03,131.16,69616.0,110.2749,110.6458,109.5839,110.5362,69616.0
2019-01-03 11:00:00,131.16,131.39,130.64,131.19,57922.0,110.5362,110.73,110.098,110.5615,57922.0
2019-01-03 11:30:00,131.24,132.83,131.24,132.11,51344.0,110.6036,111.9436,110.6036,111.3368,51344.0
2019-01-03 12:00:00,132.09,132.23,131.64,131.78,33323.0,111.32,111.438,110.9407,111.0587,33323.0
2019-01-03 12:30:00,131.7,132.02,131.47,131.85,34179.0,110.9913,111.261,110.7975,111.1177,34179.0
2019-01-03 13:00:00,131.72,131.72,130.74,131.06,39634.0,111.0081,111.0081,110.1822,110.4519,39634.0
2019-01-03 13:30:00,131.08,131.71,130.98,131.3,27525.0,110.4688,110.9997,110.3845,110.6542,27525.0
2019-01-03 14:00:00,131.24,131.59,131.1,131.57,36632.0,110.6036,110.8986,110.4856,110.8817,36632.0
2019-01-03 14:30:00,131.62,131.87,130.8,131.02,35617.0,110.9239,111.1346,110.2328,110.4182,35617.0
2019-01-03 15:00:00,131.0,131.04,130.42,130.8,54779.0,110.4014,110.4351,109.9126,110.2328,54779.0
2019-01-03 15:30:00,130.81,131.37,130.54,130.78,178947.0,110.2412,110.7132,110.0137,110.216,178947.0
2019-01-04 09:30:00,132.33,133.68,132.27,133.06,66673.0,111.5222,112.66,111.4717,112.1374,66673.0
2019-01-04 10:00:00,133.23,134.16,132.35,134.16,82450.0,112.2807,113.0645,111.5391,113.0645,82450.0
2019-01-04 10:30:00,134.13,134.28,133.26,134.08,27058.0,113.0392,113.1656,112.306,112.9971,27058.0
2019-01-04 11:00:00,134.1,134.64,133.48,133.84,49895.0,113.0139,113.469,112.4914,112.7948,49895.0
2019-01-04 11:30:00,133.73,134.66,133.5,134.5,45295.0,112.7021,113.4859,112.5083,113.351,45295.0
2019-01-04 12:00:00,134.5,134.75,134.05,134.64,33621.0,113.351,113.5617,112.9718,113.469,33621.0
2019-01-04 12:30:00,134.7,135.27,134.48,135.05,32676.0,113.5196,113.9999,113.3342,113.8145,32676.0
2019-01-04 13:00:00,135.08,135.6,135.08,135.26,27558.0,113.8398,114.2781,113.8398,113.9915,27558.0
2019-01-04 13:30:00,135.35,135.6,134.79,135.08,33695.0,114.0674,114.2781,113.5954,113.8398,33695.0
2019-01-04 14:00:00,135.17,135.71,134.65,135.7,32772.0,113.9157,114.3708,113.4774,114.3623,32772.0
2019-01-04 14:30:00,135.7,136.14,135.41,135.42,49684.0,114.3623,114.7331,114.1179,114.1264,49684.0
2019-01-04 15:00:00,135.46,136.02,135.27,135.62,64314.0,114.1601,114.632,113.9999,114.2949,64314.0
2019-01-04 15:30:00,135.58,136.29,135.44,136.16,214062.0,114.2612,114.8596,114.1432,114.75,214062.0
2019-01-07 09:30:00,136.14,136.75,135.29,136.05,62560.0,114.7331,115.2472,114.0168,114.6573,62560.0
2019-01-07 10:00:00,136.13,136.54,135.33,136.04,37523.0,114.7247,115.0702,114.0505,114.6489,37523.0
2019-01-07 10:30:00,136.07,137.29,136.07,137.29,33859.0,114.6741,115.7023,114.6741,115.7023,33859.0
2019-01-07 11:00:00,137.19,138.12,137.16,137.87,93930.0,115.618,116.4018,115.5928,116.1911,93930.0
2019-01-07 11:30:00,137.89,138.69,137.68,138.69,35826.0,116.208,116.8822,116.031,116.8822,35826.0
2019-01-07 12:00:00,138.68,138.72,137.98,138.03,25200.0,116.8737,116.9075,116.2838,116.326,25200.0
2019-01-07 12:30:00,138.01,138.08,137.63,137.69,46514.0,116.3091,116.3681,115.9889,116.0394,46514.0
2019-01-07 13:00:00,137.74,138.31,137.72,137.99,41590.0,116.0816,116.5619,116.0647,116.2922,41590.0
2019-01-07 13:30:00,137.94,138.41,137.48,137.51,29066.0,116.2501,116.6462,115.8624,115.8877,29066.0
2019-01-07 14:00:00,137.6,137.89,137.43,137.6,32191.0,115.9636,116.208,115.8203,115.9636,32191.0
2019-01-07 14:30:00,137.55,137.67,136.94,136.99,33041.0,115.9214,116.0226,115.4073,115.4495,33041.0
2019-01-07 15:00:00,137.02,137.8,137.0,137.66,36496.0,115.4748,116.1321,115.4579,116.0141,36496.0
2019-01-07 15:30:00,137.59,137.64,136.67,136.83,120256.0,115.9551,115.9973,115.1798,115.3146,120256.0
2019-01-08 09:30:00,138.28,140.06,138.19,139.45,70422.0,116.5366,118.0368,116.4608,117.5227,70422.0
2019-01-08 10:00:00,139.38,140.05,138.44,138.68,31803.0,117.4637,118.0283,116.6715,116.8737,31803.0
2019-01-08 10:30:00,138.73,138.87,137.69,138.02,51375.0,116.9159,117.0339,116.0394,116.3175,51375.0
2019-01-08 11:00:00,137.89,138.07,137.43,137.43,50361.0,116.208,116.3597,115.8203,115.8203,50361.0
2019-01-08 11:30:00,137.39,137.95,137.18,137.95,35237.0,115.7866,116.2585,115.6096,116.2585,35237.0
2019-01-08 12:00:00,137.96,138.84,137.85,138.52,23792.0,116.267,117.0086,116.1743,116.7389,23792.0
2019-01-08 12:30:00,138.58,138.63,137.81,137.91,27367.0,116.7895,116.8316,116.1405,116.2248,27367.0
2019-01-08 13:00:00,137.92,138.09,137.63,137.92,41313.0,116.2333,116.3765,115.9889,116.2333,41313.0
2019-01-08 13:30:00,137.93,138.09,137.55,137.92,49560.0,116.2417,116.3765,115.9214,116.2333,49560.0
2019-01-08 14:00:00,137.86,137.97,137.31,137.38,47348.0,116.1827,116.2754,115.7192,115.7782,47348.0
2019-01-08 14:30:00,137.37,137.4,136.92,137.35,104411.0,115.7697,115.795,115.3905,115.7529,104411.0
2019-01-08 15:00:00,137.32,137.48,137.05,137.46,102954.0,115.7276,115.8624,115.5001,115.8456,102954.0
2019-01-08 15:30:00,137.47,137.6,137.13,137.22,214442.0,115.854,115.9636,115.5675,115.6433,214442.0
2019-01-09 09:30:00,138.39,139.14,137.99,138.25,111282.0,116.6293,117.2614,116.2922,116.5114,111282.0
2019-01-09 10:00:00,138.41,138.71,137.6,137.87,65263.0,116.6462,116.899,115.9636,116.1911,65263.0
2019-01-09 10:30:00,137.97,137.98,136.78,137.04,58977.0,116.2754,116.2838,115.2725,115.4916,58977.0
2019-01-09 11:00:00,136.99,137.62,136.79,137.53,86393.0,115.4495,115.9804,115.2809,115.9046,86393.0
2019-01-09 11:30:00,137.56,138.35,137.43,138.1,40181.0,115.9299,116.5956,115.8203,116.3849,40181.0
2019-01-09 12:00:00,138.05,138.2,137.81,138.0,39941.0,116.3428,116.4692,116.1405,116.3007,39941.0
2019-01-09 12:30:00,138.03,138.23,137.73,138.15,71132.0,116.326,116.4945,116.0731,116.4271,71132.0
2019-01-09 13:00:00,138.21,138.69,137.8,138.49,192843.0,116.4777,116.8822,116.1321,116.7136,192843.0
2019-01-09 13:30:00,138.56,138.59,137.88,138.01,37848.0,116.7726,116.7979,116.1995,116.3091,37848.0
2019-01-09 14:00:00,138.06,138.35,137.5,137.68,48536.0,116.3512,116.5956,115.8793,116.031,48536.0
2019-01-09 14:30:00,137.7,138.25,137.53,138.05,31685.0,116.0478,116.5114,115.9046,116.3428,31685.0
2019-01-09 15:00:00,138.1,138.5,137.98,138.2,55888.0,116.3849,116.7221,116.2838,116.4692,55888.0
2019-01-09 15:30:00,138.17,138.33,137.31,137.5,147537.0,116.4439,116.5788,115.7192,115.8793,147537.0
2019-01-10 09:30:00,136.53,137.39,135.78,137.37,119193.0,115.0618,115.7866,114.4297,115.7697,119193.0
2019-01-10 10:00:00,137.36,138.23,137.14,138.08,57192.0,115.7613,116.4945,115.5759,116.3681,57192.0
2019-01-10 10:30:00,138.15,138.39,137.49,138.14,84775.0,116.4271,116.6293,115.8709,116.4187,84775.0
2019-01-10 11:00:00,138.27,138.69,137.95,138.39,49178.0,116.5282,116.8822,116.2585,116.6293,49178.0
2019-01-10 11:30:00,138.42,139.19,138.38,138.96,41418.0,116.6546,117.3036,116.6209,117.1097,41418.0
2019-01-10 12:00:00,138.86,139.05,138.46,138.98,29880.0,117.0254,117.1856,116.6883,117.1266,29880.0
2019-01-10 12:30:00,139.0,139.43,138.8,139.24,33938.0,117.1434,117.5058,116.9749,117.3457,33938.0
2019-01-10 13:00:00,139.24,139.29,138.3,138.57,32503.0,117.3457,117.3878,116.5535,116.781,32503.0
2019-01-10 13:30:00,138.64,138.66,138.13,138.41,29298.0,116.84,116.8569,116.4102,116.6462,29298.0
2019-01-10 14:00:00,138.49,139.46,138.46,139.09,30082.0,116.7136,117.5311,116.6883,117.2193,30082.0
2019-01-10 14:30:00,139.13,139.45,138.91,139.21,25886.0,117.253,117.5227,117.0676,117.3204,25886.0
2019-01-10 15:00:00,139.2,139.39,139.04,139.15,45989.0,117.312,117.4721,117.1771,117.2698,45989.0
2019-01-10 15:30:00,139.14,139.49,139.0,139.35,140184.0,117.2614,117.5564,117.1434,117.4384,140184.0
2019-01-11 09:30:00,139.02,139.02,138.2,138.73,54003.0,117.1603,117.1603,116.4692,116.9159,54003.0
2019-01-11 10:00:00,138.62,138.89,138.37,138.48,40589.0,116.8232,117.0507,116.6125,116.7052,40589.0
2019-01-11 10:30:00,138.45,139.05,138.29,139.02,42674.0,116.6799,117.1856,116.5451,117.1603,42674.0
2019-01-11 11:00:00,139.06,139.24,138.55,138.92,51217.0,117.194,117.3457,116.7642,117.076,51217.0
2019-01-11 11:30:00,138.98,139.69,138.85,139.35,73651.0,117.1266,117.7249,117.017,117.4384,73651.0
2019-01-11 12:00:00,139.34,139.53,138.98,139.42,33321.0,117.43,117.5901,117.1266,117.4974,33321.0
2019-01-11 12:30:00,139.52,140.1,139.43,139.88,33034.0,117.5817,118.0705,117.5058,117.8851,33034.0
2019-01-11 13:00:00,139.91,139.92,139.02,139.09,53351.0,117.9103,117.9188,117.1603,117.2193,53351.0
2019-01-11 13:30:00,139.1,139.62,139.09,139.48,54440.0,117.2277,117.6659,117.2193,117.548,54440.0
2019-01-11 14:00:00,139.47,139.7,139.19,139.4,31564.0,117.5395,117.7334,117.3036,117.4805,31564.0
2019-01-11 14:30:00,139.41,139.67,139.2,139.2,49304.0,117.489,117.7081,117.312,117.312,49304.0
2019-01-11 15:00:00,139.19,139.69,139.05,139.53,112144.0,117.3036,117.7249,117.1856,117.5901,112144.0
2019-01-11 15:30:00,139.53,140.0,139.52,139.59,166232.0,117.5901,117.9862,117.5817,117.6407,166232.0
2019-01-14 09:30:00,138.76,138.98,137.58,138.64,79607.0,116.9412,117.1266,115.9467,116.84,79607.0
2019-01-14 10:00:00,138.63,139.54,138.56,139.34,101283.0,116.8316,117.5985,116.7726,117.43,101283.0
2019-01-14 10:30:00,139.29,139.41,138.92,139.11,51203.0,117.3878,117.489,117.076,117.2361,51203.0
2019-01-14 11:00:00,139.11,139.25,138.46,138.86,67453.0,117.2361,117.3541,116.6883,117.0254,67453.0
2019-01-14 11:30:00,138.85,139.31,138.77,138.84,48502.0,117.017,117.4047,116.9496,117.0086,48502.0
2019-01-14 12:00:00,138.86,139.67,138.78,139.5,52715.0,117.0254,117.7081,116.958,117.5648,52715.0
2019-01-14 12:30:00,139.56,139.71,139.43,139.55,37532.0,117.6154,117.7418,117.5058,117.6069,37532.0
2019-01-14 13:00:00,139.59,139.72,139.37,139.59,51184.0,117.6407,117.7502,117.4553,117.6407,51184.0
2019-01-14 13:30:00,139.65,139.9,139.53,139.81,76221.0,117.6912,117.9019,117.5901,117.8261,76221.0
2019-01-14 14:00:00,139.83,139.92,139.73,139.92,43497.0,117.8429,117.9188,117.7586,117.9188,43497.0
2019-01-14 14:30:00,139.89,140.54,139.89,140.43,40345.0,117.8935,118.4413,117.8935,118.3486,40345.0
2019-01-14 15:00:00,140.43,140.54,140.24,140.25,69539.0,118.3486,118.4413,118.1885,118.1969,69539.0
2019-01-14 15:30:00,140.25,140.5,139.98,140.2,190171.0,118.1969,118.4076,117.9693,118.1547,190171.0
2019-01-15 09:30:00,140.43,140.65,139.0,139.12,81701.0,118.3486,118.534,117.1434,117.2446,81701.0
2019-01-15 10:00:00,139.19,140.0,138.42,138.79,174102.0,117.3036,117.9862,116.6546,116.9665,174102.0
2019-01-15 10:30:00,138.84,139.09,138.56,138.71,81189.0,117.0086,117.2193,116.7726,116.899,81189.0
2019-01-15 11:00:00,138.75,138.78,138.12,138.26,42235.0,116.9327,116.958,116.4018,116.5198,42235.0
2019-01-15 11:30:00,138.25,138.81,138.1,138.78,42607.0,116.5114,116.9833,116.3849,116.958,42607.0
2019-01-15 12:00:00,138.77,139.5,138.73,139.36,38443.0,116.9496,117.5648,116.9159,117.4468,38443.0
2019-01-15 12:30:00,139.36,139.63,139.14,139.14,36833.0,117.4468,117.6744,117.2614,117.2614,36833.0
2019-01-15 13:00:00,139.1,139.42,139.02,139.23,65740.0,117.2277,117.4974,117.1603,117.3373,65740.0
2019-01-15 13:30:00,139.23,139.32,139.01,139.27,56039.0,117.3373,117.4131,117.1519,117.371,56039.0
2019-01-15 14:00:00,139.27,139.48,138.69,138.74,52030.0,117.371,117.548,116.8822,116.9243,52030.0
2019-01-15 14:30:00,138.68,138.9,138.32,138.88,32055.0,116.8737,117.0592,116.5704,117.0423,32055.0
2019-01-15 15:00:00,138.8,138.99,138.6,138.75,40471.0,116.9749,117.135,116.8063,116.9327,40471.0
2019-01-15 15:30:00,138.76,138.95,138.46,138.9,142939.0,116.9412,117.1013,116.6883,117.0592,142939.0
2019-01-16 09:30:00,139.07,140.69,138.73,139.84,73189.0,117.2024,118.5677,116.9159,117.8513,73189.0
2019-01-16 10:00:00,139.76,139.98,139.7,139.86,30561.0,117.7839,117.9693,117.7334,117.8682,30561.0
2019-01-16 10:30:00,139.92,140.42,139.26,140.36,42771.0,117.9188,118.3401,117.3625,118.2896,42771.0
2019-01-16 11:00:00,140.36,141.03,140.18,140.88,58366.0,118.2896,118.8542,118.1379,118.7278,58366.0
2019-01-16 11:30:00,140.86,141.11,140.16,140.3,28644.0,118.711,118.9217,118.121,118.239,28644.0
2019-01-16 12:00:00,140.32,141.06,140.31,141.05,43597.0,118.2559,118.8795,118.2474,118.8711,43597.0
2019-01-16 12:30:00,141.08,141.56,140.87,141.38,66372.0,118.8964,119.3009,118.7194,119.1492,66372.0
2019-01-16 13:00:00,141.31,141.47,140.86,140.97,32088.0,119.0902,119.225,118.711,118.8037,32088.0
2019-01-16 13:30:00,140.92,141.27,140.92,141.26,41418.0,118.7615,119.0565,118.7615,119.0481,41418.0
2019-01-16 14:00:00,141.27,141.47,141.21,141.43,27759.0,119.0565,119.225,119.0059,119.1913,27759.0
2019-01-16 14:30:00,141.43,141.7,141.32,141.34,47026.0,119.1913,119.4189,119.0986,119.1155,47026.0
2019-01-16 15:00:00,141.34,141.61,141.29,141.52,56236.0,119.1155,119.343,119.0733,119.2672,56236.0
2019-01-16 15:30:00,141.59,141.67,141.27,141.37,228105.0,119.3262,119.3936,119.0565,119.1408,228105.0
2019-01-17 09:30:00,140.51,142.22,140.51,141.99,41141.0,118.416,119.8571,118.416,119.6633,41141.0
2019-01-17 10:00:00,141.96,142.99,141.95,142.72,48134.0,119.638,120.506,119.6296,120.2785,48134.0
2019-01-17 10:30:00,142.72,143.23,142.46,143.03,40723.0,120.2785,120.7083,120.0594,120.5397,40723.0
2019-01-17 11:00:00,143.1,143.52,143.06,143.23,47028.0,120.5987,120.9527,120.565,120.7083,47028.0
2019-01-17 11:30:00,143.19,143.35,143.07,143.07,27270.0,120.6746,120.8094,120.5735,120.5735,27270.0
2019-01-17 12:00:00,143.06,143.41,143.0,143.11,29240.0,120.565,120.86,120.5145,120.6072,29240.0
2019-01-17 12:30:00,143.09,143.17,142.69,142.78,22283.0,120.5903,120.6577,120.2532,120.3291,22283.0
2019-01-17 13:00:00,142.81,143.37,142.74,143.19,21674.0,120.3543,120.8263,120.2953,120.6746,21674.0
2019-01-17 13:30:00,143.23,143.47,143.09,143.47,23573.0,120.7083,120.9106,120.5903,120.9106,23573.0
2019-01-17 14:00:00,143.43,143.55,143.1,143.14,74968.0,120.8769,120.978,120.5987,120.6325,74968.0
2019-01-17 14:30:00,143.13,145.61,143.06,144.73,141437.0,120.624,122.7141,120.565,121.9724,141437.0
2019-01-17 15:00:00,144.64,145.15,144.19,145.11,107833.0,121.8966,122.3264,121.5173,122.2927,107833.0
2019-01-17 15:30:00,145.07,145.32,144.64,145.1,242596.0,122.259,122.4697,121.8966,122.2843,242596.0
2019-01-18 09:30:00,146.33,148.45,146.25,148.07,192015.0,123.3209,125.1075,123.2534,124.7873,192015.0
2019-01-18 10:00:00,148.11,149.31,147.86,148.3,77047.0,124.821,125.8323,124.6103,124.9811,77047.0
2019-01-18 10:30:00,148.28,149.49,148.24,149.35,42871.0,124.9642,125.984,124.9305,125.866,42871.0
2019-01-18 11:00:00,149.31,149.77,149.03,149.77,55265.0,125.8323,126.2199,125.5963,126.2199,55265.0
2019-01-18 11:30:00,149.69,150.28,149.47,150.22,66939.0,126.1525,126.6497,125.9671,126.5992,66939.0
2019-01-18 12:00:00,150.27,150.59,149.73,150.42,60296.0,126.6413,126.911,126.1862,126.7677,60296.0
2019-01-18 12:30:00,150.33,150.47,149.97,150.36,45863.0,126.6919,126.8099,126.3885,126.7172,45863.0
2019-01-18 13:00:00,150.39,150.5,149.92,150.03,42079.0,126.7425,126.8352,126.3464,126.4391,42079.0
2019-01-18 13:30:00,149.98,150.22,149.46,150.22,64596.0,126.3969,126.5992,125.9587,126.5992,64596.0
2019-01-18 14:00:00,150.23,150.54,149.97,150.15,46378.0,126.6076,126.8689,126.3885,126.5402,46378.0
2019-01-18 14:30:00,150.11,150.24,149.69,150.01,38450.0,126.5065,126.616,126.1525,126.4222,38450.0
2019-01-18 15:00:00,149.96,150.28,149.72,150.2,69136.0,126.3801,126.6497,126.1778,126.5823,69136.0
2019-01-18 15:30:00,150.21,150.73,150.19,150.6,329755.0,126.5908,127.029,126.5739,126.9194,329755.0
2019-01-22 09:30:00,149.47,149.88,148.02,148.55,122030.0,125.9671,126.3126,124.7451,125.1918,122030.0
2019-01-22 10:00:00,148.55,148.6,147.65,147.86,123008.0,125.1918,125.2339,124.4333,124.6103,123008.0
2019-01-22 10:30:00,147.84,148.29,147.68,147.96,55504.0,124.5934,124.9727,124.4586,124.6945,55504.0
2019-01-22 11:00:00,147.9,148.28,147.85,148.16,43163.0,124.644,124.9642,124.6018,124.8631,43163.0
2019-01-22 11:30:00,148.16,148.24,147.57,147.69,37206.0,124.8631,124.9305,124.3659,124.467,37206.0
2019-01-22 12:00:00,147.66,148.22,147.33,148.16,51270.0,124.4417,124.9137,124.1636,124.8631,51270.0
2019-01-22 12:30:00,148.13,148.25,147.72,147.9,36484.0,124.8378,124.9389,124.4923,124.644,36484.0
2019-01-22 13:00:00,147.83,147.98,146.84,147.2,73119.0,124.585,124.7114,123.7507,124.0541,73119.0
2019-01-22 13:30:00,147.17,147.25,146.77,146.92,83471.0,124.0288,124.0962,123.6917,123.8181,83471.0
2019-01-22 14:00:00,146.96,147.24,146.72,146.84,93405.0,123.8518,124.0878,123.6495,123.7507,93405.0
2019-01-22 14:30:00,146.84,146.9,146.29,146.74,44777.0,123.7507,123.8012,123.2871,123.6664,44777.0
2019-01-22 15:00:00,146.75,146.91,146.37,146.42,73224.0,123.6748,123.8097,123.3546,123.3967,73224.0
2019-01-22 15:30:00,146.38,146.72,145.81,146.19,446157.0,123.363,123.6495,122.8826,123.2029,446157.0
2019-01-23 09:30:00,146.72,147.12,145.3,145.3,71340.0,123.6495,123.9866,122.4528,122.4528,71340.0
2019-01-23 10:00:00,145.37,145.79,144.94,144.94,63940.0,122.5118,122.8658,122.1494,122.1494,63940.0
2019-01-23 10:30:00,144.95,145.42,144.56,144.96,54219.0,122.1578,122.5539,121.8292,122.1663,54219.0
2019-01-23 11:00:00,144.96,145.48,144.65,144.85,44399.0,122.1663,122.6045,121.905,122.0736,44399.0
2019-01-23 11:30:00,144.88,145.31,144.36,144.49,30176.0,122.0989,122.4612,121.6606,121.7702,30176.0
2019-01-23 12:00:00,144.53,144.56,143.42,143.91,43058.0,121.8039,121.8292,120.8684,121.2814,43058.0
2019-01-23 12:30:00,143.91,144.21,143.77,144.0,86735.0,121.2814,121.5342,121.1634,121.3572,86735.0
2019-01-23 13:00:00,143.98,144.13,143.56,143.72,35784.0,121.3404,121.4668,120.9864,121.1213,35784.0
2019-01-23 13:30:00,143.75,143.77,143.46,143.6,75786.0,121.1465,121.1634,120.9021,121.0201,75786.0
2019-01-23 14:00:00,143.66,143.96,143.54,143.83,52961.0,121.0707,121.3235,120.9696,121.214,52961.0
2019-01-23 14:30:00,143.84,144.04,143.54,143.74,50749.0,121.2224,121.3909,120.9696,121.1381,50749.0
2019-01-23 15:00:00,143.78,144.09,143.69,143.81,116345.0,121.1718,121.4331,121.096,121.1971,116345.0
2019-01-23 15:30:00,143.8,143.81,143.4,143.45,265417.0,121.1887,121.1971,120.8516,120.8937,265417.0
2019-01-24 09:30:00,143.34,143.65,142.58,143.31,82156.0,120.801,121.0623,120.1605,120.7757,82156.0
2019-01-24 10:00:00,143.26,144.06,143.11,143.95,50698.0,120.7336,121.4078,120.6072,121.3151,50698.0
2019-01-24 10:30:00,143.88,144.07,143.61,143.86,69910.0,121.2561,121.4162,121.0285,121.2392,69910.0
2019-01-24 11:00:00,143.86,144.38,143.64,144.05,59447.0,121.2392,121.6775,121.0538,121.3994,59447.0
2019-01-24 11:30:00,144.02,144.49,143.89,144.41,51537.0,121.3741,121.7702,121.2645,121.7028,51537.0
2019-01-24 12:00:00,144.34,144.37,144.04,144.18,27489.0,121.6438,121.669,121.3909,121.5089,27489.0
2019-01-24 12:30:00,144.18,144.31,143.45,143.64,41301.0,121.5089,121.6185,120.8937,121.0538,41301.0
2019-01-24 13:00:00,143.64,143.71,142.93,143.09,38184.0,121.0538,121.1128,120.4555,120.5903,38184.0
2019-01-24 13:30:00,143.16,143.71,143.15,143.69,27409.0,120.6493,121.1128,120.6409,121.096,27409.0
2019-01-24 14:00:00,143.65,143.97,143.36,143.9,32558.0,121.0623,121.3319,120.8179,121.2729,32558.0
2019-01-24 14:30:00,143.95,144.12,143.61,143.99,86061.0,121.3151,121.4584,121.0285,121.3488,86061.0
2019-01-24 15:00:00,143.97,144.34,143.9,144.09,54433.0,121.3319,121.6438,121.2729,121.4331,54433.0
2019-01-24 15:30:00,144.04,144.04,143.72,143.89,154579.0,121.3909,121.3909,121.1213,121.2645,154579.0
2019-01-25 09:30:00,145.98,147.2,145.98,146.96,80646.0,123.0259,124.0541,123.0259,123.8518,80646.0
2019-01-25 10:00:00,147.0,147.4,146.34,146.72,43837.0,123.8855,124.2226,123.3293,123.6495,43837.0
2019-01-25 10:30:00,146.75,147.22,146.39,146.96,33152.0,123.6748,124.0709,123.3714,123.8518,33152.0
2019-01-25 11:00:00,146.96,147.1,146.12,146.39,30772.0,123.8518,123.9698,123.1439,123.3714,30772.0
2019-01-25 11:30:00,146.47,146.86,146.44,146.67,28326.0,123.4388,123.7675,123.4136,123.6074,28326.0
2019-01-25 12:00:00,146.64,147.09,146.48,147.02,37214.0,123.5821,123.9613,123.4473,123.9024,37214.0
2019-01-25 12:30:00,147.01,147.05,145.8,146.23,38513.0,123.8939,123.9276,122.8742,123.2366,38513.0
2019-01-25 13:00:00,146.22,146.69,146.17,146.48,28799.0,123.2281,123.6242,123.186,123.4473,28799.0
2019-01-25 13:30:00,146.48,146.58,146.13,146.32,16356.0,123.4473,123.5315,123.1523,123.3124,16356.0
2019-01-25 14:00:00,146.38,146.77,146.02,146.19,60756.0,123.363,123.6917,123.0596,123.2029,60756.0
2019-01-25 14:30:00,146.2,146.88,146.18,146.67,37614.0,123.2113,123.7844,123.1944,123.6074,37614.0
2019-01-25 15:00:00,146.65,146.8,146.46,146.52,47901.0,123.5905,123.7169,123.4304,123.481,47901.0
2019-01-25 15:30:00,146.5,146.85,146.25,146.81,148194.0,123.4641,123.7591,123.2534,123.7254,148194.0
2019-01-28 09:30:00,144.13,144.13,141.22,143.0,186725.0,121.4668,121.4668,119.0144,120.5145,186725.0
2019-01-28 10:00:00,142.95,142.98,141.88,142.03,55065.0,120.4723,120.4976,119.5706,119.697,55065.0
2019-01-28 10:30:00,142.06,142.85,141.98,142.33,56156.0,119.7223,120.3881,119.6549,119.9498,56156.0
2019-01-28 11:00:00,142.33,142.78,142.17,142.31,44528.0,119.9498,120.3291,119.815,119.933,44528.0
2019-01-28 11:30:00,142.31,142.46,141.03,141.08,71129.0,119.933,120.0594,118.8542,118.8964,71129.0
2019-01-28 12:00:00,141.11,141.6,140.88,141.51,54992.0,118.9217,119.3346,118.7278,119.2588,54992.0
2019-01-28 12:30:00,141.57,141.63,141.29,141.34,38351.0,119.3093,119.3599,119.0733,119.1155,38351.0
2019-01-28 13:00:00,141.32,142.16,141.23,142.04,41377.0,119.0986,119.8065,119.0228,119.7054,41377.0
2019-01-28 13:30:00,142.06,142.34,141.99,142.28,28291.0,119.7223,119.9582,119.6633,119.9077,28291.0
2019-01-28 14:00:00,142.28,142.35,141.89,141.98,25041.0,119.9077,119.9667,119.579,119.6549,25041.0
2019-01-28 14:30:00,142.04,142.62,142.03,142.45,31616.0,119.7054,120.1942,119.697,120.0509,31616.0
2019-01-28 15:00:00,142.47,143.1,142.37,142.86,90352.0,120.0678,120.5987,119.9835,120.3965,90352.0
2019-01-28 15:30:00,142.84,142.94,142.45,142.82,138190.0,120.3796,120.4639,120.0509,120.3628,138190.0
2019-01-29 09:30:00,144.09,144.9,143.64,144.48,73088.0,121.4331,122.1157,121.0538,121.7617,73088.0
2019-01-29 10:00:00,144.42,145.0,144.27,144.97,63932.0,121.7112,122.2,121.5848,122.1747,63932.0
2019-01-29 10:30:00,145.02,145.34,144.4,144.48,59390.0,122.2168,122.4865,121.6943,121.7617,59390.0
2019-01-29 11:00:00,144.4,145.07,144.21,144.92,50384.0,121.6943,122.259,121.5342,122.1326,50384.0
2019-01-29 11:30:00,144.93,145.6,144.93,145.52,31907.0,122.141,122.7056,122.141,122.6382,31907.0
2019-01-29 12:00:00,145.52,146.09,145.46,145.83,29339.0,122.6382,123.1186,122.5877,122.8995,29339.0
2019-01-29 12:30:00,145.77,146.08,145.47,145.52,33599.0,122.8489,123.1102,122.5961,122.6382,33599.0
2019-01-29 13:00:00,145.57,145.86,145.41,145.81,41842.0,122.6804,122.9248,122.5455,122.8826,41842.0
2019-01-29 13:30:00,145.86,145.99,145.6,145.99,26133.0,122.9248,123.0343,122.7056,123.0343,26133.0
2019-01-29 14:00:00,145.94,146.11,145.69,146.1,27991.0,122.9922,123.1354,122.7815,123.127,27991.0
2019-01-29 14:30:00,146.1,146.17,145.78,145.99,42555.0,123.127,123.186,122.8573,123.0343,42555.0
2019-01-29 15:00:00,145.97,146.45,145.91,146.45,51910.0,123.0175,123.422,122.9669,123.422,51910.0
2019-01-29 15:30:00,146.47,146.61,146.14,146.37,144853.0,123.4388,123.5568,123.1607,123.3546,144853.0
2019-01-30 09:30:00,147.74,147.74,144.24,144.88,67775.0,124.5091,124.5091,121.5595,122.0989,67775.0
2019-01-30 10:00:00,144.86,145.12,144.37,145.04,35498.0,122.082,122.3011,121.669,122.2337,35498.0
2019-01-30 10:30:00,145.04,145.59,144.9,145.26,29880.0,122.2337,122.6972,122.1157,122.4191,29880.0
2019-01-30 11:00:00,145.4,146.23,145.39,146.09,27466.0,122.5371,123.2366,122.5287,123.1186,27466.0
2019-01-30 11:30:00,146.13,146.61,145.95,146.5,20655.0,123.1523,123.5568,123.0006,123.4641,20655.0
2019-01-30 12:00:00,146.49,146.7,146.18,146.18,23142.0,123.4557,123.6327,123.1944,123.1944,23142.0
2019-01-30 12:30:00,146.23,146.23,145.74,145.88,23189.0,123.2366,123.2366,122.8236,122.9416,23189.0
2019-01-30 13:00:00,145.87,145.94,145.65,145.77,23712.0,122.9332,122.9922,122.7478,122.8489,23712.0
2019-01-30 13:30:00,145.8,145.96,145.7,145.87,19698.0,122.8742,123.009,122.7899,122.9332,19698.0
2019-01-30 14:00:00,145.87,147.79,145.82,147.27,80087.0,122.9332,124.5513,122.891,124.113,80087.0
2019-01-30 14:30:00,147.22,147.45,146.66,147.28,199804.0,124.0709,124.2647,123.599,124.1215,199804.0
2019-01-30 15:00:00,147.28,147.3,146.19,146.42,151565.0,124.1215,124.1383,123.2029,123.3967,151565.0
2019-01-30 15:30:00,146.36,146.43,145.96,146.36,156839.0,123.3461,123.4051,123.009,123.3461,156839.0
2019-01-31 09:30:00,146.17,146.27,144.75,145.28,102130.0,123.186,123.2703,121.9893,122.436,102130.0
2019-01-31 10:00:00,145.19,146.58,145.08,146.35,73193.0,122.3601,123.5315,122.2674,123.3377,73193.0
2019-01-31 10:30:00,146.25,146.57,145.84,146.24,52165.0,123.2534,123.5231,122.9079,123.245,52165.0
2019-01-31 11:00:00,146.3,146.64,145.99,146.18,39079.0,123.2956,123.5821,123.0343,123.1944,39079.0
2019-01-31 11:30:00,146.19,147.08,146.19,146.98,34783.0,123.2029,123.9529,123.2029,123.8686,34783.0
2019-01-31 12:00:00,146.96,146.96,146.52,146.55,29639.0,123.8518,123.8518,123.481,123.5063,29639.0
2019-01-31 12:30:00,146.58,146.65,146.23,146.29,51196.0,123.5315,123.5905,123.2366,123.2871,51196.0
2019-01-31 13:00:00,146.33,146.48,146.13,146.31,36394.0,123.3209,123.4473,123.1523,123.304,36394.0
2019-01-31 13:30:00,146.27,146.63,146.21,146.58,38436.0,123.2703,123.5737,123.2197,123.5315,38436.0
2019-01-31 14:00:00,146.61,146.88,146.51,146.53,37201.0,123.5568,123.7844,123.4725,123.4894,37201.0
2019-01-31 14:30:00,146.51,146.58,146.35,146.45,66241.0,123.4725,123.5315,123.3377,123.422,66241.0
2019-01-31 15:00:00,146.42,146.61,146.17,146.41,64804.0,123.3967,123.5568,123.186,123.3883,64804.0
2019-01-31 15:30:00,146.43,147.32,146.36,147.1,192246.0,123.4051,124.1552,123.3461,123.9698,192246.0
2019-02-01 09:30:00,147.22,147.46,145.8,145.8,61761.0,124.0709,124.2732,122.8742,122.8742,61761.0
2019-02-01 10:00:00,145.97,147.8,145.88,147.59,36469.0,123.0175,124.5597,122.9416,124.3827,36469.0
2019-02-01 10:30:00,147.63,147.75,146.29,146.35,59276.0,124.4164,124.5176,123.2871,123.3377,59276.0
2019-02-01 11:00:00,146.3,147.44,146.17,147.29,51649.0,123.2956,124.2563,123.186,124.1299,51649.0
2019-02-01 11:30:00,147.28,147.7,147.23,147.42,55841.0,124.1215,124.4754,124.0793,124.2395,55841.0
2019-02-01 12:00:00,147.53,147.53,146.71,146.75,20712.0,124.3322,124.3322,123.6411,123.6748,20712.0
2019-02-01 12:30:00,146.88,147.13,146.7,146.93,22918.0,123.7844,123.9951,123.6327,123.8265,22918.0
2019-02-01 13:00:00,146.93,147.1,146.74,146.95,22089.0,123.8265,123.9698,123.6664,123.8434,22089.0
2019-02-01 13:30:00,146.95,147.11,146.77,146.92,17270.0,123.8434,123.9782,123.6917,123.8181,17270.0
2019-02-01 14:00:00,146.99,146.99,146.09,146.11,52055.0,123.8771,123.8771,123.1186,123.1354,52055.0
2019-02-01 14:30:00,146.11,146.52,145.87,146.12,77981.0,123.1354,123.481,122.9332,123.1439,77981.0
2019-02-01 15:00:00,146.14,146.43,145.85,146.43,62305.0,123.1607,123.4051,122.9163,123.4051,62305.0
2019-02-01 15:30:00,146.44,146.84,146.43,146.67,269942.0,123.4136,123.7507,123.4051,123.6074,269942.0
2019-02-04 09:30:00,146.88,147.18,145.91,146.61,97406.0,123.7844,124.0372,122.9669,123.5568,97406.0
2019-02-04 10:00:00,146.54,147.05,146.2,146.44,48639.0,123.4978,123.9276,123.2113,123.4136,48639.0
2019-02-04 10:30:00,146.41,146.9,146.29,146.29,54038.0,123.3883,123.8012,123.2871,123.2871,54038.0
2019-02-04 11:00:00,146.31,146.96,146.29,146.88,42910.0,123.304,123.8518,123.2871,123.7844,42910.0
2019-02-04 11:30:00,146.89,147.05,146.71,146.83,112318.0,123.7928,123.9276,123.6411,123.7422,112318.0
2019-02-04 12:00:00,146.87,147.43,146.85,147.36,40280.0,123.7759,124.2479,123.7591,124.1889,40280.0
2019-02-04 12:30:00,147.36,147.38,146.9,147.36,63900.0,124.1889,124.2057,123.8012,124.1889,63900.0
2019-02-04 13:00:00,147.34,147.55,147.23,147.35,50890.0,124.172,124.349,124.0793,124.1805,50890.0
2019-02-04 13:30:00,147.36,148.21,147.35,148.21,52131.0,124.1889,124.9052,124.1805,124.9052,52131.0
2019-02-04 14:00:00,148.19,148.47,148.15,148.22,55315.0,124.8884,125.1244,124.8547,124.9137,55315.0
2019-02-04 14:30:00,148.24,148.41,147.9,147.97,67488.0,124.9305,125.0738,124.644,124.703,67488.0
2019-02-04 15:00:00,147.97,148.33,147.94,148.22,60923.0,124.703,125.0064,124.6777,124.9137,60923.0
2019-02-04 15:30:00,148.21,148.82,148.02,148.77,170984.0,124.9052,125.4193,124.7451,125.3772,170984.0
2019-02-05 09:30:00,148.48,149.0,147.32,148.06,98808.0,125.1328,125.571,124.1552,124.7788,98808.0
2019-02-05 10:00:00,148.08,148.37,147.8,148.26,116501.0,124.7957,125.0401,124.5597,124.9474,116501.0
2019-02-05 10:30:00,148.22,148.89,148.19,148.8,65158.0,124.9137,125.4783,124.8884,125.4025,65158.0
2019-02-05 11:00:00,148.83,148.86,148.39,148.58,73871.0,125.4277,125.453,125.0569,125.2171,73871.0
2019-02-05 11:30:00,148.57,148.77,148.26,148.52,36278.0,125.2086,125.3772,124.9474,125.1665,36278.0
2019-02-05 12:00:00,148.51,148.64,148.29,148.59,40837.0,125.1581,125.2676,124.9727,125.2255,40837.0
2019-02-05 12:30:00,148.57,148.62,148.33,148.37,39021.0,125.2086,125.2508,125.0064,125.0401,39021.0
2019-02-05 13:00:00,148.36,148.66,148.34,148.52,92289.0,125.0317,125.2845,125.0148,125.1665,92289.0
2019-02-05 13:30:00,148.53,148.92,148.51,148.81,57911.0,125.1749,125.5036,125.1581,125.4109,57911.0
2019-02-05 14:00:00,148.84,149.02,148.75,148.79,38241.0,125.4362,125.5879,125.3603,125.394,38241.0
2019-02-05 14:30:00,148.78,149.06,148.78,149.06,56961.0,125.3856,125.6216,125.3856,125.6216,56961.0
2019-02-05 15:00:00,149.1,149.17,148.88,149.12,124815.0,125.6553,125.7143,125.4699,125.6721,124815.0
2019-02-05 15:30:00,149.11,149.92,149.07,149.79,265211.0,125.6637,126.3464,125.63,126.2368,265211.0
2019-02-06 09:30:00,147.47,148.0,146.24,147.07,179931.0,124.2816,124.7283,123.245,123.9445,179931.0
2019-02-06 10:00:00,146.98,148.0,146.4,147.66,143495.0,123.8686,124.7283,123.3798,124.4417,143495.0
2019-02-06 10:30:00,147.68,150.34,147.07,150.09,198507.0,124.4586,126.7003,123.9445,126.4896,198507.0
2019-02-06 11:00:00,150.09,150.97,148.06,148.85,165483.0,126.4896,127.2313,124.7788,125.4446,165483.0
2019-02-06 11:30:00,148.83,149.15,148.17,148.62,78594.0,125.4277,125.6974,124.8715,125.2508,78594.0
2019-02-06 12:00:00,148.66,148.96,147.79,147.84,67119.0,125.2845,125.5373,124.5513,124.5934,67119.0
2019-02-06 12:30:00,147.87,148.49,147.69,148.15,76797.0,124.6187,125.1412,124.467,124.8547,76797.0
2019-02-06 13:00:00,148.1,148.48,147.85,148.4,49712.0,124.8125,125.1328,124.6018,125.0654,49712.0
2019-02-06 13:30:00,148.4,149.17,148.35,148.8,82496.0,125.0654,125.7143,125.0232,125.4025,82496.0
2019-02-06 14:00:00,148.79,149.29,148.58,149.25,82269.0,125.394,125.8154,125.2171,125.7817,82269.0
2019-02-06 14:30:00,149.22,149.7,148.97,149.59,77273.0,125.7564,126.1609,125.5457,126.0682,77273.0
2019-02-06 15:00:00,149.6,150.46,149.46,150.25,117712.0,126.0767,126.8014,125.9587,126.6245,117712.0
2019-02-06 15:30:00,150.23,150.32,149.26,149.35,273892.0,126.6076,126.6835,125.7901,125.866,273892.0
2019-02-07 09:30:00,149.41,150.72,148.7,149.46,147166.0,125.9165,127.0206,125.3182,125.9587,147166.0
2019-02-07 10:00:00,149.45,150.65,149.03,150.58,88152.0,125.9503,126.9616,125.5963,126.9026,88152.0
2019-02-07 10:30:00,150.58,150.74,149.56,149.64,91633.0,126.9026,127.0374,126.043,126.1104,91633.0
2019-02-07 11:00:00,149.57,149.61,149.14,149.3,31707.0,126.0514,126.0851,125.689,125.8238,31707.0
2019-02-07 11:30:00,149.22,149.22,148.4,148.81,25826.0,125.7564,125.7564,125.0654,125.4109,25826.0
2019-02-07 12:00:00,148.78,148.88,148.52,148.58,42119.0,125.3856,125.4699,125.1665,125.2171,42119.0
2019-02-07 12:30:00,148.61,148.81,148.41,148.56,41484.0,125.2423,125.4109,125.0738,125.2002,41484.0
2019-02-07 13:00:00,148.66,149.73,148.65,149.6,45510.0,125.2845,126.1862,125.2761,126.0767,45510.0
2019-02-07 13:30:00,149.63,149.81,149.16,149.18,66560.0,126.102,126.2537,125.7059,125.7227,66560.0
2019-02-07 14:00:00,149.1,149.28,148.83,149.25,43847.0,125.6553,125.807,125.4277,125.7817,43847.0
2019-02-07 14:30:00,149.28,149.28,148.93,149.01,36274.0,125.807,125.807,125.512,125.5794,36274.0
2019-02-07 15:00:00,149.04,149.26,148.84,149.23,41074.0,125.6047,125.7901,125.4362,125.7649,41074.0
2019-02-07 15:30:00,149.18,149.66,148.74,149.64,96117.0,125.7227,126.1272,125.3519,126.1104,96117.0
2019-02-08 09:30:00,148.41,149.26,147.93,147.93,63777.0,125.0738,125.7901,124.6693,124.6693,63777.0
2019-02-08 10:00:00,147.99,148.24,147.18,147.8,56824.0,124.7198,124.9305,124.0372,124.5597,56824.0
2019-02-08 10:30:00,147.83,148.2,147.42,147.63,50033.0,124.585,124.8968,124.2395,124.4164,50033.0
2019-02-08 11:00:00,147.57,147.57,146.94,146.94,49735.0,124.3659,124.3659,123.8349,123.8349,49735.0
2019-02-08 11:30:00,146.91,147.22,146.52,147.16,29918.0,123.8097,124.0709,123.481,124.0203,29918.0
2019-02-08 12:00:00,147.16,147.38,147.05,147.11,23198.0,124.0203,124.2057,123.9276,123.9782,23198.0
2019-02-08 12:30:00,147.11,147.59,147.04,147.3,23692.0,123.9782,124.3827,123.9192,124.1383,23692.0
2019-02-08 13:00:00,147.33,147.85,147.29,147.58,29070.0,124.1636,124.6018,124.1299,124.3743,29070.0
2019-02-08 13:30:00,147.55,147.96,147.53,147.75,27561.0,124.349,124.6945,124.3322,124.5176,27561.0
2019-02-08 14:00:00,147.76,148.26,147.62,148.16,45627.0,124.526,124.9474,124.408,124.8631,45627.0
2019-02-08 14:30:00,148.18,148.19,147.91,147.99,28042.0,124.88,124.8884,124.6524,124.7198,28042.0
2019-02-08 15:00:00,147.98,148.07,147.71,148.01,32655.0,124.7114,124.7873,124.4839,124.7367,32655.0
2019-02-08 15:30:00,148.05,148.29,147.79,148.29,124647.0,124.7704,124.9727,124.5513,124.9727,124647.0
2019-02-11 09:30:00,148.16,149.11,148.11,148.59,47770.0,124.8631,125.6637,124.821,125.2255,47770.0
2019-02-11 10:00:00,148.62,148.93,147.96,147.96,15216.0,125.2508,125.512,124.6945,124.6945,15216.0
2019-02-11 10:30:00,147.93,148.26,147.79,147.87,34473.0,124.6693,124.9474,124.5513,124.6187,34473.0
2019-02-11 11:00:00,147.92,148.14,147.67,147.69,22527.0,124.6608,124.8462,124.4501,124.467,22527.0
2019-02-11 11:30:00,147.63,147.86,147.44,147.71,17798.0,124.4164,124.6103,124.2563,124.4839,17798.0
2019-02-11 12:00:00,147.75,148.04,147.75,148.0,23299.0,124.5176,124.762,124.5176,124.7283,23299.0
2019-02-11 12:30:00,148.03,148.12,147.8,148.02,19806.0,124.7535,124.8294,124.5597,124.7451,19806.0
2019-02-11 13:00:00,148.04,148.13,147.89,147.95,15107.0,124.762,124.8378,124.6356,124.6861,15107.0
2019-02-11 13:30:00,147.99,148.1,147.92,147.97,18919.0,124.7198,124.8125,124.6608,124.703,18919.0
2019-02-11 14:00:00,147.96,148.07,147.83,147.92,15159.0,124.6945,124.7873,124.585,124.6608,15159.0
2019-02-11 14:30:00,147.98,148.06,147.72,147.96,19245.0,124.7114,124.7788,124.4923,124.6945,19245.0
2019-02-11 15:00:00,147.99,148.23,147.94,148.14,23857.0,124.7198,124.9221,124.6777,124.8462,23857.0
2019-02-11 15:30:00,148.15,148.21,147.86,148.14,124561.0,124.8547,124.9052,124.6103,124.8462,124561.0
2019-02-12 09:30:00,149.11,150.26,148.98,150.2,67199.0,125.6637,126.6329,125.5542,126.5823,67199.0
2019-02-12 10:00:00,150.23,150.27,149.06,149.43,59586.0,126.6076,126.6413,125.6216,125.9334,59586.0
2019-02-12 10:30:00,149.45,150.37,149.3,150.2,21795.0,125.9503,126.7256,125.8238,126.5823,21795.0
2019-02-12 11:00:00,150.23,151.49,150.2,151.48,45310.0,126.6076,127.6695,126.5823,127.6611,45310.0
2019-02-12 11:30:00,151.44,151.87,151.26,151.84,47011.0,127.6273,127.9897,127.4757,127.9645,47011.0
2019-02-12 12:00:00,151.88,151.99,151.48,151.76,34809.0,127.9982,128.0909,127.6611,127.897,34809.0
2019-02-12 12:30:00,151.72,151.82,151.26,151.56,47717.0,127.8633,127.9476,127.4757,127.7285,47717.0
2019-02-12 13:00:00,151.6,151.92,151.59,151.9,28408.0,127.7622,128.0319,127.7538,128.015,28408.0
2019-02-12 13:30:00,151.9,152.16,151.81,152.08,36844.0,128.015,128.2341,127.9392,128.1667,36844.0
2019-02-12 14:00:00,152.1,152.13,151.88,151.9,28785.0,128.1836,128.2089,127.9982,128.015,28785.0
2019-02-12 14:30:00,151.88,151.92,151.59,151.64,38128.0,127.9982,128.0319,127.7538,127.7959,38128.0
2019-02-12 15:00:00,151.62,151.84,151.6,151.83,81619.0,127.779,127.9645,127.7622,127.956,81619.0
2019-02-12 15:30:00,151.83,151.96,151.51,151.78,160070.0,127.956,128.0656,127.6863,127.9139,160070.0
2019-02-13 09:30:00,152.44,152.85,151.42,152.21,65723.0,128.4701,128.8156,127.6105,128.2763,65723.0
2019-02-13 10:00:00,152.21,152.83,152.2,152.75,50012.0,128.2763,128.7988,128.2678,128.7314,50012.0
2019-02-13 10:30:00,152.73,153.19,152.71,153.17,39925.0,128.7145,129.1022,128.6977,129.0853,39925.0
2019-02-13 11:00:00,153.19,153.47,152.57,152.57,48585.0,129.1022,129.3381,128.5797,128.5797,48585.0
2019-02-13 11:30:00,152.59,152.69,152.21,152.66,23305.0,128.5965,128.6808,128.2763,128.6555,23305.0
2019-02-13 12:00:00,152.66,152.76,152.32,152.42,43455.0,128.6555,128.7398,128.369,128.4533,43455.0
2019-02-13 12:30:00,152.41,152.57,152.34,152.41,20198.0,128.4448,128.5797,128.3858,128.4448,20198.0
2019-02-13 13:00:00,152.42,152.6,152.33,152.59,19809.0,128.4533,128.6049,128.3774,128.5965,19809.0
2019-02-13 13:30:00,152.64,152.74,152.49,152.58,24035.0,128.6387,128.7229,128.5122,128.5881,24035.0
2019-02-13 14:00:00,152.57,152.65,152.38,152.55,21928.0,128.5797,128.6471,128.4195,128.5628,21928.0
2019-02-13 14:30:00,152.57,152.99,152.44,152.99,41841.0,128.5797,128.9336,128.4701,128.9336,41841.0
2019-02-13 15:00:00,153.0,153.16,152.84,153.15,44558.0,128.9421,129.0769,128.8072,129.0685,44558.0
2019-02-13 15:30:00,153.17,153.32,152.66,152.74,165269.0,129.0853,129.2117,128.6555,128.7229,165269.0
2019-02-14 09:30:00,151.58,152.24,151.05,152.03,49372.0,127.7453,128.3016,127.2987,128.1246,49372.0
2019-02-14 10:00:00,151.89,152.12,151.36,152.04,27609.0,128.0066,128.2004,127.5599,128.133,27609.0
2019-02-14 10:30:00,152.08,152.43,151.35,151.7,26879.0,128.1667,128.4617,127.5515,127.8465,26879.0
2019-02-14 11:00:00,151.71,151.74,151.09,151.17,26900.0,127.8549,127.8802,127.3324,127.3998,26900.0
2019-02-14 11:30:00,151.2,151.39,151.0,151.16,28053.0,127.4251,127.5852,127.2565,127.3914,28053.0
2019-02-14 12:00:00,151.22,151.75,151.1,151.58,37251.0,127.4419,127.8886,127.3408,127.7453,37251.0
2019-02-14 12:30:00,151.6,151.6,151.35,151.51,21125.0,127.7622,127.7622,127.5515,127.6863,21125.0
2019-02-14 13:00:00,151.53,151.76,151.25,151.76,25899.0,127.7032,127.897,127.4672,127.897,25899.0
2019-02-14 13:30:00,151.77,151.85,151.47,151.57,20091.0,127.9055,127.9729,127.6526,127.7369,20091.0
2019-02-14 14:00:00,151.58,151.62,151.32,151.47,29034.0,127.7453,127.779,127.5262,127.6526,29034.0
2019-02-14 14:30:00,151.41,151.54,151.12,151.2,45697.0,127.6021,127.7116,127.3577,127.4251,45697.0
2019-02-14 15:00:00,151.28,151.9,151.27,151.47,67774.0,127.4925,128.015,127.4841,127.6526,67774.0
2019-02-14 15:30:00,151.5,151.92,151.35,151.4,125235.0,127.6779,128.0319,127.5515,127.5936,125235.0
2019-02-15 09:30:00,152.32,154.24,151.74,154.07,98757.0,128.369,129.9871,127.8802,129.8438,98757.0
2019-02-15 10:00:00,154.02,154.05,153.0,153.73,62805.0,129.8017,129.8269,128.9421,129.5573,62805.0
2019-02-15 10:30:00,153.8,154.49,153.8,154.21,66460.0,129.6163,130.1978,129.6163,129.9618,66460.0
2019-02-15 11:00:00,154.18,154.6,153.99,154.4,59787.0,129.9365,130.2905,129.7764,130.1219,59787.0
2019-02-15 11:30:00,154.35,154.83,154.29,154.81,134941.0,130.0798,130.4843,130.0292,130.4674,134941.0
2019-02-15 12:00:00,154.78,154.95,154.48,154.88,49512.0,130.4422,130.5854,130.1893,130.5264,49512.0
2019-02-15 12:30:00,154.85,155.04,154.72,154.84,40092.0,130.5012,130.6613,130.3916,130.4927,40092.0
2019-02-15 13:00:00,154.84,155.05,154.67,154.79,36331.0,130.4927,130.6697,130.3495,130.4506,36331.0
2019-02-15 13:30:00,154.83,154.87,154.53,154.67,27661.0,130.4843,130.518,130.2315,130.3495,27661.0
2019-02-15 14:00:00,154.69,154.95,154.67,154.84,37637.0,130.3663,130.5854,130.3495,130.4927,37637.0
2019-02-15 14:30:00,154.84,155.08,154.72,155.04,30848.0,130.4927,130.695,130.3916,130.6613,30848.0
2019-02-15 15:00:00,155.06,155.11,154.85,155.05,34945.0,130.6781,130.7203,130.5012,130.6697,34945.0
2019-02-15 15:30:00,155.05,155.5,155.01,155.47,188185.0,130.6697,131.0489,130.636,131.0237,188185.0
2019-02-19 09:30:00,155.08,155.2,154.02,154.07,109141.0,130.695,130.7961,129.8017,129.8438,109141.0
2019-02-19 10:00:00,154.13,155.22,154.13,154.93,58472.0,129.8944,130.813,129.8944,130.5686,58472.0
2019-02-19 10:30:00,154.97,154.98,154.44,154.53,31794.0,130.6023,130.6107,130.1556,130.2315,31794.0
2019-02-19 11:00:00,154.56,154.65,154.34,154.46,36120.0,130.2568,130.3326,130.0713,130.1725,36120.0
2019-02-19 11:30:00,154.47,155.31,154.41,155.17,34858.0,130.1809,130.8888,130.1303,130.7708,34858.0
2019-02-19 12:00:00,155.09,155.14,154.77,154.83,41959.0,130.7034,130.7456,130.4337,130.4843,41959.0
2019-02-19 12:30:00,154.8,155.01,154.66,154.92,28059.0,130.459,130.636,130.341,130.5601,28059.0
2019-02-19 13:00:00,154.92,154.92,154.65,154.82,36632.0,130.5601,130.5601,130.3326,130.4759,36632.0
2019-02-19 13:30:00,154.83,154.83,154.41,154.7,42012.0,130.4843,130.4843,130.1303,130.3747,42012.0
2019-02-19 14:00:00,154.75,154.93,154.58,154.87,29161.0,130.4169,130.5686,130.2736,130.518,29161.0
2019-02-19 14:30:00,154.89,154.98,154.8,154.87,34128.0,130.5349,130.6107,130.459,130.518,34128.0
2019-02-19 15:00:00,154.87,154.87,154.31,154.31,50119.0,130.518,130.518,130.0461,130.0461,50119.0
2019-02-19 15:30:00,154.3,154.41,153.46,153.61,271333.0,130.0376,130.1303,129.3297,129.4561,271333.0
2019-02-20 09:30:00,154.11,154.23,152.79,153.66,117804.0,129.8775,129.9786,128.7651,129.4983,117804.0
2019-02-20 10:00:00,153.63,153.93,153.39,153.89,62900.0,129.473,129.7258,129.2707,129.6921,62900.0
2019-02-20 10:30:00,153.91,154.29,153.7,154.02,51914.0,129.709,130.0292,129.532,129.8017,51914.0
2019-02-20 11:00:00,154.01,154.41,153.97,154.29,48235.0,129.7932,130.1303,129.7595,130.0292,48235.0
2019-02-20 11:30:00,154.28,154.54,154.14,154.5,39319.0,130.0208,130.2399,129.9028,130.2062,39319.0
2019-02-20 12:00:00,154.56,154.59,154.18,154.29,24554.0,130.2568,130.282,129.9365,130.0292,24554.0
2019-02-20 12:30:00,154.2,154.77,154.18,154.66,23771.0,129.9534,130.4337,129.9365,130.341,23771.0
2019-02-20 13:00:00,154.65,155.36,154.65,155.31,39108.0,130.3326,130.931,130.3326,130.8888,39108.0
2019-02-20 13:30:00,155.3,155.8,155.17,155.19,52994.0,130.8804,131.3018,130.7708,130.7877,52994.0
2019-02-20 14:00:00,155.24,155.78,154.73,155.08,27475.0,130.8298,131.2849,130.4,130.695,27475.0
2019-02-20 14:30:00,155.1,155.6,155.1,155.55,43122.0,130.7118,131.1332,130.7118,131.0911,43122.0
2019-02-20 15:00:00,155.57,155.87,155.43,155.67,56841.0,131.1079,131.3608,130.99,131.1922,56841.0
2019-02-20 15:30:00,155.64,155.8,155.12,155.41,204275.0,131.1669,131.3018,130.7287,130.9731,204275.0
2019-02-21 09:30:00,153.49,155.22,153.44,154.81,87514.0,130.3121,131.7809,130.2697,131.4328,87514.0
2019-02-21 10:00:00,154.81,155.25,154.2,154.77,63382.0,131.4328,131.8064,130.9149,131.3988,63382.0
2019-02-21 10:30:00,154.85,155.31,154.79,154.91,56771.0,131.4668,131.8573,131.4158,131.5177,56771.0
2019-02-21 11:00:00,154.92,155.34,154.66,154.66,63341.0,131.5262,131.8828,131.3055,131.3055,63341.0
2019-02-21 11:30:00,154.66,154.8,154.1,154.54,53022.0,131.3055,131.4243,130.83,131.2036,53022.0
2019-02-21 12:00:00,154.59,154.84,154.24,154.33,24178.0,131.246,131.4583,130.9489,131.0253,24178.0
2019-02-21 12:30:00,154.35,154.6,154.33,154.57,42383.0,131.0423,131.2545,131.0253,131.229,42383.0
2019-02-21 13:00:00,154.6,154.6,154.22,154.22,21478.0,131.2545,131.2545,130.9319,130.9319,21478.0
2019-02-21 13:30:00,154.25,154.26,154.14,154.26,28163.0,130.9574,130.9659,130.864,130.9659,28163.0
2019-02-21 14:00:00,154.26,154.26,153.52,153.71,27211.0,130.9659,130.9659,130.3376,130.4989,27211.0
2019-02-21 14:30:00,153.69,153.76,153.18,153.35,34015.0,130.4819,130.5414,130.0489,130.1933,34015.0
2019-02-21 15:00:00,153.35,153.62,153.3,153.31,73876.0,130.1933,130.4225,130.1508,130.1593,73876.0
2019-02-21 15:30:00,153.28,154.09,152.97,154.05,173270.0,130.1338,130.8215,129.8707,130.7876,173270.0
2019-02-22 09:30:00,154.56,155.42,154.12,155.13,76588.0,131.2206,131.9507,130.847,131.7045,76588.0
2019-02-22 10:00:00,155.18,155.89,154.8,155.26,60406.0,131.7469,132.3497,131.4243,131.8148,60406.0
2019-02-22 10:30:00,155.3,155.73,155.21,155.67,33173.0,131.8488,132.2139,131.7724,132.1629,33173.0
2019-02-22 11:00:00,155.6,155.92,155.4,155.79,34257.0,132.1035,132.3752,131.9337,132.2648,34257.0
2019-02-22 11:30:00,155.8,156.1,155.74,156.1,32508.0,132.2733,132.528,132.2224,132.528,32508.0
2019-02-22 12:00:00,156.08,156.23,155.61,155.61,24815.0,132.511,132.6384,132.112,132.112,24815.0
2019-02-22 12:30:00,155.61,155.64,155.23,155.5,19127.0,132.112,132.1375,131.7894,132.0186,19127.0
2019-02-22 13:00:00,155.46,155.56,155.17,155.43,11256.0,131.9846,132.0695,131.7384,131.9592,11256.0
2019-02-22 13:30:00,155.45,155.53,155.15,155.25,20486.0,131.9762,132.0441,131.7215,131.8064,20486.0
2019-02-22 14:00:00,155.25,155.38,155.06,155.23,14174.0,131.8064,131.9167,131.6451,131.7894,14174.0
2019-02-22 14:30:00,155.24,155.31,154.7,154.87,20068.0,131.7979,131.8573,131.3394,131.4837,20068.0
2019-02-22 15:00:00,154.78,155.31,154.78,155.28,30735.0,131.4073,131.8573,131.4073,131.8318,30735.0
2019-02-22 15:30:00,155.28,155.86,155.08,155.46,188830.0,131.8318,132.3242,131.662,131.9846,188830.0
2019-02-25 09:30:00,156.9,156.9,155.38,155.97,57637.0,133.2072,133.2072,131.9167,132.4176,57637.0
2019-02-25 10:00:00,155.93,155.93,155.28,155.39,36442.0,132.3837,132.3837,131.8318,131.9252,36442.0
2019-02-25 10:30:00,155.48,155.91,155.21,155.71,26519.0,132.0016,132.3667,131.7724,132.1969,26519.0
2019-02-25 11:00:00,155.73,156.0,155.66,155.89,25310.0,132.2139,132.4431,132.1544,132.3497,25310.0
2019-02-25 11:30:00,155.92,156.71,155.87,156.7,47292.0,132.3752,133.0459,132.3327,133.0374,47292.0
2019-02-25 12:00:00,156.64,156.87,156.6,156.82,30558.0,132.9865,133.1817,132.9525,133.1393,30558.0
2019-02-25 12:30:00,156.81,157.17,156.68,156.75,31168.0,133.1308,133.4364,133.0204,133.0799,31168.0
2019-02-25 13:00:00,156.72,156.87,156.62,156.77,23985.0,133.0544,133.1817,132.9695,133.0968,23985.0
2019-02-25 13:30:00,156.78,156.82,156.44,156.67,21260.0,133.1053,133.1393,132.8167,133.0119,21260.0
2019-02-25 14:00:00,156.65,156.74,156.55,156.64,23930.0,132.995,133.0714,132.9101,132.9865,23930.0
2019-02-25 14:30:00,156.67,156.68,156.06,156.11,28115.0,133.0119,133.0204,132.494,132.5365,28115.0
2019-02-25 15:00:00,156.09,156.31,155.91,155.95,36175.0,132.5195,132.7063,132.3667,132.4007,36175.0
2019-02-25 15:30:00,155.95,156.41,155.95,156.12,132464.0,132.4007,132.7912,132.4007,132.545,132464.0
2019-02-26 09:30:00,154.83,156.25,154.03,156.03,117359.0,131.4498,132.6554,130.7706,132.4686,117359.0
2019-02-26 10:00:00,156.05,156.87,155.96,156.15,76994.0,132.4856,133.1817,132.4091,132.5705,76994.0
2019-02-26 10:30:00,156.19,156.71,156.13,156.14,24478.0,132.6044,133.0459,132.5535,132.562,24478.0
2019-02-26 11:00:00,156.12,156.72,155.98,156.57,41138.0,132.545,133.0544,132.4261,132.927,41138.0
2019-02-26 11:30:00,156.6,157.04,156.52,156.56,28884.0,132.9525,133.3261,132.8846,132.9185,28884.0
2019-02-26 12:00:00,156.54,156.64,156.38,156.56,34257.0,132.9016,132.9865,132.7657,132.9185,34257.0
2019-02-26 12:30:00,156.54,156.59,156.12,156.12,22450.0,132.9016,132.944,132.545,132.545,22450.0
2019-02-26 13:00:00,156.14,156.31,156.04,156.25,11755.0,132.562,132.7063,132.4771,132.6554,11755.0
2019-02-26 13:30:00,156.18,156.24,156.1,156.22,12962.0,132.5959,132.6469,132.528,132.6299,12962.0
2019-02-26 14:00:00,156.27,156.4,156.16,156.19,18440.0,132.6723,132.7827,132.5789,132.6044,18440.0
2019-02-26 14:30:00,156.17,156.51,156.11,156.15,20560.0,132.5874,132.8761,132.5365,132.5705,20560.0
2019-02-26 15:00:00,156.15,156.35,155.93,155.99,27935.0,132.5705,132.7403,132.3837,132.4346,27935.0
2019-02-26 15:30:00,155.97,156.21,155.29,155.32,138885.0,132.4176,132.6214,131.8403,131.8658,138885.0
2019-02-27 09:30:00,155.72,156.18,154.09,154.91,77072.0,132.2054,132.5959,130.8215,131.5177,77072.0
2019-02-27 10:00:00,155.04,155.13,154.0,154.28,52587.0,131.6281,131.7045,130.7451,130.9828,52587.0
2019-02-27 10:30:00,154.3,154.84,154.28,154.61,46803.0,130.9998,131.4583,130.9828,131.263,46803.0
2019-02-27 11:00:00,154.61,155.01,154.58,154.83,42404.0,131.263,131.6026,131.2375,131.4498,42404.0
2019-02-27 11:30:00,154.87,155.05,154.57,154.94,26472.0,131.4837,131.6366,131.229,131.5432,26472.0
2019-02-27 12:00:00,154.96,155.12,154.83,155.1,20628.0,131.5602,131.696,131.4498,131.679,20628.0
2019-02-27 12:30:00,155.06,155.78,154.93,155.5,29672.0,131.6451,132.2563,131.5347,132.0186,29672.0
2019-02-27 13:00:00,155.54,155.99,155.54,155.73,24905.0,132.0526,132.4346,132.0526,132.2139,24905.0
2019-02-27 13:30:00,155.74,155.74,155.27,155.37,28427.0,132.2224,132.2224,131.8233,131.9082,28427.0
2019-02-27 14:00:00,155.35,155.58,155.26,155.52,24570.0,131.8913,132.0865,131.8148,132.0356,24570.0
2019-02-27 14:30:00,155.54,155.71,155.2,155.31,118371.0,132.0526,132.1969,131.7639,131.8573,118371.0
2019-02-27 15:00:00,155.3,155.53,155.09,155.09,53930.0,131.8488,132.0441,131.6705,131.6705,53930.0
2019-02-27 15:30:00,155.09,155.41,154.89,155.33,158791.0,131.6705,131.9422,131.5007,131.8743,158791.0
2019-02-28 09:30:00,154.98,154.98,153.86,154.31,57552.0,131.5771,131.5771,130.6263,131.0083,57552.0
2019-02-28 10:00:00,154.35,154.83,154.11,154.49,36796.0,131.0423,131.4498,130.8385,131.1611,36796.0
2019-02-28 10:30:00,154.57,154.67,154.15,154.34,32263.0,131.229,131.3139,130.8725,131.0338,32263.0
2019-02-28 11:00:00,154.36,154.62,154.08,154.39,30010.0,131.0508,131.2715,130.813,131.0762,30010.0
2019-02-28 11:30:00,154.37,154.57,154.12,154.12,30319.0,131.0592,131.229,130.847,130.847,30319.0
2019-02-28 12:00:00,154.1,154.38,154.01,154.29,32150.0,130.83,131.0677,130.7536,130.9913,32150.0
2019-02-28 12:30:00,154.3,154.42,154.03,154.41,14778.0,130.9998,131.1017,130.7706,131.0932,14778.0
2019-02-28 13:00:00,154.42,154.52,154.12,154.18,21417.0,131.1017,131.1866,130.847,130.8979,21417.0
2019-02-28 13:30:00,154.22,154.44,154.18,154.27,14947.0,130.9319,131.1187,130.8979,130.9743,14947.0
2019-02-28 14:00:00,154.23,154.51,154.19,154.51,17654.0,130.9404,131.1781,130.9064,131.1781,17654.0
2019-02-28 14:30:00,154.48,154.48,154.0,154.1,30279.0,131.1526,131.1526,130.7451,130.83,30279.0
2019-02-28 15:00:00,154.06,154.24,154.03,154.16,23671.0,130.7961,130.9489,130.7706,130.881,23671.0
2019-02-28 15:30:00,154.14,154.45,153.71,154.08,194866.0,130.864,131.1272,130.4989,130.813,194866.0
2019-03-01 09:30:00,155.22,155.91,154.89,155.29,58432.0,131.7809,132.3667,131.5007,131.8403,58432.0
2019-03-01 10:00:00,155.31,155.33,154.07,154.54,40448.0,131.8573,131.8743,130.8045,131.2036,40448.0
2019-03-01 10:30:00,154.54,154.59,154.01,154.44,40286.0,131.2036,131.246,130.7536,131.1187,40286.0
2019-03-01 11:00:00,154.43,154.54,153.91,154.4,62539.0,131.1102,131.2036,130.6687,131.0847,62539.0
2019-03-01 11:30:00,154.4,154.52,153.78,153.82,31975.0,131.0847,131.1866,130.5583,130.5923,31975.0
2019-03-01 12:00:00,153.84,154.49,153.75,154.35,31268.0,130.6093,131.1611,130.5329,131.0423,31268.0
2019-03-01 12:30:00,154.34,154.81,154.33,154.78,32893.0,131.0338,131.4328,131.0253,131.4073,32893.0
2019-03-01 13:00:00,154.77,154.88,154.61,154.65,24538.0,131.3988,131.4922,131.263,131.297,24538.0
2019-03-01 13:30:00,154.66,154.87,154.64,154.64,16662.0,131.3055,131.4837,131.2885,131.2885,16662.0
2019-03-01 14:00:00,154.65,155.05,154.63,155.05,35613.0,131.297,131.6366,131.28,131.6366,35613.0
2019-03-01 14:30:00,155.04,155.06,154.78,154.87,36179.0,131.6281,131.6451,131.4073,131.4837,36179.0
2019-03-01 15:00:00,154.86,154.88,154.46,154.51,59032.0,131.4753,131.4922,131.1357,131.1781,59032.0
2019-03-01 15:30:00,154.55,155.08,154.31,154.44,188125.0,131.2121,131.662,131.0083,131.1187,188125.0
2019-03-04 09:30:00,155.51,156.13,155.07,155.91,42599.0,132.0271,132.5535,131.6535,132.3667,42599.0
2019-03-04 10:00:00,155.81,156.03,155.53,156.02,30678.0,132.2818,132.4686,132.0441,132.4601,30678.0
2019-03-04 10:30:00,156.07,156.08,155.51,155.59,39863.0,132.5025,132.511,132.0271,132.095,39863.0
2019-03-04 11:00:00,155.59,155.8,155.31,155.46,60690.0,132.095,132.2733,131.8573,131.9846,60690.0
2019-03-04 11:30:00,155.47,155.5,154.11,154.28,68843.0,131.9931,132.0186,130.8385,130.9828,68843.0
2019-03-04 12:00:00,154.25,154.55,153.63,154.1,32109.0,130.9574,131.2121,130.431,130.83,32109.0
2019-03-04 12:30:00,154.11,154.31,153.54,153.81,30238.0,130.8385,131.0083,130.3546,130.5838,30238.0
2019-03-04 13:00:00,153.74,154.03,153.32,154.03,47030.0,130.5244,130.7706,130.1678,130.7706,47030.0
2019-03-04 13:30:00,153.98,154.38,153.89,154.31,26126.0,130.7281,131.0677,130.6517,131.0083,26126.0
2019-03-04 14:00:00,154.36,154.84,154.18,154.78,24235.0,131.0508,131.4583,130.8979,131.4073,24235.0
2019-03-04 14:30:00,154.76,155.03,154.63,154.84,43838.0,131.3904,131.6196,131.28,131.4583,43838.0
2019-03-04 15:00:00,154.78,155.18,154.54,155.02,40771.0,131.4073,131.7469,131.2036,131.6111,40771.0
2019-03-04 15:30:00,154.99,155.41,154.81,155.03,144309.0,131.5856,131.9422,131.4328,131.6196,144309.0
2019-03-05 09:30:00,154.45,155.64,154.45,155.37,55426.0,131.1272,132.1375,131.1272,131.9082,55426.0
2019-03-05 10:00:00,155.43,155.94,155.23,155.28,47168.0,131.9592,132.3922,131.7894,131.8318,47168.0
2019-03-05 10:30:00,155.35,155.68,154.81,154.87,34393.0,131.8913,132.1714,131.4328,131.4837,34393.0
2019-03-05 11:00:00,154.93,155.55,154.81,155.4,23075.0,131.5347,132.0611,131.4328,131.9337,23075.0
2019-03-05 11:30:00,155.39,155.84,155.33,155.5,25067.0,131.9252,132.3073,131.8743,132.0186,25067.0
2019-03-05 12:00:00,155.45,155.59,155.31,155.59,33070.0,131.9762,132.095,131.8573,132.095,33070.0
2019-03-05 12:30:00,155.6,155.92,155.44,155.92,22419.0,132.1035,132.3752,131.9677,132.3752,22419.0
2019-03-05 13:00:00,155.95,156.18,155.39,155.42,28054.0,132.4007,132.5959,131.9252,131.9507,28054.0
2019-03-05 13:30:00,155.44,155.55,154.81,155.31,37818.0,131.9677,132.0611,131.4328,131.8573,37818.0
2019-03-05 14:00:00,155.33,155.84,155.33,155.7,61603.0,131.8743,132.3073,131.8743,132.1884,61603.0
2019-03-05 14:30:00,155.7,155.81,155.24,155.39,40743.0,132.1884,132.2818,131.7979,131.9252,40743.0
2019-03-05 15:00:00,155.35,155.37,155.05,155.08,35515.0,131.8913,131.9082,131.6366,131.662,35515.0
2019-03-05 15:30:00,155.08,155.3,154.46,154.48,165913.0,131.662,131.8488,131.1357,131.1526,165913.0
2019-03-06 09:30:00,154.45,154.56,153.83,154.4,56237.0,131.1272,131.2206,130.6008,131.0847,56237.0
2019-03-06 10:00:00,154.4,154.81,154.19,154.6,39805.0,131.0847,131.4328,130.9064,131.2545,39805.0
2019-03-06 10:30:00,154.62,154.75,154.31,154.61,29945.0,131.2715,131.3819,131.0083,131.263,29945.0
2019-03-06 11:00:00,154.57,155.4,154.55,155.38,79051.0,131.229,131.9337,131.2121,131.9167,79051.0
2019-03-06 11:30:00,155.38,155.42,154.35,154.46,40301.0,131.9167,131.9507,131.0423,131.1357,40301.0
2019-03-06 12:00:00,154.47,154.75,154.38,154.45,29662.0,131.1441,131.3819,131.0677,131.1272,29662.0
2019-03-06 12:30:00,154.47,154.61,154.26,154.35,30564.0,131.1441,131.263,130.9659,131.0423,30564.0
2019-03-06 13:00:00,154.37,154.43,154.13,154.25,22023.0,131.0592,131.1102,130.8555,130.9574,22023.0
2019-03-06 13:30:00,154.29,154.74,154.29,154.63,52221.0,130.9913,131.3734,130.9913,131.28,52221.0
2019-03-06 14:00:00,154.6,154.77,154.39,154.47,36549.0,131.2545,131.3988,131.0762,131.1441,36549.0
2019-03-06 14:30:00,154.5,154.54,154.17,154.49,49394.0,131.1696,131.2036,130.8894,131.1611,49394.0
2019-03-06 15:00:00,154.45,154.58,154.2,154.55,49306.0,131.1272,131.2375,130.9149,131.2121,49306.0
2019-03-06 15:30:00,154.54,154.91,154.5,154.54,181701.0,131.2036,131.5177,131.1696,131.2036,181701.0
2019-03-07 09:30:00,153.9,155.08,152.1,152.25,226124.0,130.6602,131.662,129.132,129.2594,226124.0
2019-03-07 10:00:00,152.25,152.91,151.88,152.91,128116.0,129.2594,129.8197,128.9452,129.8197,128116.0
2019-03-07 10:30:00,152.83,153.52,152.75,153.17,50307.0,129.7518,130.3376,129.6839,130.0405,50307.0
2019-03-07 11:00:00,153.12,153.45,152.72,153.37,37205.0,129.998,130.2782,129.6584,130.2103,37205.0
2019-03-07 11:30:00,153.4,153.73,153.4,153.45,31303.0,130.2357,130.5159,130.2357,130.2782,31303.0
2019-03-07 12:00:00,153.42,153.61,153.22,153.55,20326.0,130.2527,130.414,130.0829,130.3631,20326.0
2019-03-07 12:30:00,153.49,154.03,153.33,154.0,25823.0,130.3121,130.7706,130.1763,130.7451,25823.0
2019-03-07 13:00:00,153.96,154.29,153.96,154.26,25281.0,130.7112,130.9913,130.7112,130.9659,25281.0
2019-03-07 13:30:00,154.22,154.27,153.77,153.97,35082.0,130.9319,130.9743,130.5498,130.7196,35082.0
2019-03-07 14:00:00,153.99,154.14,153.72,154.02,33482.0,130.7366,130.864,130.5074,130.7621,33482.0
2019-03-07 14:30:00,154.03,154.08,153.54,153.73,76909.0,130.7706,130.813,130.3546,130.5159,76909.0
2019-03-07 15:00:00,153.69,154.14,153.45,153.79,55034.0,130.4819,130.864,130.2782,130.5668,55034.0
2019-03-07 15:30:00,153.74,154.39,153.74,154.29,209143.0,130.5244,131.0762,130.5244,130.9913,209143.0
2019-03-08 09:30:00,152.76,154.34,152.74,153.98,120617.0,129.6924,131.0338,129.6754,130.7281,120617.0
2019-03-08 10:00:00,153.98,154.53,153.71,154.29,85702.0,130.7281,131.1951,130.4989,130.9913,85702.0
2019-03-08 10:30:00,154.29,155.2,154.21,154.87,69425.0,130.9913,131.7639,130.9234,131.4837,69425.0
2019-03-08 11:00:00,154.86,155.12,154.7,154.93,49333.0,131.4753,131.696,131.3394,131.5347,49333.0
2019-03-08 11:30:00,154.93,155.01,154.31,154.47,75100.0,131.5347,131.6026,131.0083,131.1441,75100.0
2019-03-08 12:00:00,154.45,154.52,154.03,154.28,53128.0,131.1272,131.1866,130.7706,130.9828,53128.0
2019-03-08 12:30:00,154.29,154.43,154.04,154.13,75473.0,130.9913,131.1102,130.7791,130.8555,75473.0
2019-03-08 13:00:00,154.1,154.31,154.04,154.28,43180.0,130.83,131.0083,130.7791,130.9828,43180.0
2019-03-08 13:30:00,154.25,154.36,154.09,154.36,45579.0,130.9574,131.0508,130.8215,131.0508,45579.0
2019-03-08 14:00:00,154.34,154.47,154.17,154.42,29932.0,131.0338,131.1441,130.8894,131.1017,29932.0
2019-03-08 14:30:00,154.47,154.67,154.32,154.48,36012.0,131.1441,131.3139,131.0168,131.1526,36012.0
2019-03-08 15:00:00,154.47,154.71,154.12,154.22,71217.0,131.1441,131.3479,130.847,130.9319,71217.0
2019-03-08 15:30:00,154.21,154.74,154.16,154.57,140737.0,130.9234,131.3734,130.881,131.229,140737.0
2019-03-11 09:30:00,154.59,155.83,154.11,155.72,72096.0,131.246,132.2988,130.8385,132.2054,72096.0
2019-03-11 10:00:00,155.71,156.29,155.65,156.2,51177.0,132.1969,132.6893,132.146,132.6129,51177.0
2019-03-11 10:30:00,156.25,156.71,156.04,156.59,62610.0,132.6554,133.0459,132.4771,132.944,62610.0
2019-03-11 11:00:00,156.55,156.82,156.44,156.82,53917.0,132.9101,133.1393,132.8167,133.1393,53917.0
2019-03-11 11:30:00,156.78,157.13,156.65,157.13,83410.0,133.1053,133.4025,132.995,133.4025,83410.0
2019-03-11 12:00:00,157.12,157.19,156.88,156.9,38405.0,133.394,133.4534,133.1902,133.2072,38405.0
2019-03-11 12:30:00,156.92,157.23,156.92,157.18,34010.0,133.2242,133.4874,133.2242,133.4449,34010.0
2019-03-11 13:00:00,157.19,157.88,157.18,157.86,79857.0,133.4534,134.0392,133.4449,134.0222,79857.0
2019-03-11 13:30:00,157.86,157.89,157.6,157.8,52491.0,134.0222,134.0477,133.8015,133.9713,52491.0
2019-03-11 14:00:00,157.8,158.24,157.72,158.11,73126.0,133.9713,134.3449,133.9034,134.2345,73126.0
2019-03-11 14:30:00,158.11,158.16,157.5,157.61,57491.0,134.2345,134.2769,133.7166,133.81,57491.0
2019-03-11 15:00:00,157.62,158.17,157.58,157.73,89677.0,133.8185,134.2854,133.7845,133.9119,89677.0
2019-03-11 15:30:00,157.7,158.13,157.69,158.07,255773.0,133.8864,134.2515,133.8779,134.2005,255773.0
2019-03-12 09:30:00,158.45,158.89,157.25,157.55,124599.0,134.5231,134.8967,133.5043,133.759,124599.0
2019-03-12 10:00:00,157.56,158.08,157.27,158.02,52650.0,133.7675,134.209,133.5213,134.1581,52650.0
2019-03-12 10:30:00,158.12,158.21,157.87,157.88,107928.0,134.243,134.3194,134.0307,134.0392,107928.0
2019-03-12 11:00:00,157.83,157.97,157.48,157.63,108495.0,133.9968,134.1156,133.6996,133.827,108495.0
2019-03-12 11:30:00,157.63,158.02,157.55,157.95,49774.0,133.827,134.1581,133.759,134.0986,49774.0
2019-03-12 12:00:00,157.98,158.0,157.35,157.63,127362.0,134.1241,134.1411,133.5892,133.827,127362.0
2019-03-12 12:30:00,157.59,157.84,157.49,157.69,53383.0,133.793,134.0053,133.7081,133.8779,53383.0
2019-03-12 13:00:00,157.68,157.83,157.62,157.76,46706.0,133.8694,133.9968,133.8185,133.9373,46706.0
2019-03-12 13:30:00,157.75,158.25,157.61,158.15,69250.0,133.9288,134.3533,133.81,134.2684,69250.0
2019-03-12 14:00:00,158.15,158.6,158.02,158.46,61086.0,134.2684,134.6505,134.1581,134.5316,61086.0
2019-03-12 14:30:00,158.52,158.71,158.44,158.64,68264.0,134.5826,134.7439,134.5147,134.6845,68264.0
2019-03-12 15:00:00,158.61,158.85,158.4,158.76,118194.0,134.659,134.8627,134.4807,134.7863,118194.0
2019-03-12 15:30:00,158.75,158.79,158.29,158.49,295318.0,134.7778,134.8118,134.3873,134.5571,295318.0
2019-03-13 09:30:00,159.0,159.0,157.79,158.59,111989.0,134.9901,134.9901,133.9628,134.642,111989.0
2019-03-13 10:00:00,158.64,158.7,157.19,157.23,110012.0,134.6845,134.7354,133.4534,133.4874,110012.0
2019-03-13 10:30:00,157.23,157.98,157.23,157.88,142739.0,133.4874,134.1241,133.4874,134.0392,142739.0
2019-03-13 11:00:00,157.88,158.55,157.86,158.3,65455.0,134.0392,134.608,134.0222,134.3958,65455.0
2019-03-13 11:30:00,158.3,158.36,157.51,157.56,74987.0,134.3958,134.4467,133.7251,133.7675,74987.0
2019-03-13 12:00:00,157.58,157.75,157.39,157.53,48822.0,133.7845,133.9288,133.6232,133.7421,48822.0
2019-03-13 12:30:00,157.49,157.88,157.39,157.71,50711.0,133.7081,134.0392,133.6232,133.8949,50711.0
2019-03-13 13:00:00,157.74,157.95,157.74,157.85,77113.0,133.9204,134.0986,133.9204,134.0137,77113.0
2019-03-13 13:30:00,157.84,158.02,157.74,157.94,63329.0,134.0053,134.1581,133.9204,134.0902,63329.0
2019-03-13 14:00:00,157.91,158.08,157.77,157.81,36342.0,134.0647,134.209,133.9458,133.9798,36342.0
2019-03-13 14:30:00,157.76,157.9,157.21,157.33,67264.0,133.9373,134.0562,133.4704,133.5723,67264.0
2019-03-13 15:00:00,157.31,157.42,156.65,156.75,89800.0,133.5553,133.6487,132.995,133.0799,89800.0
2019-03-13 15:30:00,156.73,157.15,156.73,156.96,186643.0,133.0629,133.4194,133.0629,133.2581,186643.0
2019-03-14 09:30:00,156.73,157.83,156.73,156.95,121889.0,133.0629,133.9968,133.0629,133.2497,121889.0
2019-03-14 10:00:00,156.96,157.21,156.35,156.74,113325.0,133.2581,133.4704,132.7403,133.0714,113325.0
2019-03-14 10:30:00,156.71,156.97,156.36,156.49,80004.0,133.0459,133.2666,132.7487,132.8591,80004.0
2019-03-14 11:00:00,156.46,157.09,156.3,156.83,58522.0,132.8336,133.3685,132.6978,133.1478,58522.0
2019-03-14 11:30:00,156.82,157.21,156.82,156.9,41082.0,133.1393,133.4704,133.1393,133.2072,41082.0
2019-03-14 12:00:00,156.93,157.09,156.81,156.86,34064.0,133.2327,133.3685,133.1308,133.1732,34064.0
2019-03-14 12:30:00,156.86,157.03,156.84,156.92,34783.0,133.1732,133.3176,133.1563,133.2242,34783.0
2019-03-14 13:00:00,156.91,156.95,156.58,156.63,63704.0,133.2157,133.2497,132.9355,132.978,63704.0
2019-03-14 13:30:00,156.66,156.74,156.43,156.68,47261.0,133.0034,133.0714,132.8082,133.0204,47261.0
2019-03-14 14:00:00,156.71,156.82,156.52,156.65,41811.0,133.0459,133.1393,132.8846,132.995,41811.0
2019-03-14 14:30:00,156.67,156.68,156.47,156.61,100607.0,133.0119,133.0204,132.8421,132.961,100607.0
2019-03-14 15:00:00,156.62,156.74,156.5,156.74,52052.0,132.9695,133.0714,132.8676,133.0714,52052.0
2019-03-14 15:30:00,156.74,157.22,156.74,157.11,204064.0,133.0714,133.4789,133.0714,133.3855,204064.0
2019-03-15 09:30:00,157.11,158.09,156.85,157.63,310489.0,133.3855,134.2175,133.1648,133.827,310489.0
2019-03-15 10:00:00,157.68,157.68,156.67,156.88,42488.0,133.8694,133.8694,133.0119,133.1902,42488.0
2019-03-15 10:30:00,156.88,157.02,156.7,156.84,113992.0,133.1902,133.3091,133.0374,133.1563,113992.0
2019-03-15 11:00:00,156.81,157.59,156.78,157.19,80085.0,133.1308,133.793,133.1053,133.4534,80085.0
2019-03-15 11:30:00,157.21,157.39,156.82,157.34,87861.0,133.4704,133.6232,133.1393,133.5808,87861.0
2019-03-15 12:00:00,157.3,157.54,157.2,157.47,90315.0,133.5468,133.7506,133.4619,133.6911,90315.0
2019-03-15 12:30:00,157.51,157.55,157.37,157.38,61768.0,133.7251,133.759,133.6062,133.6147,61768.0
2019-03-15 13:00:00,157.42,157.5,157.26,157.26,71086.0,133.6487,133.7166,133.5128,133.5128,71086.0
2019-03-15 13:30:00,157.26,157.36,157.13,157.16,100792.0,133.5128,133.5977,133.4025,133.4279,100792.0
2019-03-15 14:00:00,157.16,157.16,156.64,156.72,98104.0,133.4279,133.4279,132.9865,133.0544,98104.0
2019-03-15 14:30:00,156.7,157.17,156.65,156.69,113932.0,133.0374,133.4364,132.995,133.0289,113932.0
2019-03-15 15:00:00,156.68,157.13,156.55,157.12,93995.0,133.0204,133.4025,132.9101,133.394,93995.0
2019-03-15 15:30:00,157.07,157.51,156.72,157.37,296489.0,133.3515,133.7251,133.0544,133.6062,296489.0
2019-03-18 09:30:00,157.7,159.4,157.59,158.84,89800.0,133.8864,135.3297,133.793,134.8542,89800.0
2019-03-18 10:00:00,158.87,159.17,158.36,158.67,35081.0,134.8797,135.1344,134.4467,134.7099,35081.0
2019-03-18 10:30:00,158.7,158.98,158.55,158.78,26208.0,134.7354,134.9731,134.608,134.8033,26208.0
2019-03-18 11:00:00,158.81,158.9,158.14,158.28,30616.0,134.8288,134.9052,134.26,134.3788,30616.0
2019-03-18 11:30:00,158.28,158.5,158.09,158.21,41281.0,134.3788,134.5656,134.2175,134.3194,41281.0
2019-03-18 12:00:00,158.26,158.63,158.08,158.6,28915.0,134.3618,134.676,134.209,134.6505,28915.0
2019-03-18 12:30:00,158.58,159.45,158.57,159.45,51359.0,134.6335,135.3721,134.625,135.3721,51359.0
2019-03-18 13:00:00,159.46,159.5,159.03,159.38,28927.0,135.3806,135.4146,135.0156,135.3127,28927.0
2019-03-18 13:30:00,159.37,159.73,159.31,159.6,28691.0,135.3042,135.6099,135.2533,135.4995,28691.0
2019-03-18 14:00:00,159.61,159.76,159.59,159.71,33304.0,135.508,135.6353,135.491,135.5929,33304.0
2019-03-18 14:30:00,159.74,159.87,159.52,159.85,60570.0,135.6183,135.7287,135.4316,135.7117,60570.0
2019-03-18 15:00:00,159.84,160.23,159.82,160.04,122090.0,135.7032,136.0344,135.6863,135.873,122090.0
2019-03-18 15:30:00,160.03,160.61,160.03,160.56,145920.0,135.8646,136.357,135.8646,136.3145,145920.0
2019-03-19 09:30:00,161.22,161.84,160.96,161.25,90671.0,136.8749,137.4012,136.6541,136.9003,90671.0
2019-03-19 10:00:00,161.3,161.88,161.17,161.5,60312.0,136.9428,137.4352,136.8324,137.1126,60312.0
2019-03-19 10:30:00,161.47,161.55,161.08,161.1,53145.0,137.0871,137.155,136.756,136.773,53145.0
2019-03-19 11:00:00,161.18,161.5,161.0,161.48,56379.0,136.8409,137.1126,136.6881,137.0956,56379.0
2019-03-19 11:30:00,161.44,162.2,161.42,162.16,55411.0,137.0616,137.7069,137.0447,137.6729,55411.0
2019-03-19 12:00:00,162.16,162.34,161.74,161.78,51657.0,137.6729,137.8257,137.3163,137.3503,51657.0
2019-03-19 12:30:00,161.8,161.97,160.8,161.61,87345.0,137.3673,137.5116,136.5183,137.206,87345.0
2019-03-19 13:00:00,161.58,161.77,161.34,161.37,38297.0,137.1805,137.3418,136.9767,137.0022,38297.0
2019-03-19 13:30:00,161.39,161.39,160.88,160.93,17027.0,137.0192,137.0192,136.5862,136.6286,17027.0
2019-03-19 14:00:00,160.89,161.02,160.73,160.96,45394.0,136.5947,136.7051,136.4588,136.6541,45394.0
2019-03-19 14:30:00,160.99,161.2,160.88,160.93,47115.0,136.6796,136.8579,136.5862,136.6286,47115.0
2019-03-19 15:00:00,160.96,160.99,159.86,159.95,57564.0,136.6541,136.6796,135.7202,135.7966,57564.0
2019-03-19 15:30:00,159.97,160.19,159.56,160.12,197729.0,135.8136,136.0004,135.4655,135.941,197729.0
2019-03-20 09:30:00,159.48,159.78,157.56,157.74,84946.0,135.3976,135.6523,133.7675,133.9204,84946.0
2019-03-20 10:00:00,157.75,158.34,157.6,157.66,39759.0,133.9288,134.4298,133.8015,133.8524,39759.0
2019-03-20 10:30:00,157.74,157.79,157.35,157.69,40010.0,133.9204,133.9628,133.5892,133.8779,40010.0
2019-03-20 11:00:00,157.69,158.01,157.56,157.86,152631.0,133.8779,134.1496,133.7675,134.0222,152631.0
2019-03-20 11:30:00,157.84,158.0,156.75,156.89,59978.0,134.0053,134.1411,133.0799,133.1987,59978.0
2019-03-20 12:00:00,156.87,157.01,156.72,156.94,46351.0,133.1817,133.3006,133.0544,133.2412,46351.0
2019-03-20 12:30:00,156.88,156.96,156.37,156.69,80484.0,133.1902,133.2581,132.7572,133.0289,80484.0
2019-03-20 13:00:00,156.64,156.91,156.59,156.78,17924.0,132.9865,133.2157,132.944,133.1053,17924.0
2019-03-20 13:30:00,156.8,157.14,156.75,157.03,18802.0,133.1223,133.411,133.0799,133.3176,18802.0
2019-03-20 14:00:00,157.21,158.62,157.19,158.25,92633.0,133.4704,134.6675,133.4534,134.3533,92633.0
2019-03-20 14:30:00,158.25,159.07,158.15,158.84,76804.0,134.3533,135.0495,134.2684,134.8542,76804.0
2019-03-20 15:00:00,158.86,158.99,158.3,158.38,33226.0,134.8712,134.9816,134.3958,134.4637,33226.0
2019-03-20 15:30:00,158.38,158.38,157.52,157.73,126870.0,134.4637,134.4637,133.7336,133.9119,126870.0
2019-03-21 09:30:00,157.09,158.09,157.09,157.86,31482.0,133.3685,134.2175,133.3685,134.0222,31482.0
2019-03-21 10:00:00,157.85,158.27,157.85,158.26,17463.0,134.0137,134.3703,134.0137,134.3618,17463.0
2019-03-21 10:30:00,158.19,158.6,158.11,158.41,14717.0,134.3024,134.6505,134.2345,134.4892,14717.0
2019-03-21 11:00:00,158.4,158.96,158.37,158.72,24192.0,134.4807,134.9561,134.4552,134.7524,24192.0
2019-03-21 11:30:00,158.71,159.2,158.66,159.18,24298.0,134.7439,135.1599,134.7014,135.1429,24298.0
2019-03-21 12:00:00,159.15,159.18,158.31,158.31,30751.0,135.1174,135.1429,134.4043,134.4043,30751.0
2019-03-21 12:30:00,158.35,158.39,158.11,158.26,24727.0,134.4382,134.4722,134.2345,134.3618,24727.0
2019-03-21 13:00:00,158.29,158.5,158.23,158.45,26878.0,134.3873,134.5656,134.3364,134.5231,26878.0
2019-03-21 13:30:00,158.42,158.48,158.09,158.11,19745.0,134.4977,134.5486,134.2175,134.2345,19745.0
2019-03-21 14:00:00,158.13,158.64,158.13,158.64,31595.0,134.2515,134.6845,134.2515,134.6845,31595.0
2019-03-21 14:30:00,158.65,159.07,158.63,158.67,37025.0,134.6929,135.0495,134.676,134.7099,37025.0
2019-03-21 15:00:00,158.69,158.97,158.49,158.79,39402.0,134.7269,134.9646,134.5571,134.8118,39402.0
2019-03-21 15:30:00,158.79,159.0,158.42,158.62,117659.0,134.8118,134.9901,134.4977,134.6675,117659.0
2019-03-22 09:30:00,157.64,157.81,156.16,156.47,81692.0,133.8355,133.9798,132.5789,132.8421,81692.0
2019-03-22 10:00:00,156.51,157.0,156.45,156.5,49232.0,132.8761,133.2921,132.8252,132.8676,49232.0
2019-03-22 10:30:00,156.55,156.82,156.29,156.38,52026.0,132.9101,133.1393,132.6893,132.7657,52026.0
2019-03-22 11:00:00,156.26,156.31,155.66,155.81,65980.0,132.6638,132.7063,132.1544,132.2818,65980.0
2019-03-22 11:30:00,155.81,155.95,155.08,155.08,87033.0,132.2818,132.4007,131.662,131.662,87033.0
2019-03-22 12:00:00,155.09,155.8,155.08,155.33,34374.0,131.6705,132.2733,131.662,131.8743,34374.0
2019-03-22 12:30:00,155.29,155.54,154.94,155.53,23083.0,131.8403,132.0526,131.5432,132.0441,23083.0
2019-03-22 13:00:00,155.51,155.87,155.47,155.6,25533.0,132.0271,132.3327,131.9931,132.1035,25533.0
2019-03-22 13:30:00,155.58,155.9,155.55,155.71,25802.0,132.0865,132.3582,132.0611,132.1969,25802.0
2019-03-22 14:00:00,155.73,156.57,155.71,156.12,23429.0,132.2139,132.927,132.1969,132.545,23429.0
2019-03-22 14:30:00,156.15,156.49,155.87,156.3,18350.0,132.5705,132.8591,132.3327,132.6978,18350.0
2019-03-22 15:00:00,156.33,156.56,155.86,155.91,24231.0,132.7233,132.9185,132.3242,132.3667,24231.0
2019-03-22 15:30:00,155.81,155.94,155.41,155.61,179732.0,132.2818,132.3922,131.9422,132.112,179732.0
2019-03-25 09:30:00,155.5,156.67,155.5,155.92,31794.0,132.0186,133.0119,132.0186,132.3752,31794.0
2019-03-25 10:00:00,155.92,156.25,155.56,156.16,21632.0,132.3752,132.6554,132.0695,132.5789,21632.0
2019-03-25 10:30:00,156.21,156.67,155.98,156.54,20639.0,132.6214,133.0119,132.4261,132.9016,20639.0
2019-03-25 11:00:00,156.52,156.68,156.34,156.67,30423.0,132.8846,133.0204,132.7318,133.0119,30423.0
2019-03-25 11:30:00,156.7,156.74,155.81,155.81,23246.0,133.0374,133.0714,132.2818,132.2818,23246.0
2019-03-25 12:00:00,155.88,156.3,155.79,156.15,26771.0,132.3412,132.6978,132.2648,132.5705,26771.0
2019-03-25 12:30:00,156.07,156.12,155.39,155.93,16636.0,132.5025,132.545,131.9252,132.3837,16636.0
2019-03-25 13:00:00,155.97,156.21,155.71,156.08,24406.0,132.4176,132.6214,132.1969,132.511,24406.0
2019-03-25 13:30:00,156.0,156.1,155.74,155.94,45121.0,132.4431,132.528,132.2224,132.3922,45121.0
2019-03-25 14:00:00,155.92,156.22,155.73,155.92,40947.0,132.3752,132.6299,132.2139,132.3752,40947.0
2019-03-25 14:30:00,155.96,156.4,155.96,156.34,19165.0,132.4091,132.7827,132.4091,132.7318,19165.0
2019-03-25 15:00:00,156.37,156.72,156.25,156.57,48857.0,132.7572,133.0544,132.6554,132.927,48857.0
2019-03-25 15:30:00,156.5,156.65,156.29,156.45,104686.0,132.8676,132.995,132.6893,132.8252,104686.0
2019-03-26 09:30:00,157.59,158.34,156.81,157.22,31961.0,133.793,134.4298,133.1308,133.4789,31961.0
2019-03-26 10:00:00,157.22,157.42,156.75,157.37,27321.0,133.4789,133.6487,133.0799,133.6062,27321.0
2019-03-26 10:30:00,157.37,157.93,157.01,157.77,22579.0,133.6062,134.0817,133.3006,133.9458,22579.0
2019-03-26 11:00:00,157.72,157.72,156.83,156.85,40366.0,133.9034,133.9034,133.1478,133.1648,40366.0
2019-03-26 11:30:00,156.83,157.06,156.37,156.74,19125.0,133.1478,133.343,132.7572,133.0714,19125.0
2019-03-26 12:00:00,156.79,156.88,156.48,156.5,15427.0,133.1138,133.1902,132.8506,132.8676,15427.0
2019-03-26 12:30:00,156.54,156.62,156.22,156.56,24909.0,132.9016,132.9695,132.6299,132.9185,24909.0
2019-03-26 13:00:00,156.58,156.7,156.45,156.54,31947.0,132.9355,133.0374,132.8252,132.9016,31947.0
2019-03-26 13:30:00,156.5,156.52,156.0,156.11,29939.0,132.8676,132.8846,132.4431,132.5365,29939.0
2019-03-26 14:00:00,156.09,156.1,155.83,155.87,29024.0,132.5195,132.528,132.2988,132.3327,29024.0
2019-03-26 14:30:00,155.84,156.33,155.7,156.33,42593.0,132.3073,132.7233,132.1884,132.7233,42593.0
2019-03-26 15:00:00,156.37,156.54,155.98,156.11,70690.0,132.7572,132.9016,132.4261,132.5365,70690.0
2019-03-26 15:30:00,156.11,156.47,156.07,156.27,213688.0,132.5365,132.8421,132.5025,132.6723,213688.0
2019-03-27 09:30:00,156.47,156.53,155.14,155.36,124024.0,132.8421,132.8931,131.713,131.8997,124024.0
2019-03-27 10:00:00,155.34,156.41,155.27,156.15,74277.0,131.8828,132.7912,131.8233,132.5705,74277.0
2019-03-27 10:30:00,156.21,156.21,155.33,155.52,34758.0,132.6214,132.6214,131.8743,132.0356,34758.0
2019-03-27 11:00:00,155.52,155.67,155.29,155.37,32474.0,132.0356,132.1629,131.8403,131.9082,32474.0
2019-03-27 11:30:00,155.35,155.55,154.87,155.21,27555.0,131.8913,132.0611,131.4837,131.7724,27555.0
2019-03-27 12:00:00,155.17,155.46,155.07,155.39,44393.0,131.7384,131.9846,131.6535,131.9252,44393.0
2019-03-27 12:30:00,155.41,155.45,155.11,155.2,122836.0,131.9422,131.9762,131.6875,131.7639,122836.0
2019-03-27 13:00:00,155.2,155.92,154.98,155.84,142835.0,131.7639,132.3752,131.5771,132.3073,142835.0
2019-03-27 13:30:00,155.89,155.91,155.55,155.64,41461.0,132.3497,132.3667,132.0611,132.1375,41461.0
2019-03-27 14:00:00,155.66,156.05,155.6,155.9,51321.0,132.1544,132.4856,132.1035,132.3582,51321.0
2019-03-27 14:30:00,155.96,156.06,155.62,155.8,40200.0,132.4091,132.494,132.1205,132.2733,40200.0
2019-03-27 15:00:00,155.83,155.98,155.68,155.86,69542.0,132.2988,132.4261,132.1714,132.3242,69542.0
2019-03-27 15:30:00,155.92,156.04,155.5,155.54,220707.0,132.3752,132.4771,132.0186,132.0526,220707.0
2019-03-28 09:30:00,155.9,156.27,155.3,156.08,66161.0,132.3582,132.6723,131.8488,132.511,66161.0
2019-03-28 10:00:00,156.09,156.32,156.04,156.22,78982.0,132.5195,132.7148,132.4771,132.6299,78982.0
2019-03-28 10:30:00,156.28,156.65,156.15,156.21,31426.0,132.6808,132.995,132.5705,132.6214,31426.0
2019-03-28 11:00:00,156.21,156.24,155.44,155.44,36325.0,132.6214,132.6469,131.9677,131.9677,36325.0
2019-03-28 11:30:00,155.48,155.6,155.24,155.36,16305.0,132.0016,132.1035,131.7979,131.8997,16305.0
2019-03-28 12:00:00,155.35,155.72,155.24,155.72,25643.0,131.8913,132.2054,131.7979,132.2054,25643.0
2019-03-28 12:30:00,155.72,156.08,155.6,156.06,25442.0,132.2054,132.511,132.1035,132.494,25442.0
2019-03-28 13:00:00,156.1,156.56,156.1,156.56,24211.0,132.528,132.9185,132.528,132.9185,24211.0
2019-03-28 13:30:00,156.56,156.71,156.31,156.69,22472.0,132.9185,133.0459,132.7063,133.0289,22472.0
2019-03-28 14:00:00,156.66,156.85,156.52,156.6,23328.0,133.0034,133.1648,132.8846,132.9525,23328.0
2019-03-28 14:30:00,156.55,156.55,156.11,156.37,77012.0,132.9101,132.9101,132.5365,132.7572,77012.0
2019-03-28 15:00:00,156.38,156.41,156.16,156.26,71313.0,132.7657,132.7912,132.5789,132.6638,71313.0
2019-03-28 15:30:00,156.26,156.33,155.96,155.98,217898.0,132.6638,132.7233,132.4091,132.4261,217898.0
2019-03-29 09:30:00,157.25,157.94,156.39,157.78,152898.0,133.5043,134.0902,132.7742,133.9543,152898.0
2019-03-29 10:00:00,157.81,157.84,157.46,157.64,77168.0,133.9798,134.0053,133.6826,133.8355,77168.0
2019-03-29 10:30:00,157.62,157.71,157.05,157.17,49294.0,133.8185,133.8949,133.3345,133.4364,49294.0
2019-03-29 11:00:00,157.19,157.51,157.09,157.11,46648.0,133.4534,133.7251,133.3685,133.3855,46648.0
2019-03-29 11:30:00,157.15,157.45,156.96,157.17,48257.0,133.4194,133.6741,133.2581,133.4364,48257.0
2019-03-29 12:00:00,157.17,157.17,156.54,156.86,21812.0,133.4364,133.4364,132.9016,133.1732,21812.0
2019-03-29 12:30:00,156.88,157.06,156.83,157.05,15797.0,133.1902,133.343,133.1478,133.3345,15797.0
2019-03-29 13:00:00,157.01,157.13,156.74,157.12,18555.0,133.3006,133.4025,133.0714,133.394,18555.0
2019-03-29 13:30:00,157.07,157.07,156.9,156.91,17226.0,133.3515,133.3515,133.2072,133.2157,17226.0
2019-03-29 14:00:00,156.91,157.24,156.91,157.2,35891.0,133.2157,133.4959,133.2157,133.4619,35891.0
2019-03-29 14:30:00,157.16,157.73,157.06,157.55,27536.0,133.4279,133.9119,133.343,133.759,27536.0
2019-03-29 15:00:00,157.57,157.62,157.08,157.28,51567.0,133.776,133.8185,133.36,133.5298,51567.0
2019-03-29 15:30:00,157.27,157.89,157.1,157.84,177054.0,133.5213,134.0477,133.377,134.0053,177054.0
2019-04-01 09:30:00,159.68,160.36,159.35,160.3,99118.0,135.5674,136.1447,135.2872,136.0938,99118.0
2019-04-01 10:00:00,160.35,162.13,160.29,162.12,63682.0,136.1362,137.6474,136.0853,137.639,63682.0
2019-04-01 10:30:00,162.06,162.31,161.91,162.1,55017.0,137.588,137.8003,137.4607,137.622,55017.0
2019-04-01 11:00:00,162.13,162.39,161.53,161.84,58259.0,137.6474,137.8682,137.138,137.4012,58259.0
2019-04-01 11:30:00,161.78,161.85,161.42,161.65,27813.0,137.3503,137.4097,137.0447,137.2399,27813.0
2019-04-01 12:00:00,161.6,161.85,161.31,161.84,23259.0,137.1975,137.4097,136.9513,137.4012,23259.0
2019-04-01 12:30:00,161.83,162.14,161.71,162.05,19473.0,137.3927,137.6559,137.2909,137.5795,19473.0
2019-04-01 13:00:00,162.05,162.06,161.8,161.91,21931.0,137.5795,137.588,137.3673,137.4607,21931.0
2019-04-01 13:30:00,161.91,162.07,161.85,162.02,26672.0,137.4607,137.5965,137.4097,137.5541,26672.0
2019-04-01 14:00:00,162.0,162.37,162.0,162.26,31172.0,137.5371,137.8512,137.5371,137.7578,31172.0
2019-04-01 14:30:00,162.26,162.27,161.86,161.99,37600.0,137.7578,137.7663,137.4182,137.5286,37600.0
2019-04-01 15:00:00,161.98,162.32,161.93,162.32,66940.0,137.5201,137.8087,137.4776,137.8087,66940.0
2019-04-01 15:30:00,162.3,162.6,162.06,162.33,182192.0,137.7918,138.0465,137.588,137.8172,182192.0
2019-04-02 09:30:00,162.51,163.7,161.66,163.7,77692.0,137.9701,138.9804,137.2484,138.9804,77692.0
2019-04-02 10:00:00,163.68,163.79,162.42,162.73,55472.0,138.9634,139.0568,137.8936,138.1568,55472.0
2019-04-02 10:30:00,162.79,162.85,161.91,161.91,71196.0,138.2078,138.2587,137.4607,137.4607,71196.0
2019-04-02 11:00:00,161.93,162.23,161.62,162.18,65700.0,137.4776,137.7323,137.2145,137.6899,65700.0
2019-04-02 11:30:00,162.3,162.3,162.0,162.05,28416.0,137.7918,137.7918,137.5371,137.5795,28416.0
2019-04-02 12:00:00,162.06,162.14,161.8,162.07,34208.0,137.588,137.6559,137.3673,137.5965,34208.0
2019-04-02 12:30:00,162.03,162.2,161.92,162.11,30141.0,137.5625,137.7069,137.4692,137.6305,30141.0
2019-04-02 13:00:00,162.09,162.27,161.96,162.11,27688.0,137.6135,137.7663,137.5031,137.6305,27688.0
2019-04-02 13:30:00,162.15,162.24,161.92,162.01,33654.0,137.6644,137.7408,137.4692,137.5456,33654.0
2019-04-02 14:00:00,162.02,162.16,162.01,162.13,14456.0,137.5541,137.6729,137.5456,137.6474,14456.0
2019-04-02 14:30:00,162.12,162.24,162.06,162.17,26678.0,137.639,137.7408,137.588,137.6814,26678.0
2019-04-02 15:00:00,162.19,162.22,162.03,162.11,42163.0,137.6984,137.7239,137.5625,137.6305,42163.0
2019-04-02 15:30:00,162.1,162.2,161.81,161.85,138261.0,137.622,137.7069,137.3758,137.4097,138261.0
2019-04-03 09:30:00,162.19,162.77,161.08,161.08,63587.0,137.6984,138.1908,136.756,136.756,63587.0
2019-04-03 10:00:00,161.0,161.98,160.97,161.72,31967.0,136.6881,137.5201,136.6626,137.2994,31967.0
2019-04-03 10:30:00,161.66,162.14,161.63,162.12,20934.0,137.2484,137.6559,137.2229,137.639,20934.0
2019-04-03 11:00:00,162.11,162.31,161.78,162.13,16748.0,137.6305,137.8003,137.3503,137.6474,16748.0
2019-04-03 11:30:00,162.17,162.3,162.09,162.24,13788.0,137.6814,137.7918,137.6135,137.7408,13788.0
2019-04-03 12:00:00,162.26,162.38,162.03,162.18,10221.0,137.7578,137.8597,137.5625,137.6899,10221.0
2019-04-03 12:30:00,162.11,162.29,162.04,162.16,24269.0,137.6305,137.7833,137.571,137.6729,24269.0
2019-04-03 13:00:00,162.16,162.35,162.05,162.06,15945.0,137.6729,137.8342,137.5795,137.588,15945.0
2019-04-03 13:30:00,162.07,162.08,161.59,161.68,16080.0,137.5965,137.605,137.189,137.2654,16080.0
2019-04-03 14:00:00,161.63,161.87,161.36,161.8,24508.0,137.2229,137.4267,136.9937,137.3673,24508.0
2019-04-03 14:30:00,161.77,161.77,161.3,161.39,19642.0,137.3418,137.3418,136.9428,137.0192,19642.0
2019-04-03 15:00:00,161.27,161.55,161.17,161.55,22496.0,136.9173,137.155,136.8324,137.155,22496.0
2019-04-03 15:30:00,161.51,161.66,161.39,161.45,98258.0,137.1211,137.2484,137.0192,137.0701,98258.0
2019-04-04 09:30:00,160.95,162.6,160.43,162.58,28668.0,136.6456,138.0465,136.2042,138.0295,28668.0
2019-04-04 10:00:00,162.65,162.79,162.23,162.23,16906.0,138.0889,138.2078,137.7323,137.7323,16906.0
2019-04-04 10:30:00,162.21,162.96,162.0,162.94,77693.0,137.7154,138.3521,137.5371,138.3351,77693.0
2019-04-04 11:00:00,162.95,163.4,162.55,162.84,28768.0,138.3436,138.7257,138.004,138.2502,28768.0
2019-04-04 11:30:00,162.82,162.88,162.57,162.68,8209.0,138.2332,138.2842,138.021,138.1144,8209.0
2019-04-04 12:00:00,162.66,162.94,162.41,162.8,15871.0,138.0974,138.3351,137.8852,138.2163,15871.0
2019-04-04 12:30:00,162.76,163.07,162.71,162.99,17746.0,138.1823,138.4455,138.1399,138.3776,17746.0
2019-04-04 13:00:00,162.97,162.97,162.71,162.86,7063.0,138.3606,138.3606,138.1399,138.2672,7063.0
2019-04-04 13:30:00,162.83,163.06,162.73,162.9,15523.0,138.2417,138.437,138.1568,138.3012,15523.0
2019-04-04 14:00:00,162.86,163.03,162.73,162.74,20199.0,138.2672,138.4115,138.1568,138.1653,20199.0
2019-04-04 14:30:00,162.77,162.95,162.7,162.89,25300.0,138.1908,138.3436,138.1314,138.2927,25300.0
2019-04-04 15:00:00,162.89,163.26,162.84,163.14,42745.0,138.2927,138.6068,138.2502,138.5049,42745.0
2019-04-04 15:30:00,163.16,163.64,163.16,163.43,129842.0,138.5219,138.9294,138.5219,138.7511,129842.0
2019-04-05 09:30:00,163.5,164.43,163.04,163.87,72038.0,138.8106,139.6001,138.42,139.1247,72038.0
2019-04-05 10:00:00,163.86,164.2,163.47,164.04,35313.0,139.1162,139.4049,138.7851,139.269,35313.0
2019-04-05 10:30:00,164.05,164.35,163.87,163.91,47560.0,139.2775,139.5322,139.1247,139.1587,47560.0
2019-04-05 11:00:00,163.87,164.3,163.72,164.01,64478.0,139.1247,139.4898,138.9973,139.2435,64478.0
2019-04-05 11:30:00,164.04,164.08,163.64,163.7,24892.0,139.269,139.303,138.9294,138.9804,24892.0
2019-04-05 12:00:00,163.67,163.95,163.62,163.75,23980.0,138.9549,139.1926,138.9124,139.0228,23980.0
2019-04-05 12:30:00,163.74,163.76,163.36,163.61,18736.0,139.0143,139.0313,138.6917,138.904,18736.0
2019-04-05 13:00:00,163.6,163.76,163.42,163.47,18100.0,138.8955,139.0313,138.7426,138.7851,18100.0
2019-04-05 13:30:00,163.5,163.6,163.36,163.46,23573.0,138.8106,138.8955,138.6917,138.7766,23573.0
2019-04-05 14:00:00,163.5,163.57,163.3,163.4,31478.0,138.8106,138.87,138.6408,138.7257,31478.0
2019-04-05 14:30:00,163.37,163.48,163.29,163.41,38870.0,138.7002,138.7936,138.6323,138.7342,38870.0
2019-04-05 15:00:00,163.39,163.39,163.2,163.23,33781.0,138.7172,138.7172,138.5559,138.5813,33781.0
2019-04-05 15:30:00,163.23,163.33,162.93,163.27,99983.0,138.5813,138.6662,138.3266,138.6153,99983.0
2019-04-08 09:30:00,163.0,163.56,162.16,162.83,39314.0,138.3861,138.8615,137.6729,138.2417,39314.0
2019-04-08 10:00:00,162.87,163.22,162.67,163.16,18309.0,138.2757,138.5728,138.1059,138.5219,18309.0
2019-04-08 10:30:00,163.23,163.23,162.91,163.06,15939.0,138.5813,138.5813,138.3097,138.437,15939.0
2019-04-08 11:00:00,163.13,163.25,162.77,162.93,12775.0,138.4964,138.5983,138.1908,138.3266,12775.0
2019-04-08 11:30:00,162.99,163.22,162.99,163.16,13804.0,138.3776,138.5728,138.3776,138.5219,13804.0
2019-04-08 12:00:00,163.16,163.17,162.8,163.13,17357.0,138.5219,138.5304,138.2163,138.4964,17357.0
2019-04-08 12:30:00,163.14,163.14,162.79,162.88,10314.0,138.5049,138.5049,138.2078,138.2842,10314.0
2019-04-08 13:00:00,162.8,163.01,162.75,162.96,8126.0,138.2163,138.3946,138.1738,138.3521,8126.0
2019-04-08 13:30:00,162.91,163.38,162.78,163.18,47338.0,138.3097,138.7087,138.1993,138.5389,47338.0
2019-04-08 14:00:00,163.18,163.26,163.03,163.05,19227.0,138.5389,138.6068,138.4115,138.4285,19227.0
2019-04-08 14:30:00,163.05,163.22,162.93,163.0,20399.0,138.4285,138.5728,138.3266,138.3861,20399.0
2019-04-08 15:00:00,162.99,162.99,162.8,162.85,28600.0,138.3776,138.3776,138.2163,138.2587,28600.0
2019-04-08 15:30:00,162.84,163.18,162.75,163.15,91829.0,138.2502,138.5389,138.1738,138.5134,91829.0
2019-04-09 09:30:00,162.16,162.41,160.26,161.24,57690.0,137.6729,137.8852,136.0598,136.8918,57690.0
2019-04-09 10:00:00,161.19,162.11,161.13,162.08,52495.0,136.8494,137.6305,136.7984,137.605,52495.0
2019-04-09 10:30:00,162.12,162.12,161.76,161.94,55729.0,137.639,137.639,137.3333,137.4861,55729.0
2019-04-09 11:00:00,161.95,162.22,161.86,161.92,25087.0,137.4946,137.7239,137.4182,137.4692,25087.0
2019-04-09 11:30:00,161.96,162.2,161.88,162.15,18723.0,137.5031,137.7069,137.4352,137.6644,18723.0
2019-04-09 12:00:00,162.13,162.86,162.07,162.78,55271.0,137.6474,138.2672,137.5965,138.1993,55271.0
2019-04-09 12:30:00,162.8,162.83,162.13,162.16,29242.0,138.2163,138.2417,137.6474,137.6729,29242.0
2019-04-09 13:00:00,162.14,162.42,162.1,162.35,12923.0,137.6559,137.8936,137.622,137.8342,12923.0
2019-04-09 13:30:00,162.3,162.53,162.17,162.21,16025.0,137.7918,137.987,137.6814,137.7154,16025.0
2019-04-09 14:00:00,162.21,162.29,161.99,161.99,35025.0,137.7154,137.7833,137.5286,137.5286,35025.0
2019-04-09 14:30:00,161.97,162.04,161.62,161.68,47333.0,137.5116,137.571,137.2145,137.2654,47333.0
2019-04-09 15:00:00,161.65,162.04,161.6,161.77,43910.0,137.2399,137.571,137.1975,137.3418,43910.0
2019-04-09 15:30:00,161.74,161.99,161.37,161.73,115794.0,137.3163,137.5286,137.0022,137.3078,115794.0
2019-04-10 09:30:00,162.32,162.9,162.02,162.21,48612.0,137.8087,138.3012,137.5541,137.7154,48612.0
2019-04-10 10:00:00,162.14,162.31,161.33,161.36,31574.0,137.6559,137.8003,136.9682,136.9937,31574.0
2019-04-10 10:30:00,161.41,161.71,161.24,161.69,25090.0,137.0362,137.2909,136.8918,137.2739,25090.0
2019-04-10 11:00:00,161.74,162.15,161.74,161.83,16759.0,137.3163,137.6644,137.3163,137.3927,16759.0
2019-04-10 11:30:00,161.87,162.0,161.58,161.72,16978.0,137.4267,137.5371,137.1805,137.2994,16978.0
2019-04-10 12:00:00,161.76,162.1,161.66,162.1,11078.0,137.3333,137.622,137.2484,137.622,11078.0
2019-04-10 12:30:00,162.07,162.31,162.0,162.23,11911.0,137.5965,137.8003,137.5371,137.7323,11911.0
2019-04-10 13:00:00,162.2,162.48,162.03,162.4,18388.0,137.7069,137.9446,137.5625,137.8767,18388.0
2019-04-10 13:30:00,162.35,162.64,162.3,162.58,14246.0,137.8342,138.0804,137.7918,138.0295,14246.0
2019-04-10 14:00:00,162.56,162.74,162.29,162.64,15481.0,138.0125,138.1653,137.7833,138.0804,15481.0
2019-04-10 14:30:00,162.61,162.88,162.52,162.88,10839.0,138.055,138.2842,137.9785,138.2842,10839.0
2019-04-10 15:00:00,162.92,163.14,162.92,163.03,26397.0,138.3181,138.5049,138.3181,138.4115,26397.0
2019-04-10 15:30:00,163.06,163.2,162.44,162.56,86595.0,138.437,138.5559,137.9106,138.0125,86595.0
2019-04-11 09:30:00,162.68,163.61,162.08,163.46,52874.0,138.1144,138.904,137.605,138.7766,52874.0
2019-04-11 10:00:00,163.57,164.48,163.41,164.34,43898.0,138.87,139.6426,138.7342,139.5237,43898.0
2019-04-11 10:30:00,164.34,164.73,164.27,164.55,38498.0,139.5237,139.8548,139.4643,139.702,38498.0
2019-04-11 11:00:00,164.57,165.0,164.45,164.53,68327.0,139.719,140.0841,139.6171,139.685,68327.0
2019-04-11 11:30:00,164.51,164.51,163.55,164.08,18681.0,139.668,139.668,138.853,139.303,18681.0
2019-04-11 12:00:00,164.05,164.31,164.05,164.22,12775.0,139.2775,139.4982,139.2775,139.4218,12775.0
2019-04-11 12:30:00,164.23,164.42,164.22,164.37,11883.0,139.4303,139.5916,139.4218,139.5492,11883.0
2019-04-11 13:00:00,164.36,164.52,164.33,164.41,25550.0,139.5407,139.6765,139.5152,139.5831,25550.0
2019-04-11 13:30:00,164.4,164.44,164.16,164.38,12029.0,139.5747,139.6086,139.3709,139.5577,12029.0
2019-04-11 14:00:00,164.41,164.47,164.04,164.09,18438.0,139.5831,139.6341,139.269,139.3115,18438.0
2019-04-11 14:30:00,164.03,164.19,163.75,163.89,25513.0,139.2605,139.3964,139.0228,139.1417,25513.0
2019-04-11 15:00:00,163.88,164.34,163.88,164.26,25696.0,139.1332,139.5237,139.1332,139.4558,25696.0
2019-04-11 15:30:00,164.25,164.62,164.25,164.56,63223.0,139.4473,139.7614,139.4473,139.7105,63223.0
2019-04-12 09:30:00,165.6,166.8,165.46,165.83,111232.0,140.5935,141.6122,140.4746,140.7887,111232.0
2019-04-12 10:00:00,165.77,166.02,165.4,165.97,40574.0,140.7378,140.95,140.4237,140.9076,40574.0
2019-04-12 10:30:00,165.97,166.13,165.14,165.23,35160.0,140.9076,141.0434,140.2029,140.2793,35160.0
2019-04-12 11:00:00,165.14,165.23,164.84,164.99,20629.0,140.2029,140.2793,139.9482,140.0756,20629.0
2019-04-12 11:30:00,164.96,165.06,164.7,165.0,13980.0,140.0501,140.135,139.8294,140.0841,13980.0
2019-04-12 12:00:00,164.95,165.65,164.88,165.56,15431.0,140.0416,140.6359,139.9822,140.5595,15431.0
2019-04-12 12:30:00,165.61,165.83,165.56,165.83,16794.0,140.6019,140.7887,140.5595,140.7887,16794.0
2019-04-12 13:00:00,165.84,165.96,165.79,165.93,13255.0,140.7972,140.8991,140.7548,140.8736,13255.0
2019-04-12 13:30:00,165.95,166.14,165.88,165.98,17152.0,140.8906,141.0519,140.8312,140.9161,17152.0
2019-04-12 14:00:00,165.98,166.15,165.92,166.06,18708.0,140.9161,141.0604,140.8651,140.984,18708.0
2019-04-12 14:30:00,166.08,166.1,165.92,165.99,22834.0,141.001,141.0179,140.8651,140.9246,22834.0
2019-04-12 15:00:00,166.02,166.26,165.93,166.21,48381.0,140.95,141.1538,140.8736,141.1113,48381.0
2019-04-12 15:30:00,166.2,166.38,165.96,166.1,120245.0,141.1028,141.2557,140.8991,141.0179,120245.0
2019-04-15 09:30:00,166.08,166.67,165.17,165.94,70051.0,141.001,141.5019,140.2284,140.8821,70051.0
2019-04-15 10:00:00,165.96,166.1,165.33,165.62,38844.0,140.8991,141.0179,140.3642,140.6104,38844.0
2019-04-15 10:30:00,165.39,165.57,165.02,165.03,11031.0,140.4152,140.568,140.101,140.1095,11031.0
2019-04-15 11:00:00,165.1,165.41,164.89,165.34,15961.0,140.169,140.4321,139.9907,140.3727,15961.0
2019-04-15 11:30:00,165.22,165.38,165.08,165.12,23091.0,140.2708,140.4067,140.152,140.1859,23091.0
2019-04-15 12:00:00,165.13,165.23,164.99,165.08,16771.0,140.1944,140.2793,140.0756,140.152,16771.0
2019-04-15 12:30:00,165.11,165.2,165.0,165.0,17832.0,140.1774,140.2539,140.0841,140.0841,17832.0
2019-04-15 13:00:00,165.0,165.2,164.98,165.17,20099.0,140.0841,140.2539,140.0671,140.2284,20099.0
2019-04-15 13:30:00,165.2,165.29,165.12,165.12,13300.0,140.2539,140.3303,140.1859,140.1859,13300.0
2019-04-15 14:00:00,165.12,165.19,165.03,165.08,27454.0,140.1859,140.2454,140.1095,140.152,27454.0
2019-04-15 14:30:00,165.1,165.17,164.9,164.97,29895.0,140.169,140.2284,139.9992,140.0586,29895.0
2019-04-15 15:00:00,165.0,165.13,164.9,164.95,24562.0,140.0841,140.1944,139.9992,140.0416,24562.0
2019-04-15 15:30:00,164.96,164.96,164.56,164.91,219176.0,140.0501,140.0501,139.7105,140.0076,219176.0
2019-04-16 09:30:00,166.61,166.79,165.81,165.94,68778.0,141.4509,141.6038,140.7717,140.8821,68778.0
2019-04-16 10:00:00,165.94,166.02,165.41,165.59,25128.0,140.8821,140.95,140.4321,140.585,25128.0
2019-04-16 10:30:00,165.59,165.64,165.1,165.42,30700.0,140.585,140.6274,140.169,140.4406,30700.0
2019-04-16 11:00:00,165.4,166.07,165.22,166.0,43159.0,140.4237,140.9925,140.2708,140.933,43159.0
2019-04-16 11:30:00,165.98,166.37,165.83,166.24,33344.0,140.9161,141.2472,140.7887,141.1368,33344.0
2019-04-16 12:00:00,166.33,166.72,166.26,166.62,21640.0,141.2132,141.5443,141.1538,141.4594,21640.0
2019-04-16 12:30:00,166.62,166.84,166.36,166.82,36846.0,141.4594,141.6462,141.2387,141.6292,36846.0
2019-04-16 13:00:00,166.81,167.21,166.79,166.91,38653.0,141.6207,141.9603,141.6038,141.7056,38653.0
2019-04-16 13:30:00,166.95,167.4,166.95,167.24,24526.0,141.7396,142.1216,141.7396,141.9858,24526.0
2019-04-16 14:00:00,167.24,167.26,166.87,167.13,29518.0,141.9858,142.0028,141.6717,141.8924,29518.0
2019-04-16 14:30:00,167.15,167.49,167.15,167.46,27865.0,141.9094,142.198,141.9094,142.1726,27865.0
2019-04-16 15:00:00,167.44,167.69,167.42,167.66,47073.0,142.1556,142.3678,142.1386,142.3424,47073.0
2019-04-16 15:30:00,167.67,167.76,166.93,167.26,140721.0,142.3509,142.4273,141.7226,142.0028,140721.0
2019-04-17 09:30:00,168.13,169.37,167.65,168.86,95992.0,142.7414,143.7942,142.3339,143.3612,95992.0
2019-04-17 10:00:00,168.95,168.98,167.31,167.89,31063.0,143.4376,143.4631,142.0452,142.5376,31063.0
2019-04-17 10:30:00,167.96,168.05,167.31,167.37,21804.0,142.5971,142.6735,142.0452,142.0962,21804.0
2019-04-17 11:00:00,167.4,167.55,167.08,167.08,30427.0,142.1216,142.249,141.85,141.85,30427.0
2019-04-17 11:30:00,167.02,167.57,167.02,167.35,15568.0,141.799,142.266,141.799,142.0792,15568.0
2019-04-17 12:00:00,167.41,167.56,167.14,167.54,13455.0,142.1301,142.2575,141.9009,142.2405,13455.0
2019-04-17 12:30:00,167.6,167.65,167.4,167.47,16915.0,142.2914,142.3339,142.1216,142.1811,16915.0
2019-04-17 13:00:00,167.48,167.65,167.25,167.42,14356.0,142.1896,142.3339,141.9943,142.1386,14356.0
2019-04-17 13:30:00,167.42,167.54,167.22,167.29,21386.0,142.1386,142.2405,141.9688,142.0283,21386.0
2019-04-17 14:00:00,167.3,167.34,166.41,166.41,36834.0,142.0367,142.0707,141.2811,141.2811,36834.0
2019-04-17 14:30:00,166.48,166.76,166.3,166.74,30183.0,141.3406,141.5783,141.1877,141.5613,30183.0
2019-04-17 15:00:00,166.75,166.78,166.09,166.09,62351.0,141.5698,141.5953,141.0095,141.0095,62351.0
2019-04-17 15:30:00,166.11,166.22,165.74,165.91,161950.0,141.0264,141.1198,140.7123,140.8566,161950.0
2019-04-18 09:30:00,166.45,168.04,166.0,168.0,74445.0,141.3151,142.665,140.933,142.631,74445.0
2019-04-18 10:00:00,167.95,167.95,167.22,167.45,32401.0,142.5886,142.5886,141.9688,142.1641,32401.0
2019-04-18 10:30:00,167.44,167.58,166.61,166.94,49012.0,142.1556,142.2745,141.4509,141.7311,49012.0
2019-04-18 11:00:00,166.97,167.42,166.67,167.13,33212.0,141.7566,142.1386,141.5019,141.8924,33212.0
2019-04-18 11:30:00,167.24,167.58,167.01,167.48,46217.0,141.9858,142.2745,141.7905,142.1896,46217.0
2019-04-18 12:00:00,167.5,167.91,167.5,167.77,23322.0,142.2065,142.5546,142.2065,142.4358,23322.0
2019-04-18 12:30:00,167.81,168.19,167.81,168.01,23631.0,142.4697,142.7923,142.4697,142.6395,23631.0
2019-04-18 13:00:00,168.03,168.19,167.9,168.09,100918.0,142.6565,142.7923,142.5461,142.7074,100918.0
2019-04-18 13:30:00,168.1,168.22,167.97,168.06,21577.0,142.7159,142.8178,142.6056,142.682,21577.0
2019-04-18 14:00:00,168.07,168.09,167.83,167.88,33674.0,142.6905,142.7074,142.4867,142.5292,33674.0
2019-04-18 14:30:00,167.89,167.99,167.73,167.92,37506.0,142.5376,142.6225,142.4018,142.5631,37506.0
2019-04-18 15:00:00,167.94,168.18,167.77,168.06,97514.0,142.5801,142.7839,142.4358,142.682,97514.0
2019-04-18 15:30:00,168.05,168.21,167.4,167.83,231570.0,142.6735,142.8093,142.1216,142.4867,231570.0
2019-04-22 09:30:00,167.05,167.06,165.79,166.64,36817.0,141.8245,141.833,140.7548,141.4764,36817.0
2019-04-22 10:00:00,166.72,166.87,166.12,166.18,23312.0,141.5443,141.6717,141.0349,141.0859,23312.0
2019-04-22 10:30:00,166.2,166.8,166.2,166.66,22910.0,141.1028,141.6122,141.1028,141.4934,22910.0
2019-04-22 11:00:00,166.63,166.63,166.25,166.45,20349.0,141.4679,141.4679,141.1453,141.3151,20349.0
2019-04-22 11:30:00,166.45,166.73,166.43,166.62,28469.0,141.3151,141.5528,141.2981,141.4594,28469.0
2019-04-22 12:00:00,166.63,166.63,166.22,166.32,11865.0,141.4679,141.4679,141.1198,141.2047,11865.0
2019-04-22 12:30:00,166.32,166.34,166.01,166.04,18011.0,141.2047,141.2217,140.9415,140.967,18011.0
2019-04-22 13:00:00,166.08,166.29,165.95,165.95,84429.0,141.001,141.1793,140.8906,140.8906,84429.0
2019-04-22 13:30:00,165.9,166.0,165.72,166.0,8831.0,140.8481,140.933,140.6953,140.933,8831.0
2019-04-22 14:00:00,165.96,165.96,165.65,165.65,24779.0,140.8991,140.8991,140.6359,140.6359,24779.0
2019-04-22 14:30:00,165.68,165.71,165.52,165.66,14178.0,140.6614,140.6868,140.5255,140.6444,14178.0
2019-04-22 15:00:00,165.67,165.67,165.42,165.49,19668.0,140.6529,140.6529,140.4406,140.5001,19668.0
2019-04-22 15:30:00,165.47,165.93,165.43,165.93,86140.0,140.4831,140.8736,140.4491,140.8736,86140.0
2019-04-23 09:30:00,166.0,166.13,164.6,165.35,74424.0,140.933,141.0434,139.7445,140.3812,74424.0
2019-04-23 10:00:00,165.42,165.91,165.34,165.7,29364.0,140.4406,140.8566,140.3727,140.6784,29364.0
2019-04-23 10:30:00,165.74,165.88,165.08,165.29,69752.0,140.7123,140.8312,140.152,140.3303,69752.0
2019-04-23 11:00:00,165.27,166.02,165.27,166.02,20410.0,140.3133,140.95,140.3133,140.95,20410.0
2019-04-23 11:30:00,166.0,166.44,165.81,166.4,35291.0,140.933,141.3066,140.7717,141.2726,35291.0
2019-04-23 12:00:00,166.42,167.11,166.42,167.03,54826.0,141.2896,141.8754,141.2896,141.8075,54826.0
2019-04-23 12:30:00,167.01,167.2,166.89,167.1,31547.0,141.7905,141.9518,141.6887,141.8669,31547.0
2019-04-23 13:00:00,167.09,167.4,166.99,167.12,43678.0,141.8585,142.1216,141.7736,141.8839,43678.0
2019-04-23 13:30:00,167.13,167.42,167.03,167.12,42974.0,141.8924,142.1386,141.8075,141.8839,42974.0
2019-04-23 14:00:00,167.13,167.24,166.94,167.11,34600.0,141.8924,141.9858,141.7311,141.8754,34600.0
2019-04-23 14:30:00,167.09,167.13,166.93,166.97,44135.0,141.8585,141.8924,141.7226,141.7566,44135.0
2019-04-23 15:00:00,166.97,167.03,166.81,166.81,45616.0,141.7566,141.8075,141.6207,141.6207,45616.0
2019-04-23 15:30:00,166.81,166.91,166.67,166.81,105957.0,141.6207,141.7056,141.5019,141.6207,105957.0
2019-04-24 09:30:00,166.43,166.57,165.5,166.57,37121.0,141.2981,141.417,140.5086,141.417,37121.0
2019-04-24 10:00:00,166.65,167.52,166.57,167.43,44135.0,141.4849,142.2235,141.417,142.1471,44135.0
2019-04-24 10:30:00,167.44,167.93,167.37,167.5,61835.0,142.1556,142.5716,142.0962,142.2065,61835.0
2019-04-24 11:00:00,167.49,167.58,167.11,167.25,22741.0,142.198,142.2745,141.8754,141.9943,22741.0
2019-04-24 11:30:00,167.27,167.6,167.14,167.2,21706.0,142.0113,142.2914,141.9009,141.9518,21706.0
2019-04-24 12:00:00,167.19,167.31,166.98,167.0,19026.0,141.9434,142.0452,141.7651,141.782,19026.0
2019-04-24 12:30:00,167.07,167.07,166.73,166.73,25703.0,141.8415,141.8415,141.5528,141.5528,25703.0
2019-04-24 13:00:00,166.74,166.93,166.58,166.91,17850.0,141.5613,141.7226,141.4255,141.7056,17850.0
2019-04-24 13:30:00,166.91,166.91,166.61,166.65,24369.0,141.7056,141.7056,141.4509,141.4849,24369.0
2019-04-24 14:00:00,166.65,166.86,166.6,166.66,18967.0,141.4849,141.6632,141.4424,141.4934,18967.0
2019-04-24 14:30:00,166.66,166.99,166.66,166.83,30120.0,141.4934,141.7736,141.4934,141.6377,30120.0
2019-04-24 15:00:00,166.77,166.8,166.43,166.47,30253.0,141.5868,141.6122,141.2981,141.3321,30253.0
2019-04-24 15:30:00,166.49,166.51,166.08,166.17,92433.0,141.3491,141.366,141.001,141.0774,92433.0
2019-04-25 09:30:00,165.04,165.77,163.33,163.66,74309.0,140.118,140.7378,138.6662,138.9464,74309.0
2019-04-25 10:00:00,163.71,164.11,162.42,162.56,129199.0,138.9889,139.3284,137.8936,138.0125,129199.0
2019-04-25 10:30:00,162.49,162.5,161.68,162.25,50107.0,137.9531,137.9616,137.2654,137.7493,50107.0
2019-04-25 11:00:00,162.23,162.77,162.15,162.66,25585.0,137.7323,138.1908,137.6644,138.0974,25585.0
2019-04-25 11:30:00,162.71,163.62,162.71,163.37,23905.0,138.1399,138.9124,138.1399,138.7002,23905.0
2019-04-25 12:00:00,163.38,163.67,163.29,163.45,14784.0,138.7087,138.9549,138.6323,138.7681,14784.0
2019-04-25 12:30:00,163.41,163.55,163.27,163.34,19873.0,138.7342,138.853,138.6153,138.6747,19873.0
2019-04-25 13:00:00,163.34,163.47,163.04,163.47,47977.0,138.6747,138.7851,138.42,138.7851,47977.0
2019-04-25 13:30:00,163.53,163.53,163.08,163.19,16629.0,138.836,138.836,138.454,138.5474,16629.0
2019-04-25 14:00:00,163.22,163.49,163.21,163.36,24228.0,138.5728,138.8021,138.5644,138.6917,24228.0
2019-04-25 14:30:00,163.36,163.36,162.71,162.75,29657.0,138.6917,138.6917,138.1399,138.1738,29657.0
2019-04-25 15:00:00,162.75,162.75,162.29,162.49,37764.0,138.1738,138.1738,137.7833,137.9531,37764.0
2019-04-25 15:30:00,162.51,162.64,162.1,162.14,175557.0,137.9701,138.0804,137.622,137.6559,175557.0
2019-04-26 09:30:00,162.7,163.16,161.82,162.72,75086.0,138.1314,138.5219,137.3843,138.1483,75086.0
2019-04-26 10:00:00,162.64,162.78,161.95,162.51,31120.0,138.0804,138.1993,137.4946,137.9701,31120.0
2019-04-26 10:30:00,162.45,162.92,162.41,162.58,31809.0,137.9191,138.3181,137.8852,138.0295,31809.0
2019-04-26 11:00:00,162.6,163.23,162.5,163.17,51337.0,138.0465,138.5813,137.9616,138.5304,51337.0
2019-04-26 11:30:00,163.15,163.53,163.14,163.22,25459.0,138.5134,138.836,138.5049,138.5728,25459.0
2019-04-26 12:00:00,163.21,163.28,163.08,163.13,31090.0,138.5644,138.6238,138.454,138.4964,31090.0
2019-04-26 12:30:00,163.1,163.18,162.81,162.89,17945.0,138.471,138.5389,138.2248,138.2927,17945.0
2019-04-26 13:00:00,162.88,162.93,162.69,162.85,16957.0,138.2842,138.3266,138.1229,138.2587,16957.0
2019-04-26 13:30:00,162.9,163.05,162.78,162.91,26012.0,138.3012,138.4285,138.1993,138.3097,26012.0
2019-04-26 14:00:00,162.91,162.91,162.63,162.81,15316.0,138.3097,138.3097,138.0719,138.2248,15316.0
2019-04-26 14:30:00,162.8,162.83,162.5,162.78,16706.0,138.2163,138.2417,137.9616,138.1993,16706.0
2019-04-26 15:00:00,162.8,162.95,162.67,162.77,32876.0,138.2163,138.3436,138.1059,138.1908,32876.0
2019-04-26 15:30:00,162.74,163.24,162.7,163.17,195833.0,138.1653,138.5898,138.1314,138.5304,195833.0
2019-04-29 09:30:00,163.65,163.94,163.08,163.41,100380.0,138.9379,139.1841,138.454,138.7342,100380.0
2019-04-29 10:00:00,163.42,163.47,162.72,163.2,35419.0,138.7426,138.7851,138.1483,138.5559,35419.0
2019-04-29 10:30:00,163.2,163.76,163.11,163.42,43129.0,138.5559,139.0313,138.4795,138.7426,43129.0
2019-04-29 11:00:00,163.51,163.84,163.34,163.49,43220.0,138.8191,139.0992,138.6747,138.8021,43220.0
2019-04-29 11:30:00,163.54,163.84,163.46,163.64,24689.0,138.8445,139.0992,138.7766,138.9294,24689.0
2019-04-29 12:00:00,163.62,163.94,163.49,163.91,30320.0,138.9124,139.1841,138.8021,139.1587,30320.0
2019-04-29 12:30:00,163.93,164.38,163.9,164.33,25724.0,139.1756,139.5577,139.1502,139.5152,25724.0
2019-04-29 13:00:00,164.27,164.29,163.93,164.08,31158.0,139.4643,139.4813,139.1756,139.303,31158.0
2019-04-29 13:30:00,164.07,164.23,163.8,164.19,48606.0,139.2945,139.4303,139.0653,139.3964,48606.0
2019-04-29 14:00:00,164.17,164.23,163.95,164.16,85962.0,139.3794,139.4303,139.1926,139.3709,85962.0
2019-04-29 14:30:00,164.15,164.18,163.96,164.1,129681.0,139.3624,139.3879,139.2011,139.32,129681.0
2019-04-29 15:00:00,164.12,164.33,163.92,164.18,88727.0,139.3369,139.5152,139.1671,139.3879,88727.0
2019-04-29 15:30:00,164.17,164.25,163.77,164.02,224163.0,139.3794,139.4473,139.0398,139.252,224163.0
2019-04-30 09:30:00,167.54,169.45,165.8,168.72,173305.0,142.2405,143.8621,140.7632,143.2423,173305.0
2019-04-30 10:00:00,168.8,168.83,165.1,165.33,162948.0,143.3102,143.3357,140.169,140.3642,162948.0
2019-04-30 10:30:00,165.25,165.93,164.77,165.0,122284.0,140.2963,140.8736,139.8888,140.0841,122284.0
2019-04-30 11:00:00,165.0,166.33,163.83,166.04,135226.0,140.0841,141.2132,139.0907,140.967,135226.0
2019-04-30 11:30:00,166.14,167.28,165.88,166.31,113951.0,141.0519,142.0198,140.8312,141.1962,113951.0
2019-04-30 12:00:00,166.33,166.75,166.23,166.73,53675.0,141.2132,141.5698,141.1283,141.5528,53675.0
2019-04-30 12:30:00,166.66,166.77,165.51,165.78,53993.0,141.4934,141.5868,140.517,140.7463,53993.0
2019-04-30 13:00:00,165.84,166.62,165.77,166.5,38372.0,140.7972,141.4594,140.7378,141.3575,38372.0
2019-04-30 13:30:00,166.5,167.14,166.27,167.11,74447.0,141.3575,141.9009,141.1623,141.8754,74447.0
2019-04-30 14:00:00,167.14,167.41,166.74,167.15,66251.0,141.9009,142.1301,141.5613,141.9094,66251.0
2019-04-30 14:30:00,167.26,167.54,166.84,167.22,67337.0,142.0028,142.2405,141.6462,141.9688,67337.0
2019-04-30 15:00:00,167.16,167.55,166.12,166.14,87558.0,141.9179,142.249,141.0349,141.0519,87558.0
2019-04-30 15:30:00,166.18,166.72,165.9,166.1,236156.0,141.0859,141.5443,140.8481,141.0179,236156.0
2019-05-01 09:30:00,166.51,168.45,165.0,168.14,105732.0,141.366,143.0131,140.0841,142.7499,105732.0
2019-05-01 10:00:00,168.14,168.22,165.33,165.73,99329.0,142.7499,142.8178,140.3642,140.7038,99329.0
2019-05-01 10:30:00,165.72,166.49,164.97,166.46,55321.0,140.6953,141.3491,140.0586,141.3236,55321.0
2019-05-01 11:00:00,166.42,167.1,166.23,166.23,38930.0,141.2896,141.8669,141.1283,141.1283,38930.0
2019-05-01 11:30:00,166.26,167.36,166.2,167.19,35354.0,141.1538,142.0877,141.1028,141.9434,35354.0
2019-05-01 12:00:00,167.19,167.31,166.38,166.47,37179.0,141.9434,142.0452,141.2557,141.3321,37179.0
2019-05-01 12:30:00,166.47,166.52,165.89,166.51,50846.0,141.3321,141.3745,140.8397,141.366,50846.0
2019-05-01 13:00:00,166.55,167.2,166.55,166.97,26455.0,141.4,141.9518,141.4,141.7566,26455.0
2019-05-01 13:30:00,166.99,167.11,166.71,166.88,53501.0,141.7736,141.8754,141.5358,141.6802,53501.0
2019-05-01 14:00:00,166.92,167.43,166.78,167.1,114885.0,141.7141,142.1471,141.5953,141.8669,114885.0
2019-05-01 14:30:00,167.08,167.2,165.69,166.0,97295.0,141.85,141.9518,140.6699,140.933,97295.0
2019-05-01 15:00:00,165.98,166.35,165.83,166.09,53888.0,140.9161,141.2302,140.7887,141.0095,53888.0
2019-05-01 15:30:00,166.08,166.15,165.3,165.41,143857.0,141.001,141.0604,140.3388,140.4321,143857.0
2019-05-02 09:30:00,165.23,165.91,163.8,165.82,64491.0,140.2793,140.8566,139.0653,140.7802,64491.0
2019-05-02 10:00:00,165.8,165.94,165.2,165.58,45090.0,140.7632,140.8821,140.2539,140.5765,45090.0
2019-05-02 10:30:00,165.58,166.11,165.33,165.82,48870.0,140.5765,141.0264,140.3642,140.7802,48870.0
2019-05-02 11:00:00,165.81,166.6,164.83,164.83,56758.0,140.7717,141.4424,139.9397,139.9397,56758.0
2019-05-02 11:30:00,164.81,165.17,164.23,164.93,45595.0,139.9227,140.2284,139.4303,140.0246,45595.0
2019-05-02 12:00:00,165.01,165.44,164.46,165.33,49414.0,140.0925,140.4576,139.6256,140.3642,49414.0
2019-05-02 12:30:00,165.39,165.56,165.1,165.3,50189.0,140.4152,140.5595,140.169,140.3388,50189.0
2019-05-02 13:00:00,165.3,165.88,165.18,165.6,44346.0,140.3388,140.8312,140.2369,140.5935,44346.0
2019-05-02 13:30:00,165.62,166.05,165.5,165.8,91432.0,140.6104,140.9755,140.5086,140.7632,91432.0
2019-05-02 14:00:00,165.82,165.96,165.5,165.54,81146.0,140.7802,140.8991,140.5086,140.5425,81146.0
2019-05-02 14:30:00,165.59,165.77,164.78,165.19,49245.0,140.585,140.7378,139.8973,140.2454,49245.0
2019-05-02 15:00:00,165.17,165.69,165.11,165.67,43439.0,140.2284,140.6699,140.1774,140.6529,43439.0
2019-05-02 15:30:00,165.67,166.23,165.49,166.15,159503.0,140.6529,141.1283,140.5001,141.0604,159503.0
2019-05-03 09:30:00,166.53,168.16,166.18,166.97,172617.0,141.383,142.7669,141.0859,141.7566,172617.0
2019-05-03 10:00:00,167.03,167.15,166.34,166.75,108271.0,141.8075,141.9094,141.2217,141.5698,108271.0
2019-05-03 10:30:00,166.77,167.47,166.72,167.43,44217.0,141.5868,142.1811,141.5443,142.1471,44217.0
2019-05-03 11:00:00,167.43,167.79,167.15,167.29,45093.0,142.1471,142.4527,141.9094,142.0283,45093.0
2019-05-03 11:30:00,167.28,167.56,167.14,167.44,35220.0,142.0198,142.2575,141.9009,142.1556,35220.0
2019-05-03 12:00:00,167.48,168.57,167.43,168.4,67444.0,142.1896,143.115,142.1471,142.9706,67444.0
2019-05-03 12:30:00,168.43,168.61,168.21,168.27,48802.0,142.9961,143.1489,142.8093,142.8603,48802.0
2019-05-03 13:00:00,168.3,168.6,168.25,168.57,39594.0,142.8857,143.1404,142.8433,143.115,39594.0
2019-05-03 13:30:00,168.57,168.8,168.47,168.8,32538.0,143.115,143.3102,143.0301,143.3102,32538.0
2019-05-03 14:00:00,168.8,168.8,168.44,168.53,36982.0,143.3102,143.3102,143.0046,143.081,36982.0
2019-05-03 14:30:00,168.53,168.81,168.39,168.57,45898.0,143.081,143.3187,142.9621,143.115,45898.0
2019-05-03 15:00:00,168.61,168.78,168.5,168.77,56596.0,143.1489,143.2933,143.0555,143.2848,56596.0
2019-05-03 15:30:00,168.77,169.28,168.68,169.15,155414.0,143.2848,143.7177,143.2084,143.6074,155414.0
2019-05-06 09:30:00,165.64,166.17,164.15,165.23,111975.0,140.6274,141.0774,139.3624,140.2793,111975.0
2019-05-06 10:00:00,165.41,167.18,165.19,165.63,75583.0,140.4321,141.9349,140.2454,140.6189,75583.0
2019-05-06 10:30:00,165.59,166.16,165.3,166.04,57262.0,140.585,141.0689,140.3388,140.967,57262.0
2019-05-06 11:00:00,166.1,167.0,166.02,167.0,42981.0,141.0179,141.782,140.95,141.782,42981.0
2019-05-06 11:30:00,167.03,167.05,166.25,166.3,35503.0,141.8075,141.8245,141.1453,141.1877,35503.0
2019-05-06 12:00:00,166.3,166.52,166.12,166.34,32465.0,141.1877,141.3745,141.0349,141.2217,32465.0
2019-05-06 12:30:00,166.34,166.81,166.32,166.63,29291.0,141.2217,141.6207,141.2047,141.4679,29291.0
2019-05-06 13:00:00,166.55,166.98,166.47,166.79,38215.0,141.4,141.7651,141.3321,141.6038,38215.0
2019-05-06 13:30:00,166.83,167.07,166.73,167.02,31404.0,141.6377,141.8415,141.5528,141.799,31404.0
2019-05-06 14:00:00,167.06,167.29,166.94,167.25,34978.0,141.833,142.0283,141.7311,141.9943,34978.0
2019-05-06 14:30:00,167.25,167.67,167.21,167.59,38004.0,141.9943,142.3509,141.9603,142.2829,38004.0
2019-05-06 15:00:00,167.6,167.69,167.43,167.6,54479.0,142.2914,142.3678,142.1471,142.2914,54479.0
2019-05-06 15:30:00,167.62,167.84,167.3,167.6,176240.0,142.3084,142.4952,142.0367,142.2914,176240.0
2019-05-07 09:30:00,165.97,166.63,165.31,165.79,72161.0,140.9076,141.4679,140.3472,140.7548,72161.0
2019-05-07 10:00:00,165.98,166.49,164.5,166.49,47986.0,140.9161,141.3491,139.6596,141.3491,47986.0
2019-05-07 10:30:00,166.37,166.58,165.74,166.17,40997.0,141.2472,141.4255,140.7123,141.0774,40997.0
2019-05-07 11:00:00,166.18,166.63,165.71,166.58,38200.0,141.0859,141.4679,140.6868,141.4255,38200.0
2019-05-07 11:30:00,166.5,166.71,165.9,166.12,63128.0,141.3575,141.5358,140.8481,141.0349,63128.0
2019-05-07 12:00:00,166.06,166.46,165.64,166.43,32047.0,140.984,141.3236,140.6274,141.2981,32047.0
2019-05-07 12:30:00,166.37,166.85,166.21,166.36,24583.0,141.2472,141.6547,141.1113,141.2387,24583.0
2019-05-07 13:00:00,166.29,166.38,165.41,165.51,116973.0,141.1793,141.2557,140.4321,140.517,116973.0
2019-05-07 13:30:00,165.51,165.8,165.09,165.44,56032.0,140.517,140.7632,140.1605,140.4576,56032.0
2019-05-07 14:00:00,165.4,165.7,165.03,165.47,64847.0,140.4237,140.6784,140.1095,140.4831,64847.0
2019-05-07 14:30:00,165.55,165.63,164.44,165.02,57245.0,140.551,140.6189,139.6086,140.101,57245.0
2019-05-07 15:00:00,165.02,165.03,164.16,164.18,59708.0,140.101,140.1095,139.3709,139.3879,59708.0
2019-05-07 15:30:00,164.23,165.64,163.98,165.61,131062.0,139.4303,140.6274,139.2181,140.6019,131062.0
2019-05-08 09:30:00,165.47,166.31,164.26,165.88,51766.0,140.4831,141.1962,139.4558,140.8312,51766.0
2019-05-08 10:00:00,165.98,166.22,165.53,165.72,29887.0,140.9161,141.1198,140.534,140.6953,29887.0
2019-05-08 10:30:00,165.77,166.03,165.46,166.02,56329.0,140.7378,140.9585,140.4746,140.95,56329.0
2019-05-08 11:00:00,166.19,166.79,166.08,166.43,29062.0,141.0944,141.6038,141.001,141.2981,29062.0
2019-05-08 11:30:00,166.43,166.6,165.92,166.42,15046.0,141.2981,141.4424,140.8651,141.2896,15046.0
2019-05-08 12:00:00,166.41,166.47,165.95,166.45,27359.0,141.2811,141.3321,140.8906,141.3151,27359.0
2019-05-08 12:30:00,166.45,166.67,166.36,166.59,20073.0,141.3151,141.5019,141.2387,141.434,20073.0
2019-05-08 13:00:00,166.61,166.64,166.1,166.47,28343.0,141.4509,141.4764,141.0179,141.3321,28343.0
2019-05-08 13:30:00,166.45,166.48,166.0,166.16,14810.0,141.3151,141.3406,140.933,141.0689,14810.0
2019-05-08 14:00:00,166.17,166.29,166.0,166.21,33301.0,141.0774,141.1793,140.933,141.1113,33301.0
2019-05-08 14:30:00,166.2,166.49,166.2,166.42,26641.0,141.1028,141.3491,141.1028,141.2896,26641.0
2019-05-08 15:00:00,166.4,166.56,166.23,166.39,29018.0,141.2726,141.4085,141.1283,141.2642,29018.0
2019-05-08 15:30:00,166.42,166.42,165.28,165.41,98371.0,141.2896,141.2896,140.3218,140.4321,98371.0
2019-05-09 09:30:00,163.26,163.55,162.4,163.47,100006.0,138.6068,138.853,137.8767,138.7851,100006.0
2019-05-09 10:00:00,163.41,163.49,162.15,162.44,125251.0,138.7342,138.8021,137.6644,137.9106,125251.0
2019-05-09 10:30:00,162.47,162.58,161.78,161.79,73967.0,137.9361,138.0295,137.3503,137.3588,73967.0
2019-05-09 11:00:00,161.75,162.09,161.44,161.63,52410.0,137.3248,137.6135,137.0616,137.2229,52410.0
2019-05-09 11:30:00,161.65,163.29,161.65,163.11,33370.0,137.2399,138.6323,137.2399,138.4795,33370.0
2019-05-09 12:00:00,163.11,164.18,162.74,164.02,67829.0,138.4795,139.3879,138.1653,139.252,67829.0
2019-05-09 12:30:00,164.03,165.04,164.03,164.78,45355.0,139.2605,140.118,139.2605,139.8973,45355.0
2019-05-09 13:00:00,164.83,165.14,164.66,164.82,17903.0,139.9397,140.2029,139.7954,139.9312,17903.0
2019-05-09 13:30:00,164.84,165.35,164.54,164.54,29794.0,139.9482,140.3812,139.6935,139.6935,29794.0
2019-05-09 14:00:00,164.6,165.06,164.2,165.04,76664.0,139.7445,140.135,139.4049,140.118,76664.0
2019-05-09 14:30:00,165.01,165.14,164.59,164.66,123050.0,140.0925,140.2029,139.736,139.7954,123050.0
2019-05-09 15:00:00,164.62,164.84,163.87,164.84,64687.0,139.7614,139.9482,139.1247,139.9482,64687.0
2019-05-09 15:30:00,164.86,165.5,164.84,165.34,130062.0,139.9652,140.5086,139.9482,140.3727,130062.0
2019-05-10 09:30:00,164.6,164.95,163.52,163.73,52471.0,139.7445,140.0416,138.8275,139.0058,52471.0
2019-05-10 10:00:00,163.71,163.71,162.66,162.66,62144.0,138.9889,138.9889,138.0974,138.0974,62144.0
2019-05-10 10:30:00,162.75,162.89,161.45,161.72,56235.0,138.1738,138.2927,137.0701,137.2994,56235.0
2019-05-10 11:00:00,161.8,162.34,161.32,161.71,44657.0,137.3673,137.8257,136.9598,137.2909,44657.0
2019-05-10 11:30:00,161.72,161.96,161.29,161.83,28807.0,137.2994,137.5031,136.9343,137.3927,28807.0
2019-05-10 12:00:00,161.88,162.8,161.67,162.79,70797.0,137.4352,138.2163,137.2569,138.2078,70797.0
2019-05-10 12:30:00,162.8,163.36,162.79,163.0,40288.0,138.2163,138.6917,138.2078,138.3861,40288.0
2019-05-10 13:00:00,162.94,163.92,162.79,163.66,27426.0,138.3351,139.1671,138.2078,138.9464,27426.0
2019-05-10 13:30:00,163.63,164.09,163.5,163.88,23662.0,138.9209,139.3115,138.8106,139.1332,23662.0
2019-05-10 14:00:00,163.89,164.29,163.56,163.88,14109.0,139.1417,139.4813,138.8615,139.1332,14109.0
2019-05-10 14:30:00,163.84,164.89,163.8,164.55,42526.0,139.0992,139.9907,139.0653,139.702,42526.0
2019-05-10 15:00:00,164.48,165.75,164.48,165.66,35577.0,139.6426,140.7208,139.6426,140.6444,35577.0
2019-05-10 15:30:00,165.62,165.62,164.45,165.39,139449.0,140.6104,140.6104,139.6171,140.4152,139449.0
2019-05-13 09:30:00,162.41,162.41,159.85,160.23,137104.0,137.8852,137.8852,135.7117,136.0344,137104.0
2019-05-13 10:00:00,160.2,160.41,158.95,159.43,89628.0,136.0089,136.1872,134.9476,135.3552,89628.0
2019-05-13 10:30:00,159.42,160.04,158.62,158.96,60377.0,135.3467,135.873,134.6675,134.9561,60377.0
2019-05-13 11:00:00,159.02,159.58,158.65,159.3,51654.0,135.0071,135.4825,134.6929,135.2448,51654.0
2019-05-13 11:30:00,159.3,159.51,158.62,159.19,31397.0,135.2448,135.4231,134.6675,135.1514,31397.0
2019-05-13 12:00:00,159.21,159.53,158.84,159.06,75281.0,135.1684,135.4401,134.8542,135.041,75281.0
2019-05-13 12:30:00,159.05,159.45,158.15,158.2,45228.0,135.0325,135.3721,134.2684,134.3109,45228.0
2019-05-13 13:00:00,158.19,158.65,158.06,158.45,30913.0,134.3024,134.6929,134.192,134.5231,30913.0
2019-05-13 13:30:00,158.51,159.2,158.43,159.2,24846.0,134.5741,135.1599,134.5062,135.1599,24846.0
2019-05-13 14:00:00,159.11,159.7,158.75,159.49,51854.0,135.0835,135.5844,134.7778,135.4061,51854.0
2019-05-13 14:30:00,159.55,160.14,159.04,159.7,80006.0,135.457,135.9579,135.024,135.5844,80006.0
2019-05-13 15:00:00,159.65,160.07,159.15,159.36,38519.0,135.5419,135.8985,135.1174,135.2957,38519.0
2019-05-13 15:30:00,159.35,159.35,158.52,158.84,223460.0,135.2872,135.2872,134.5826,134.8542,223460.0
2019-05-14 09:30:00,159.45,160.56,158.52,158.53,91761.0,135.3721,136.3145,134.5826,134.5911,91761.0
2019-05-14 10:00:00,158.7,159.36,158.63,158.96,106145.0,134.7354,135.2957,134.676,134.9561,106145.0
2019-05-14 10:30:00,158.97,159.25,158.82,159.01,44644.0,134.9646,135.2023,134.8373,134.9986,44644.0
2019-05-14 11:00:00,159.03,159.83,158.96,159.49,115537.0,135.0156,135.6948,134.9561,135.4061,115537.0
2019-05-14 11:30:00,159.48,160.57,159.47,160.39,57344.0,135.3976,136.323,135.3891,136.1702,57344.0
2019-05-14 12:00:00,160.39,160.49,159.94,160.0,33864.0,136.1702,136.2551,135.7881,135.8391,33864.0
2019-05-14 12:30:00,160.01,160.24,159.67,160.11,74467.0,135.8476,136.0428,135.5589,135.9325,74467.0
2019-05-14 13:00:00,160.14,160.85,160.14,160.72,23537.0,135.9579,136.5607,135.9579,136.4504,23537.0
2019-05-14 13:30:00,160.72,161.26,160.62,161.11,85642.0,136.4504,136.9088,136.3655,136.7815,85642.0
2019-05-14 14:00:00,161.14,161.22,160.85,160.9,32861.0,136.8069,136.8749,136.5607,136.6032,32861.0
2019-05-14 14:30:00,160.86,161.04,160.33,160.61,29718.0,136.5692,136.722,136.1193,136.357,29718.0
2019-05-14 15:00:00,160.56,161.21,160.51,161.08,52605.0,136.3145,136.8664,136.2721,136.756,52605.0
2019-05-14 15:30:00,161.06,161.2,160.64,160.76,124650.0,136.739,136.8579,136.3824,136.4843,124650.0
2019-05-15 09:30:00,159.85,160.2,158.02,158.06,103858.0,135.7117,136.0089,134.1581,134.192,103858.0
2019-05-15 10:00:00,158.11,160.53,157.92,160.53,57257.0,134.2345,136.289,134.0732,136.289,57257.0
2019-05-15 10:30:00,160.66,161.2,160.27,160.81,41103.0,136.3994,136.8579,136.0683,136.5268,41103.0
2019-05-15 11:00:00,160.95,161.36,160.37,161.28,53467.0,136.6456,136.9937,136.1532,136.9258,53467.0
2019-05-15 11:30:00,161.34,161.75,161.06,161.65,25163.0,136.9767,137.3248,136.739,137.2399,25163.0
2019-05-15 12:00:00,161.67,161.96,161.02,161.13,34010.0,137.2569,137.5031,136.7051,136.7984,34010.0
2019-05-15 12:30:00,161.12,161.24,160.79,160.93,40325.0,136.79,136.8918,136.5098,136.6286,40325.0
2019-05-15 13:00:00,160.96,161.15,160.83,160.93,19911.0,136.6541,136.8154,136.5437,136.6286,19911.0
2019-05-15 13:30:00,160.87,161.57,160.87,161.57,19290.0,136.5777,137.172,136.5777,137.172,19290.0
2019-05-15 14:00:00,161.54,161.64,161.31,161.64,28251.0,137.1465,137.2314,136.9513,137.2314,28251.0
2019-05-15 14:30:00,161.65,161.78,161.52,161.54,25528.0,137.2399,137.3503,137.1296,137.1465,25528.0
2019-05-15 15:00:00,161.59,161.85,161.53,161.79,52548.0,137.189,137.4097,137.138,137.3588,52548.0
2019-05-15 15:30:00,161.73,161.86,161.09,161.42,136851.0,137.3078,137.4182,136.7645,137.0447,136851.0
2019-05-16 09:30:00,162.47,162.78,161.9,162.62,37399.0,137.9361,138.1993,137.4522,138.0634,37399.0
2019-05-16 10:00:00,162.76,163.0,162.16,162.56,31501.0,138.1823,138.3861,137.6729,138.0125,31501.0
2019-05-16 10:30:00,162.57,162.71,162.11,162.71,45935.0,138.021,138.1399,137.6305,138.1399,45935.0
2019-05-16 11:00:00,162.69,162.7,161.97,162.52,39560.0,138.1229,138.1314,137.5116,137.9785,39560.0
2019-05-16 11:30:00,162.46,162.78,162.31,162.58,33486.0,137.9276,138.1993,137.8003,138.0295,33486.0
2019-05-16 12:00:00,162.58,162.9,162.58,162.8,16632.0,138.0295,138.3012,138.0295,138.2163,16632.0
2019-05-16 12:30:00,162.81,163.03,162.72,162.89,19799.0,138.2248,138.4115,138.1483,138.2927,19799.0
2019-05-16 13:00:00,162.91,163.27,162.69,163.07,26167.0,138.3097,138.6153,138.1229,138.4455,26167.0
2019-05-16 13:30:00,163.0,163.19,162.91,163.14,50912.0,138.3861,138.5474,138.3097,138.5049,50912.0
2019-05-16 14:00:00,163.02,163.33,162.86,163.3,27404.0,138.403,138.6662,138.2672,138.6408,27404.0
2019-05-16 14:30:00,163.33,163.33,162.83,163.05,33135.0,138.6662,138.6662,138.2417,138.4285,33135.0
2019-05-16 15:00:00,163.05,163.05,162.37,162.78,29607.0,138.4285,138.4285,137.8512,138.1993,29607.0
2019-05-16 15:30:00,162.75,162.79,162.26,162.51,111569.0,138.1738,138.2078,137.7578,137.9701,111569.0
2019-05-17 09:30:00,160.8,161.11,158.93,159.25,113953.0,136.5183,136.7815,134.9307,135.2023,113953.0
2019-05-17 10:00:00,159.24,159.87,158.97,159.82,59712.0,135.1938,135.7287,134.9646,135.6863,59712.0
2019-05-17 10:30:00,159.8,160.66,159.64,160.28,108766.0,135.6693,136.3994,135.5334,136.0768,108766.0
2019-05-17 11:00:00,160.27,160.8,160.23,160.46,24613.0,136.0683,136.5183,136.0344,136.2296,24613.0
2019-05-17 11:30:00,160.56,160.56,159.89,160.17,40131.0,136.3145,136.3145,135.7457,135.9834,40131.0
2019-05-17 12:00:00,160.18,160.29,159.48,159.5,57742.0,135.9919,136.0853,135.3976,135.4146,57742.0
2019-05-17 12:30:00,159.52,160.19,159.35,160.16,19788.0,135.4316,136.0004,135.2872,135.9749,19788.0
2019-05-17 13:00:00,160.17,160.78,160.17,160.45,20953.0,135.9834,136.5013,135.9834,136.2211,20953.0
2019-05-17 13:30:00,160.49,160.86,160.12,160.28,34077.0,136.2551,136.5692,135.941,136.0768,34077.0
2019-05-17 14:00:00,160.23,160.35,160.0,160.17,15443.0,136.0344,136.1362,135.8391,135.9834,15443.0
2019-05-17 14:30:00,160.21,160.24,159.96,160.19,22572.0,136.0174,136.0428,135.8051,136.0004,22572.0
2019-05-17 15:00:00,160.22,160.22,159.08,159.53,38220.0,136.0259,136.0259,135.058,135.4401,38220.0
2019-05-17 15:30:00,159.53,159.53,158.84,159.18,162646.0,135.4401,135.4401,134.8542,135.1429,162646.0
2019-05-20 09:30:00,158.56,159.88,158.56,159.48,79892.0,134.6165,135.7372,134.6165,135.3976,79892.0
2019-05-20 10:00:00,159.52,160.63,159.05,160.5,57668.0,135.4316,136.3739,135.0325,136.2636,57668.0
2019-05-20 10:30:00,160.49,160.92,160.07,160.51,56913.0,136.2551,136.6202,135.8985,136.2721,56913.0
2019-05-20 11:00:00,160.53,160.58,159.9,160.47,47640.0,136.289,136.3315,135.7542,136.2381,47640.0
2019-05-20 11:30:00,160.52,160.81,160.17,160.81,38010.0,136.2806,136.5268,135.9834,136.5268,38010.0
2019-05-20 12:00:00,160.8,160.93,160.43,160.43,37337.0,136.5183,136.6286,136.2042,136.2042,37337.0
2019-05-20 12:30:00,160.44,160.65,160.33,160.43,28952.0,136.2126,136.3909,136.1193,136.2042,28952.0
2019-05-20 13:00:00,160.37,160.68,160.35,160.68,19960.0,136.1532,136.4164,136.1362,136.4164,19960.0
2019-05-20 13:30:00,160.65,160.99,160.58,160.71,26514.0,136.3909,136.6796,136.3315,136.4419,26514.0
2019-05-20 14:00:00,160.68,160.68,160.26,160.4,24906.0,136.4164,136.4164,136.0598,136.1787,24906.0
2019-05-20 14:30:00,160.42,160.63,160.15,160.61,34824.0,136.1957,136.3739,135.9664,136.357,34824.0
2019-05-20 15:00:00,160.58,160.91,160.12,160.91,53779.0,136.3315,136.6117,135.941,136.6117,53779.0
2019-05-20 15:30:00,160.92,161.34,160.75,161.12,185879.0,136.6202,136.9767,136.4758,136.79,185879.0
2019-05-21 09:30:00,162.4,163.72,162.35,163.1,57053.0,137.8767,138.9973,137.8342,138.471,57053.0
2019-05-21 10:00:00,163.12,163.85,163.12,163.7,42270.0,138.4879,139.1077,138.4879,138.9804,42270.0
2019-05-21 10:30:00,163.74,164.3,163.58,164.2,52575.0,139.0143,139.4898,138.8785,139.4049,52575.0
2019-05-21 11:00:00,164.17,164.52,163.94,163.99,47414.0,139.3794,139.6765,139.1841,139.2266,47414.0
2019-05-21 11:30:00,164.04,164.08,163.27,163.66,39898.0,139.269,139.303,138.6153,138.9464,39898.0
2019-05-21 12:00:00,163.61,163.92,163.53,163.81,23900.0,138.904,139.1671,138.836,139.0738,23900.0
2019-05-21 12:30:00,163.86,163.95,163.75,163.93,23696.0,139.1162,139.1926,139.0228,139.1756,23696.0
2019-05-21 13:00:00,163.92,164.02,163.82,163.95,29617.0,139.1671,139.252,139.0822,139.1926,29617.0
2019-05-21 13:30:00,163.96,164.04,163.62,163.72,32866.0,139.2011,139.269,138.9124,138.9973,32866.0
2019-05-21 14:00:00,163.75,164.49,163.67,164.46,43733.0,139.0228,139.6511,138.9549,139.6256,43733.0
2019-05-21 14:30:00,164.48,164.53,164.01,164.2,52241.0,139.6426,139.685,139.2435,139.4049,52241.0
2019-05-21 15:00:00,164.17,164.32,163.93,164.31,56379.0,139.3794,139.5067,139.1756,139.4982,56379.0
2019-05-21 15:30:00,164.3,164.49,163.92,164.24,142773.0,139.4898,139.6511,139.1671,139.4388,142773.0
2019-05-22 09:30:00,163.9,164.42,163.56,164.35,79285.0,139.1502,139.5916,138.8615,139.5322,79285.0
2019-05-22 10:00:00,164.35,164.46,163.59,164.0,35574.0,139.5322,139.6256,138.887,139.2351,35574.0
2019-05-22 10:30:00,164.0,164.26,163.28,163.46,45516.0,139.2351,139.4558,138.6238,138.7766,45516.0
2019-05-22 11:00:00,163.49,163.98,163.35,163.89,25325.0,138.8021,139.2181,138.6832,139.1417,25325.0
2019-05-22 11:30:00,163.95,164.0,163.48,163.81,46387.0,139.1926,139.2351,138.7936,139.0738,46387.0
2019-05-22 12:00:00,163.84,163.86,163.16,163.18,18123.0,139.0992,139.1162,138.5219,138.5389,18123.0
2019-05-22 12:30:00,163.22,163.3,162.89,162.89,22346.0,138.5728,138.6408,138.2927,138.2927,22346.0
2019-05-22 13:00:00,162.93,163.07,162.64,163.03,36919.0,138.3266,138.4455,138.0804,138.4115,36919.0
2019-05-22 13:30:00,163.02,163.27,162.83,163.25,57894.0,138.403,138.6153,138.2417,138.5983,57894.0
2019-05-22 14:00:00,163.2,163.41,163.06,163.28,92373.0,138.5559,138.7342,138.437,138.6238,92373.0
2019-05-22 14:30:00,163.27,163.35,163.17,163.34,53274.0,138.6153,138.6832,138.5304,138.6747,53274.0
2019-05-22 15:00:00,163.34,163.41,162.97,163.06,61249.0,138.6747,138.7342,138.3606,138.437,61249.0
2019-05-22 15:30:00,163.05,163.54,163.04,163.5,183512.0,138.4285,138.8445,138.42,138.8106,183512.0
2019-05-23 09:30:00,159.21,160.03,157.74,158.8,116640.0,136.136,136.8371,134.879,135.7854,116640.0
2019-05-23 10:00:00,158.78,159.27,158.51,158.84,118847.0,135.7683,136.1873,135.5374,135.8196,118847.0
2019-05-23 10:30:00,158.79,160.2,158.73,160.02,38412.0,135.7769,136.9825,135.7256,136.8286,38412.0
2019-05-23 11:00:00,160.07,160.07,159.04,159.45,36307.0,136.8713,136.8713,135.9906,136.3412,36307.0
2019-05-23 11:30:00,159.47,159.62,158.6,158.76,31813.0,136.3583,136.4866,135.6144,135.7512,31813.0
2019-05-23 12:00:00,158.72,159.45,158.72,159.41,23229.0,135.717,136.3412,135.717,136.307,23229.0
2019-05-23 12:30:00,159.4,159.41,158.12,158.12,37545.0,136.2985,136.307,135.204,135.204,37545.0
2019-05-23 13:00:00,158.12,158.61,158.0,158.59,38982.0,135.204,135.6229,135.1014,135.6058,38982.0
2019-05-23 13:30:00,158.57,158.83,158.49,158.68,19913.0,135.5887,135.8111,135.5203,135.6828,19913.0
2019-05-23 14:00:00,158.68,158.77,158.14,158.21,31827.0,135.6828,135.7598,135.2211,135.2809,31827.0
2019-05-23 14:30:00,158.2,158.47,158.18,158.32,39586.0,135.2724,135.5032,135.2553,135.375,39586.0
2019-05-23 15:00:00,158.32,159.58,158.11,159.46,61405.0,135.375,136.4524,135.1954,136.3498,61405.0
2019-05-23 15:30:00,159.42,159.5,158.71,159.26,186205.0,136.3156,136.384,135.7085,136.1787,186205.0
2019-05-24 09:30:00,160.47,161.52,160.37,160.79,56852.0,137.2134,138.1112,137.1279,137.487,56852.0
2019-05-24 10:00:00,160.75,161.33,160.6,160.95,76087.0,137.4528,137.9487,137.3245,137.6238,76087.0
2019-05-24 10:30:00,161.0,161.07,160.08,160.2,30485.0,137.6666,137.7264,136.8799,136.9825,30485.0
2019-05-24 11:00:00,160.28,160.28,159.29,159.49,45316.0,137.0509,137.0509,136.2044,136.3754,45316.0
2019-05-24 11:30:00,159.59,159.94,159.55,159.91,28085.0,136.4609,136.7602,136.4267,136.7345,28085.0
2019-05-24 12:00:00,159.89,160.34,159.82,160.3,31992.0,136.7174,137.1022,136.6576,137.068,31992.0
2019-05-24 12:30:00,160.31,160.96,160.29,160.96,27171.0,137.0766,137.6324,137.0595,137.6324,27171.0
2019-05-24 13:00:00,161.0,161.19,160.77,160.77,30019.0,137.6666,137.829,137.4699,137.4699,30019.0
2019-05-24 13:30:00,160.83,161.08,160.65,160.84,25441.0,137.5212,137.735,137.3673,137.5298,25441.0
2019-05-24 14:00:00,160.81,160.86,160.26,160.26,29104.0,137.5041,137.5469,137.0338,137.0338,29104.0
2019-05-24 14:30:00,160.24,160.48,160.2,160.28,22955.0,137.0167,137.2219,136.9825,137.0509,22955.0
2019-05-24 15:00:00,160.27,160.52,160.24,160.41,47265.0,137.0424,137.2561,137.0167,137.1621,47265.0
2019-05-24 15:30:00,160.4,160.43,159.87,159.92,141176.0,137.1535,137.1792,136.7003,136.7431,141176.0
2019-05-28 09:30:00,160.34,161.67,160.34,160.88,78221.0,137.1022,138.2395,137.1022,137.564,78221.0
2019-05-28 10:00:00,160.91,161.25,160.08,160.21,59389.0,137.5896,137.8803,136.8799,136.9911,59389.0
2019-05-28 10:30:00,160.2,160.26,159.34,159.68,54225.0,136.9825,137.0338,136.2471,136.5379,54225.0
2019-05-28 11:00:00,159.68,160.35,159.66,159.68,70011.0,136.5379,137.1108,136.5208,136.5379,70011.0
2019-05-28 11:30:00,159.6,160.05,159.36,159.92,25860.0,136.4695,136.8542,136.2642,136.7431,25860.0
2019-05-28 12:00:00,159.88,160.08,159.69,159.77,12311.0,136.7089,136.8799,136.5464,136.6148,12311.0
2019-05-28 12:30:00,159.78,160.2,159.54,159.92,20011.0,136.6234,136.9825,136.4182,136.7431,20011.0
2019-05-28 13:00:00,160.0,160.27,159.97,160.08,15166.0,136.8115,137.0424,136.7858,136.8799,15166.0
2019-05-28 13:30:00,160.01,160.23,159.84,160.01,16356.0,136.82,137.0082,136.6747,136.82,16356.0
2019-05-28 14:00:00,159.97,160.0,159.48,159.48,18806.0,136.7858,136.8115,136.3669,136.3669,18806.0
2019-05-28 14:30:00,159.44,159.59,158.96,159.08,23175.0,136.3327,136.4609,135.9222,136.0248,23175.0
2019-05-28 15:00:00,159.04,159.1,158.72,158.97,52663.0,135.9906,136.0419,135.717,135.9308,52663.0
2019-05-28 15:30:00,159.0,159.15,158.68,158.69,90029.0,135.9564,136.0847,135.6828,135.6914,90029.0
2019-05-29 09:30:00,157.59,157.69,156.24,157.58,79844.0,134.7508,134.8363,133.5964,134.7422,79844.0
2019-05-29 10:00:00,157.58,158.79,157.58,158.79,48372.0,134.7422,135.7769,134.7422,135.7769,48372.0
2019-05-29 10:30:00,158.84,159.08,158.54,158.75,43426.0,135.8196,136.0248,135.5631,135.7427,43426.0
2019-05-29 11:00:00,158.72,159.14,157.69,157.77,37223.0,135.717,136.0761,134.8363,134.9047,37223.0
2019-05-29 11:30:00,157.84,157.93,156.91,157.12,34534.0,134.9645,135.0415,134.1693,134.3489,34534.0
2019-05-29 12:00:00,157.15,157.46,156.98,157.39,38534.0,134.3745,134.6396,134.2292,134.5798,38534.0
2019-05-29 12:30:00,157.38,157.9,157.16,157.64,25846.0,134.5712,135.0158,134.3831,134.7935,25846.0
2019-05-29 13:00:00,157.68,158.5,157.5,158.2,29188.0,134.8277,135.5289,134.6738,135.2724,29188.0
2019-05-29 13:30:00,158.17,158.29,157.75,157.77,27662.0,135.2467,135.3493,134.8876,134.9047,27662.0
2019-05-29 14:00:00,157.79,157.91,157.58,157.9,17195.0,134.9218,135.0244,134.7422,135.0158,17195.0
2019-05-29 14:30:00,157.85,157.86,157.41,157.67,23781.0,134.9731,134.9816,134.5969,134.8192,23781.0
2019-05-29 15:00:00,157.66,158.03,157.32,158.03,34084.0,134.8106,135.127,134.5199,135.127,34084.0
2019-05-29 15:30:00,158.01,158.52,157.85,157.92,213544.0,135.1099,135.546,134.9731,135.0329,213544.0
2019-05-30 09:30:00,158.82,159.97,158.47,159.5,50176.0,135.8025,136.7858,135.5032,136.384,50176.0
2019-05-30 10:00:00,159.48,159.58,158.82,158.82,32518.0,136.3669,136.4524,135.8025,135.8025,32518.0
2019-05-30 10:30:00,158.93,159.34,158.28,158.31,77063.0,135.8966,136.2471,135.3408,135.3664,77063.0
2019-05-30 11:00:00,158.31,158.68,157.98,158.32,58341.0,135.3664,135.6828,135.0842,135.375,58341.0
2019-05-30 11:30:00,158.36,158.51,157.87,158.23,52890.0,135.4092,135.5374,134.9902,135.298,52890.0
2019-05-30 12:00:00,158.19,158.75,158.15,158.59,19725.0,135.2638,135.7427,135.2296,135.6058,19725.0
2019-05-30 12:30:00,158.58,159.29,158.49,158.88,26347.0,135.5973,136.2044,135.5203,135.8538,26347.0
2019-05-30 13:00:00,158.86,158.95,158.58,158.61,19375.0,135.8367,135.9137,135.5973,135.6229,19375.0
2019-05-30 13:30:00,158.64,158.64,158.34,158.49,14030.0,135.6486,135.6486,135.3921,135.5203,14030.0
2019-05-30 14:00:00,158.57,158.72,158.19,158.25,21364.0,135.5887,135.717,135.2638,135.3151,21364.0
2019-05-30 14:30:00,158.21,158.59,157.87,158.43,89730.0,135.2809,135.6058,134.9902,135.469,89730.0
2019-05-30 15:00:00,158.35,158.51,157.86,158.43,48433.0,135.4006,135.5374,134.9816,135.469,48433.0
2019-05-30 15:30:00,158.41,158.6,158.19,158.52,155721.0,135.4519,135.6144,135.2638,135.546,155721.0
2019-05-31 09:30:00,154.9,155.24,153.57,154.36,149176.0,132.4506,132.7414,131.3134,131.9889,149176.0
2019-05-31 10:00:00,154.38,154.8,154.11,154.57,47314.0,132.006,132.3651,131.7751,132.1685,47314.0
2019-05-31 10:30:00,154.57,154.74,154.14,154.43,33105.0,132.1685,132.3138,131.8008,132.0487,33105.0
2019-05-31 11:00:00,154.4,154.71,154.19,154.71,36328.0,132.0231,132.2882,131.8435,132.2882,36328.0
2019-05-31 11:30:00,154.72,154.73,153.9,154.12,48949.0,132.2967,132.3053,131.5956,131.7837,48949.0
2019-05-31 12:00:00,154.08,154.08,152.47,152.49,60927.0,131.7495,131.7495,130.3728,130.3899,60927.0
2019-05-31 12:30:00,152.5,152.97,152.45,152.78,42795.0,130.3985,130.8003,130.3557,130.6379,42795.0
2019-05-31 13:00:00,152.76,152.86,152.31,152.63,57806.0,130.6208,130.7063,130.236,130.5096,57806.0
2019-05-31 13:30:00,152.65,152.81,152.55,152.63,63063.0,130.5267,130.6635,130.4412,130.5096,63063.0
2019-05-31 14:00:00,152.62,152.73,152.03,152.11,33450.0,130.5011,130.5951,129.9966,130.065,33450.0
2019-05-31 14:30:00,152.06,152.29,151.76,151.97,39468.0,130.0222,130.2189,129.7657,129.9453,39468.0
2019-05-31 15:00:00,151.97,151.97,151.1,151.3,85260.0,129.9453,129.9453,129.2014,129.3724,85260.0
2019-05-31 15:30:00,151.3,151.46,150.48,150.76,322908.0,129.3724,129.5092,128.6712,128.9106,322908.0
2019-06-03 09:30:00,150.9,152.65,150.78,151.7,123938.0,129.0303,130.5267,128.9277,129.7144,123938.0
2019-06-03 10:00:00,151.55,153.94,151.49,153.14,101694.0,129.5861,131.6298,129.5348,130.9457,101694.0
2019-06-03 10:30:00,153.19,153.5,152.57,152.74,94312.0,130.9885,131.2535,130.4583,130.6037,94312.0
2019-06-03 11:00:00,152.74,152.74,151.16,151.45,87890.0,130.6037,130.6037,129.2527,129.5006,87890.0
2019-06-03 11:30:00,151.5,152.25,151.3,152.0,33574.0,129.5434,130.1847,129.3724,129.9709,33574.0
2019-06-03 12:00:00,151.97,152.07,151.74,151.85,53910.0,129.9453,130.0308,129.7486,129.8427,53910.0
2019-06-03 12:30:00,151.86,152.63,151.85,152.32,54215.0,129.8512,130.5096,129.8427,130.2445,54215.0
2019-06-03 13:00:00,152.36,152.46,151.81,151.97,89760.0,130.2787,130.3643,129.8085,129.9453,89760.0
2019-06-03 13:30:00,151.96,153.13,151.65,152.94,60306.0,129.9367,130.9372,129.6716,130.7747,60306.0
2019-06-03 14:00:00,152.94,153.04,152.54,152.68,105553.0,130.7747,130.8602,130.4327,130.5524,105553.0
2019-06-03 14:30:00,152.68,152.85,152.11,152.26,38292.0,130.5524,130.6977,130.065,130.1932,38292.0
2019-06-03 15:00:00,152.27,152.74,151.82,151.94,51091.0,130.2018,130.6037,129.817,129.9196,51091.0
2019-06-03 15:30:00,151.95,152.45,151.43,152.32,195128.0,129.9282,130.3557,129.4835,130.2445,195128.0
2019-06-04 09:30:00,154.35,154.9,152.9,153.47,95496.0,131.9803,132.4506,130.7405,131.2279,95496.0
2019-06-04 10:00:00,153.51,154.82,153.51,154.56,59762.0,131.2621,132.3822,131.2621,132.1599,59762.0
2019-06-04 10:30:00,154.59,154.94,154.27,154.79,77866.0,132.1856,132.4848,131.9119,132.3566,77866.0
2019-06-04 11:00:00,154.75,155.63,154.6,155.58,86989.0,132.3224,133.0748,132.1941,133.0321,86989.0
2019-06-04 11:30:00,155.59,155.59,155.23,155.34,51902.0,133.0406,133.0406,132.7328,132.8269,51902.0
2019-06-04 12:00:00,155.32,155.41,154.88,155.38,164231.0,132.8098,132.8867,132.4335,132.8611,164231.0
2019-06-04 12:30:00,155.37,155.75,155.01,155.54,85178.0,132.8525,133.1774,132.5447,132.9979,85178.0
2019-06-04 13:00:00,155.52,155.55,155.14,155.33,57568.0,132.9808,133.0064,132.6558,132.8183,57568.0
2019-06-04 13:30:00,155.33,155.77,155.12,155.76,64085.0,132.8183,133.1945,132.6387,133.186,64085.0
2019-06-04 14:00:00,155.77,156.01,155.64,155.83,34366.0,133.1945,133.3998,133.0834,133.2458,34366.0
2019-06-04 14:30:00,155.84,155.9,155.6,155.67,46488.0,133.2544,133.3057,133.0492,133.109,46488.0
2019-06-04 15:00:00,155.64,156.14,155.64,156.14,53811.0,133.0834,133.5109,133.0834,133.5109,53811.0
2019-06-04 15:30:00,156.16,156.36,155.81,156.31,188278.0,133.528,133.699,133.2287,133.6563,188278.0
2019-06-05 09:30:00,157.71,157.86,154.97,155.75,227765.0,134.8534,134.9816,132.5105,133.1774,227765.0
2019-06-05 10:00:00,155.89,156.86,155.29,156.53,55749.0,133.2971,134.1266,132.7841,133.8444,55749.0
2019-06-05 10:30:00,156.5,156.75,156.21,156.75,45722.0,133.8187,134.0325,133.5708,134.0325,45722.0
2019-06-05 11:00:00,156.83,157.59,156.66,157.4,32985.0,134.1009,134.7508,133.9556,134.5883,32985.0
2019-06-05 11:30:00,157.42,158.02,157.28,157.89,42631.0,134.6054,135.1185,134.4857,135.0073,42631.0
2019-06-05 12:00:00,157.88,158.62,157.88,158.6,41015.0,134.9987,135.6315,134.9987,135.6144,41015.0
2019-06-05 12:30:00,158.54,159.26,158.4,158.97,43165.0,135.5631,136.1787,135.4434,135.9308,43165.0
2019-06-05 13:00:00,158.97,159.36,158.92,159.22,31307.0,135.9308,136.2642,135.888,136.1445,31307.0
2019-06-05 13:30:00,159.22,159.47,159.12,159.39,28564.0,136.1445,136.3583,136.059,136.2899,28564.0
2019-06-05 14:00:00,159.32,159.35,158.84,158.99,28760.0,136.23,136.2557,135.8196,135.9479,28760.0
2019-06-05 14:30:00,159.0,159.06,158.69,158.72,50221.0,135.9564,136.0077,135.6914,135.717,50221.0
2019-06-05 15:00:00,158.7,158.86,158.52,158.61,49555.0,135.6999,135.8367,135.546,135.6229,49555.0
2019-06-05 15:30:00,158.64,159.66,158.27,159.56,217809.0,135.6486,136.5208,135.3322,136.4353,217809.0
2019-06-06 09:30:00,159.12,159.89,159.12,159.45,32101.0,136.059,136.7174,136.059,136.3412,32101.0
2019-06-06 10:00:00,159.34,159.59,158.62,158.62,164508.0,136.2471,136.4609,135.6315,135.6315,164508.0
2019-06-06 10:30:00,158.7,159.71,158.61,159.44,29642.0,135.6999,136.5635,135.6229,136.3327,29642.0
2019-06-06 11:00:00,159.46,159.95,159.32,159.83,24174.0,136.3498,136.7687,136.23,136.6661,24174.0
2019-06-06 11:30:00,159.81,159.87,158.82,159.0,37068.0,136.649,136.7003,135.8025,135.9564,37068.0
2019-06-06 12:00:00,158.97,159.49,158.91,159.35,36722.0,135.9308,136.3754,135.8795,136.2557,36722.0
2019-06-06 12:30:00,159.42,159.69,159.36,159.69,18504.0,136.3156,136.5464,136.2642,136.5464,18504.0
2019-06-06 13:00:00,159.76,159.85,159.42,159.57,23125.0,136.6063,136.6832,136.3156,136.4438,23125.0
2019-06-06 13:30:00,159.61,159.65,159.06,159.08,21960.0,136.478,136.5122,136.0077,136.0248,21960.0
2019-06-06 14:00:00,159.07,159.44,158.99,159.34,21213.0,136.0163,136.3327,135.9479,136.2471,21213.0
2019-06-06 14:30:00,159.4,160.36,159.38,160.13,49551.0,136.2985,137.1193,136.2813,136.9227,49551.0
2019-06-06 15:00:00,160.16,160.77,160.08,160.72,40755.0,136.9483,137.4699,136.8799,137.4271,40755.0
2019-06-06 15:30:00,160.72,161.23,160.63,160.79,120235.0,137.4271,137.8632,137.3502,137.487,120235.0
2019-06-07 09:30:00,161.4,161.4,160.01,160.65,63159.0,138.0086,138.0086,136.82,137.3673,63159.0
2019-06-07 10:00:00,160.67,161.87,160.66,161.63,48759.0,137.3844,138.4105,137.3758,138.2053,48759.0
2019-06-07 10:30:00,161.8,162.87,161.71,162.86,31911.0,138.3506,139.2656,138.2737,139.257,31911.0
2019-06-07 11:00:00,162.86,163.02,161.79,161.83,38775.0,139.257,139.3938,138.3421,138.3763,38775.0
2019-06-07 11:30:00,161.85,161.93,161.41,161.66,18151.0,138.3934,138.4618,138.0171,138.2309,18151.0
2019-06-07 12:00:00,161.57,162.16,161.42,162.09,15911.0,138.154,138.6584,138.0257,138.5986,15911.0
2019-06-07 12:30:00,162.13,162.54,161.88,162.42,19366.0,138.6328,138.9834,138.419,138.8808,19366.0
2019-06-07 13:00:00,162.47,162.53,162.11,162.22,30747.0,138.9235,138.9748,138.6157,138.7098,30747.0
2019-06-07 13:30:00,162.2,162.46,162.16,162.41,27683.0,138.6927,138.915,138.6584,138.8722,27683.0
2019-06-07 14:00:00,162.4,162.44,162.13,162.44,19799.0,138.8637,138.8979,138.6328,138.8979,19799.0
2019-06-07 14:30:00,162.49,162.57,162.11,162.18,27864.0,138.9406,139.009,138.6157,138.6756,27864.0
2019-06-07 15:00:00,162.19,162.43,162.02,162.43,26870.0,138.6841,138.8893,138.5387,138.8893,26870.0
2019-06-07 15:30:00,162.41,162.42,161.85,161.94,98646.0,138.8722,138.8808,138.3934,138.4703,98646.0
2019-06-10 09:30:00,163.1,164.35,162.73,164.35,67385.0,139.4622,140.5311,139.1458,140.5311,67385.0
2019-06-10 10:00:00,164.22,164.84,164.0,164.54,35265.0,140.4199,140.95,140.2318,140.6935,35265.0
2019-06-10 10:30:00,164.66,164.68,163.75,164.06,27058.0,140.7961,140.8132,140.018,140.2831,27058.0
2019-06-10 11:00:00,164.01,164.12,163.11,163.19,29372.0,140.2403,140.3344,139.4708,139.5392,29372.0
2019-06-10 11:30:00,163.16,163.8,162.93,163.67,26858.0,139.5135,140.0608,139.3169,139.9496,26858.0
2019-06-10 12:00:00,163.67,163.81,163.01,163.19,19459.0,139.9496,140.0693,139.3853,139.5392,19459.0
2019-06-10 12:30:00,163.1,163.22,162.85,162.85,17555.0,139.4622,139.5648,139.2484,139.2484,17555.0
2019-06-10 13:00:00,162.92,163.25,162.89,162.9,17422.0,139.3083,139.5905,139.2827,139.2912,17422.0
2019-06-10 13:30:00,162.97,163.07,162.47,162.75,52882.0,139.3511,139.4366,138.9235,139.1629,52882.0
2019-06-10 14:00:00,162.7,162.86,162.44,162.78,28353.0,139.1202,139.257,138.8979,139.1886,28353.0
2019-06-10 14:30:00,162.81,163.38,162.81,163.36,18891.0,139.2142,139.7016,139.2142,139.6845,18891.0
2019-06-10 15:00:00,163.32,163.4,162.9,162.98,30104.0,139.6503,139.7187,139.2912,139.3596,30104.0
2019-06-10 15:30:00,162.98,163.35,162.85,163.08,129499.0,139.3596,139.676,139.2484,139.4451,129499.0
2019-06-11 09:30:00,165.18,167.26,165.18,165.84,111691.0,141.2408,143.0193,141.2408,141.8051,111691.0
2019-06-11 10:00:00,165.83,166.28,165.11,165.85,68609.0,141.7966,142.1813,141.1809,141.8137,68609.0
2019-06-11 10:30:00,165.87,165.93,164.5,164.76,60438.0,141.8308,141.8821,140.6593,140.8816,60438.0
2019-06-11 11:00:00,164.77,165.5,164.61,165.25,60147.0,140.8902,141.5144,140.7534,141.3006,60147.0
2019-06-11 11:30:00,165.17,165.25,164.69,165.01,18029.0,141.2322,141.3006,140.8218,141.0954,18029.0
2019-06-11 12:00:00,164.99,165.1,164.41,164.54,38091.0,141.0783,141.1724,140.5824,140.6935,38091.0
2019-06-11 12:30:00,164.58,164.72,164.26,164.35,23342.0,140.7277,140.8474,140.4541,140.5311,23342.0
2019-06-11 13:00:00,164.3,164.81,164.28,164.63,17852.0,140.4883,140.9244,140.4712,140.7705,17852.0
2019-06-11 13:30:00,164.68,165.32,164.63,165.21,31966.0,140.8132,141.3605,140.7705,141.2664,31966.0
2019-06-11 14:00:00,165.2,165.43,165.11,165.2,19686.0,141.2579,141.4545,141.1809,141.2579,19686.0
2019-06-11 14:30:00,165.18,165.24,164.55,164.76,35595.0,141.2408,141.2921,140.7021,140.8816,35595.0
2019-06-11 15:00:00,164.74,164.84,164.34,164.41,37450.0,140.8645,140.95,140.5225,140.5824,37450.0
2019-06-11 15:30:00,164.39,164.66,164.02,164.2,130641.0,140.5653,140.7961,140.2489,140.4028,130641.0
2019-06-12 09:30:00,164.08,164.16,163.23,163.79,55901.0,140.3002,140.3686,139.5734,140.0522,55901.0
2019-06-12 10:00:00,163.86,163.93,162.54,162.73,36154.0,140.1121,140.1719,138.9834,139.1458,36154.0
2019-06-12 10:30:00,162.77,163.08,162.26,162.26,70316.0,139.18,139.4451,138.744,138.744,70316.0
2019-06-12 11:00:00,162.24,162.56,162.17,162.34,42346.0,138.7269,139.0005,138.667,138.8124,42346.0
2019-06-12 11:30:00,162.39,162.69,162.31,162.58,34788.0,138.8551,139.1116,138.7867,139.0176,34788.0
2019-06-12 12:00:00,162.57,162.74,162.28,162.5,43749.0,139.009,139.1544,138.7611,138.9492,43749.0
2019-06-12 12:30:00,162.5,163.01,162.43,162.75,30546.0,138.9492,139.3853,138.8893,139.1629,30546.0
2019-06-12 13:00:00,162.74,163.12,162.73,163.09,25752.0,139.1544,139.4793,139.1458,139.4537,25752.0
2019-06-12 13:30:00,163.11,163.42,162.83,163.26,90992.0,139.4708,139.7358,139.2313,139.599,90992.0
2019-06-12 14:00:00,163.31,163.47,162.9,163.15,56730.0,139.6418,139.7786,139.2912,139.505,56730.0
2019-06-12 14:30:00,163.12,163.35,163.01,163.12,26922.0,139.4793,139.676,139.3853,139.4793,26922.0
2019-06-12 15:00:00,163.09,163.33,162.92,162.99,37321.0,139.4537,139.6589,139.3083,139.3682,37321.0
2019-06-12 15:30:00,162.95,163.11,162.77,163.11,105545.0,139.334,139.4708,139.18,139.4708,105545.0
2019-06-13 09:30:00,163.52,164.18,163.02,163.49,35504.0,139.8213,140.3857,139.3938,139.7957,35504.0
2019-06-13 10:00:00,163.59,163.72,162.51,162.99,20979.0,139.8812,139.9924,138.9577,139.3682,20979.0
2019-06-13 10:30:00,163.09,163.09,162.27,162.3,27464.0,139.4537,139.4537,138.7525,138.7782,27464.0
2019-06-13 11:00:00,162.34,162.97,162.0,162.97,103706.0,138.8124,139.3511,138.5216,139.3511,103706.0
2019-06-13 11:30:00,163.03,163.08,162.65,163.0,55742.0,139.4024,139.4451,139.0774,139.3767,55742.0
2019-06-13 12:00:00,162.94,163.51,162.94,163.25,26722.0,139.3254,139.8128,139.3254,139.5905,26722.0
2019-06-13 12:30:00,163.27,164.19,163.09,164.19,21477.0,139.6076,140.3942,139.4537,140.3942,21477.0
2019-06-13 13:00:00,164.19,164.25,163.74,163.88,15764.0,140.3942,140.4455,140.0095,140.1292,15764.0
2019-06-13 13:30:00,163.88,163.99,163.68,163.9,12264.0,140.1292,140.2232,139.9582,140.1463,12264.0
2019-06-13 14:00:00,163.86,164.02,163.51,163.9,15004.0,140.1121,140.2489,139.8128,140.1463,15004.0
2019-06-13 14:30:00,163.86,163.99,163.59,163.92,17447.0,140.1121,140.2232,139.8812,140.1634,17447.0
2019-06-13 15:00:00,163.89,163.9,163.46,163.68,21101.0,140.1377,140.1463,139.77,139.9582,21101.0
2019-06-13 15:30:00,163.66,164.41,163.61,164.38,69701.0,139.9411,140.5824,139.8983,140.5567,69701.0
2019-06-14 09:30:00,164.21,164.21,161.9,161.96,60526.0,140.4113,140.4113,138.4361,138.4874,60526.0
2019-06-14 10:00:00,162.0,162.85,161.71,162.44,22112.0,138.5216,139.2484,138.2737,138.8979,22112.0
2019-06-14 10:30:00,162.43,162.76,161.88,162.65,59362.0,138.8893,139.1715,138.419,139.0774,59362.0
2019-06-14 11:00:00,162.65,162.65,161.55,161.92,35552.0,139.0774,139.0774,138.1369,138.4532,35552.0
2019-06-14 11:30:00,161.96,162.58,161.7,162.31,41930.0,138.4874,139.0176,138.2651,138.7867,41930.0
2019-06-14 12:00:00,162.34,162.41,161.87,162.12,49650.0,138.8124,138.8722,138.4105,138.6242,49650.0
2019-06-14 12:30:00,162.21,162.82,162.18,162.68,12824.0,138.7012,139.2228,138.6756,139.1031,12824.0
2019-06-14 13:00:00,162.67,162.77,162.46,162.62,12970.0,139.0945,139.18,138.915,139.0518,12970.0
2019-06-14 13:30:00,162.64,162.88,162.64,162.75,15396.0,139.0689,139.2741,139.0689,139.1629,15396.0
2019-06-14 14:00:00,162.73,163.33,162.73,163.02,20395.0,139.1458,139.6589,139.1458,139.3938,20395.0
2019-06-14 14:30:00,163.06,163.32,162.98,163.31,44328.0,139.428,139.6503,139.3596,139.6418,44328.0
2019-06-14 15:00:00,163.34,163.83,163.29,163.8,41237.0,139.6674,140.0864,139.6247,140.0608,41237.0
2019-06-14 15:30:00,163.8,164.17,163.74,163.86,199263.0,140.0608,140.3771,140.0095,140.1121,199263.0
2019-06-17 09:30:00,163.93,164.15,163.03,163.78,42363.0,140.1719,140.36,139.4024,140.0437,42363.0
2019-06-17 10:00:00,163.78,164.11,163.45,163.81,25956.0,140.0437,140.3258,139.7615,140.0693,25956.0
2019-06-17 10:30:00,163.72,163.79,163.39,163.74,25885.0,139.9924,140.0522,139.7102,140.0095,25885.0
2019-06-17 11:00:00,163.85,163.94,163.21,163.21,22019.0,140.1035,140.1805,139.5563,139.5563,22019.0
2019-06-17 11:30:00,163.24,163.56,163.12,163.31,21856.0,139.5819,139.8556,139.4793,139.6418,21856.0
2019-06-17 12:00:00,163.29,163.38,162.96,163.03,17255.0,139.6247,139.7016,139.3425,139.4024,17255.0
2019-06-17 12:30:00,163.0,163.31,163.0,163.12,14905.0,139.3767,139.6418,139.3767,139.4793,14905.0
2019-06-17 13:00:00,163.09,163.25,162.56,162.82,22469.0,139.4537,139.5905,139.0005,139.2228,22469.0
2019-06-17 13:30:00,162.83,163.21,162.82,163.13,11300.0,139.2313,139.5563,139.2228,139.4879,11300.0
2019-06-17 14:00:00,163.15,163.46,163.14,163.24,16621.0,139.505,139.77,139.4964,139.5819,16621.0
2019-06-17 14:30:00,163.24,163.34,163.02,163.05,24602.0,139.5819,139.6674,139.3938,139.4195,24602.0
2019-06-17 15:00:00,163.02,163.02,162.8,162.87,27016.0,139.3938,139.3938,139.2057,139.2656,27016.0
2019-06-17 15:30:00,162.93,162.97,161.97,162.28,133083.0,139.3169,139.3511,138.496,138.7611,133083.0
2019-06-18 09:30:00,163.09,166.85,163.09,166.58,103304.0,139.4537,142.6687,139.4537,142.4379,103304.0
2019-06-18 10:00:00,166.63,167.59,166.47,167.3,51952.0,142.4806,143.3015,142.3438,143.0535,51952.0
2019-06-18 10:30:00,167.3,168.0,167.3,167.64,38842.0,143.0535,143.6521,143.0535,143.3442,38842.0
2019-06-18 11:00:00,167.63,168.0,167.11,167.37,38113.0,143.3357,143.6521,142.8911,143.1134,38113.0
2019-06-18 11:30:00,167.39,167.39,166.09,166.15,50502.0,143.1305,143.1305,142.0189,142.0702,50502.0
2019-06-18 12:00:00,166.22,166.39,165.77,166.24,21293.0,142.13,142.2754,141.7453,142.1471,21293.0
2019-06-18 12:30:00,166.34,166.47,166.12,166.22,18882.0,142.2326,142.3438,142.0445,142.13,18882.0
2019-06-18 13:00:00,166.2,166.34,165.82,166.08,23859.0,142.1129,142.2326,141.788,142.0103,23859.0
2019-06-18 13:30:00,166.09,166.29,165.86,166.25,29214.0,142.0189,142.1899,141.8222,142.1557,29214.0
2019-06-18 14:00:00,166.25,166.95,166.06,166.85,40327.0,142.1557,142.7542,141.9932,142.6687,40327.0
2019-06-18 14:30:00,166.84,167.2,166.73,167.11,42780.0,142.6602,142.968,142.5661,142.8911,42780.0
2019-06-18 15:00:00,167.06,167.26,166.74,166.75,39556.0,142.8483,143.0193,142.5747,142.5832,39556.0
2019-06-18 15:30:00,166.67,166.97,166.42,166.84,105182.0,142.5148,142.7713,142.3011,142.6602,105182.0
2019-06-19 09:30:00,166.77,167.01,166.11,166.68,49256.0,142.6003,142.8055,142.036,142.5234,49256.0
2019-06-19 10:00:00,166.79,167.16,165.96,166.22,30163.0,142.6174,142.9338,141.9077,142.13,30163.0
2019-06-19 10:30:00,166.26,166.84,166.26,166.8,23051.0,142.1642,142.6602,142.1642,142.626,23051.0
2019-06-19 11:00:00,166.84,167.35,166.83,167.19,35457.0,142.6602,143.0963,142.6516,142.9595,35457.0
2019-06-19 11:30:00,167.25,167.29,167.04,167.24,28677.0,143.0108,143.045,142.8312,143.0022,28677.0
2019-06-19 12:00:00,167.25,167.3,166.93,167.11,25931.0,143.0108,143.0535,142.7371,142.8911,25931.0
2019-06-19 12:30:00,167.1,167.41,167.01,167.13,48691.0,142.8825,143.1476,142.8055,142.9082,48691.0
2019-06-19 13:00:00,167.18,167.3,167.05,167.1,13029.0,142.9509,143.0535,142.8398,142.8825,13029.0
2019-06-19 13:30:00,167.05,167.34,166.93,167.3,59284.0,142.8398,143.0877,142.7371,143.0535,59284.0
2019-06-19 14:00:00,167.32,168.06,166.83,167.27,39174.0,143.0706,143.7034,142.6516,143.0279,39174.0
2019-06-19 14:30:00,167.4,167.97,167.38,167.63,28070.0,143.139,143.6264,143.1219,143.3357,28070.0
2019-06-19 15:00:00,167.69,167.95,167.58,167.77,64864.0,143.387,143.6093,143.2929,143.4554,64864.0
2019-06-19 15:30:00,167.77,168.18,167.51,167.96,176124.0,143.4554,143.806,143.2331,143.6179,176124.0
2019-06-20 09:30:00,170.0,170.69,169.09,170.24,93120.0,145.3622,145.9522,144.5841,145.5674,93120.0
2019-06-20 10:00:00,170.23,170.7,169.85,170.17,96029.0,145.5589,145.9608,145.234,145.5076,96029.0
2019-06-20 10:30:00,170.2,170.55,169.66,170.33,77739.0,145.5332,145.8325,145.0715,145.6444,77739.0
2019-06-20 11:00:00,170.33,170.46,169.33,169.39,31413.0,145.6444,145.7555,144.7893,144.8406,31413.0
2019-06-20 11:30:00,169.41,169.84,169.15,169.7,27489.0,144.8577,145.2254,144.6354,145.1057,27489.0
2019-06-20 12:00:00,169.74,169.84,168.78,169.57,42982.0,145.1399,145.2254,144.319,144.9945,42982.0
2019-06-20 12:30:00,169.59,169.94,169.4,169.91,23933.0,145.0116,145.3109,144.8492,145.2853,23933.0
2019-06-20 13:00:00,169.95,170.4,169.84,170.4,35441.0,145.3195,145.7042,145.2254,145.7042,35441.0
2019-06-20 13:30:00,170.39,170.86,170.39,170.86,67021.0,145.6957,146.0976,145.6957,146.0976,67021.0
2019-06-20 14:00:00,170.81,171.31,170.78,171.19,73662.0,146.0548,146.4824,146.0292,146.3797,73662.0
2019-06-20 14:30:00,171.13,171.36,171.02,171.17,52276.0,146.3284,146.5251,146.2344,146.3626,52276.0
2019-06-20 15:00:00,171.18,171.24,170.73,171.07,62816.0,146.3712,146.4225,145.9864,146.2771,62816.0
2019-06-20 15:30:00,171.08,171.84,171.06,171.56,228035.0,146.2857,146.9355,146.2686,146.6961,228035.0
2019-06-21 09:30:00,171.42,171.6,169.5,170.07,196456.0,146.5764,146.7303,144.9347,145.4221,196456.0
2019-06-21 10:00:00,170.12,170.3,169.78,170.13,40133.0,145.4648,145.6187,145.1741,145.4734,40133.0
2019-06-21 10:30:00,170.14,170.33,169.91,170.24,70989.0,145.4819,145.6444,145.2853,145.5674,70989.0
2019-06-21 11:00:00,170.4,171.28,170.37,170.57,82306.0,145.7042,146.4567,145.6786,145.8496,82306.0
2019-06-21 11:30:00,170.5,170.79,170.11,170.29,31978.0,145.7897,146.0377,145.4563,145.6102,31978.0
2019-06-21 12:00:00,170.25,170.42,170.2,170.4,26033.0,145.576,145.7213,145.5332,145.7042,26033.0
2019-06-21 12:30:00,170.39,170.8,170.23,170.42,40722.0,145.6957,146.0463,145.5589,145.7213,40722.0
2019-06-21 13:00:00,170.38,170.45,169.92,170.13,20583.0,145.6871,145.747,145.2938,145.4734,20583.0
2019-06-21 13:30:00,170.13,170.2,170.0,170.1,26395.0,145.4734,145.5332,145.3622,145.4477,26395.0
2019-06-21 14:00:00,170.14,170.26,169.85,170.03,30362.0,145.4819,145.5845,145.234,145.3879,30362.0
2019-06-21 14:30:00,170.02,170.18,169.92,170.0,44715.0,145.3793,145.5161,145.2938,145.3622,44715.0
2019-06-21 15:00:00,170.0,170.25,169.93,170.08,44212.0,145.3622,145.576,145.3024,145.4306,44212.0
2019-06-21 15:30:00,170.09,170.22,169.91,169.93,165832.0,145.4392,145.5503,145.2853,145.3024,165832.0
2019-06-24 09:30:00,170.22,170.75,169.34,170.15,46440.0,145.5503,146.0035,144.7979,145.4905,46440.0
2019-06-24 10:00:00,170.15,171.08,170.14,171.08,25600.0,145.4905,146.2857,145.4819,146.2857,25600.0
2019-06-24 10:30:00,171.12,171.25,170.49,170.71,38341.0,146.3199,146.4311,145.7812,145.9693,38341.0
2019-06-24 11:00:00,170.74,171.24,170.69,171.03,35020.0,145.995,146.4225,145.9522,146.2429,35020.0
2019-06-24 11:30:00,171.08,171.23,170.84,170.89,19554.0,146.2857,146.414,146.0805,146.1232,19554.0
2019-06-24 12:00:00,170.93,171.31,170.86,171.07,21967.0,146.1574,146.4824,146.0976,146.2771,21967.0
2019-06-24 12:30:00,171.02,171.09,170.88,170.94,10717.0,146.2344,146.2942,146.1147,146.166,10717.0
2019-06-24 13:00:00,170.94,171.02,170.79,170.95,17025.0,146.166,146.2344,146.0377,146.1745,17025.0
2019-06-24 13:30:00,170.97,170.98,170.67,170.7,22895.0,146.1916,146.2002,145.9351,145.9608,22895.0
2019-06-24 14:00:00,170.67,170.75,170.35,170.45,18048.0,145.9351,146.0035,145.6615,145.747,18048.0
2019-06-24 14:30:00,170.45,170.52,170.26,170.31,15950.0,145.747,145.8069,145.5845,145.6273,15950.0
2019-06-24 15:00:00,170.39,170.7,170.35,170.51,30194.0,145.6957,145.9608,145.6615,145.7983,30194.0
2019-06-24 15:30:00,170.5,170.56,169.65,170.06,143688.0,145.7897,145.8411,145.0629,145.4135,143688.0
2019-06-25 09:30:00,170.7,170.7,167.93,168.4,78263.0,145.9608,145.9608,143.5922,143.9941,78263.0
2019-06-25 10:00:00,168.35,169.78,168.19,169.7,27398.0,143.9513,145.1741,143.8145,145.1057,27398.0
2019-06-25 10:30:00,169.79,170.17,169.72,169.97,28180.0,145.1826,145.5076,145.1228,145.3366,28180.0
2019-06-25 11:00:00,170.0,170.05,169.71,169.81,25487.0,145.3622,145.405,145.1142,145.1997,25487.0
2019-06-25 11:30:00,169.82,169.91,169.7,169.84,17392.0,145.2083,145.2853,145.1057,145.2254,17392.0
2019-06-25 12:00:00,169.87,170.1,169.81,170.0,21041.0,145.2511,145.4477,145.1997,145.3622,21041.0
2019-06-25 12:30:00,170.0,170.07,169.71,169.88,14595.0,145.3622,145.4221,145.1142,145.2596,14595.0
2019-06-25 13:00:00,169.83,169.89,169.5,169.73,18450.0,145.2169,145.2682,144.9347,145.1313,18450.0
2019-06-25 13:30:00,169.7,169.94,169.39,169.42,20174.0,145.1057,145.3109,144.8406,144.8663,20174.0
2019-06-25 14:00:00,169.45,169.54,169.12,169.28,22880.0,144.8919,144.9689,144.6097,144.7466,22880.0
2019-06-25 14:30:00,169.25,169.28,168.91,169.12,27045.0,144.7209,144.7466,144.4302,144.6097,27045.0
2019-06-25 15:00:00,169.14,169.26,168.79,169.02,67492.0,144.6269,144.7295,144.3276,144.5242,67492.0
2019-06-25 15:30:00,169.05,169.22,168.67,168.85,107450.0,144.5499,144.6953,144.225,144.3789,107450.0
2019-06-26 09:30:00,169.7,169.9,169.0,169.9,38462.0,145.1057,145.2767,144.5071,145.2767,38462.0
2019-06-26 10:00:00,169.9,169.97,169.35,169.55,25979.0,145.2767,145.3366,144.8064,144.9774,25979.0
2019-06-26 10:30:00,169.61,169.85,169.18,169.75,21946.0,145.0287,145.234,144.6611,145.1484,21946.0
2019-06-26 11:00:00,169.76,170.18,169.25,169.4,39533.0,145.157,145.5161,144.7209,144.8492,39533.0
2019-06-26 11:30:00,169.49,169.5,168.96,169.27,21506.0,144.9261,144.9347,144.4729,144.738,21506.0
2019-06-26 12:00:00,169.22,169.31,168.98,169.11,18937.0,144.6953,144.7722,144.49,144.6012,18937.0
2019-06-26 12:30:00,169.16,169.55,169.1,169.35,15826.0,144.644,144.9774,144.5926,144.8064,15826.0
2019-06-26 13:00:00,169.34,169.39,168.91,168.95,16328.0,144.7979,144.8406,144.4302,144.4644,16328.0
2019-06-26 13:30:00,168.94,168.95,168.61,168.91,18925.0,144.4558,144.4644,144.1737,144.4302,18925.0
2019-06-26 14:00:00,168.96,169.07,168.72,168.89,21171.0,144.4729,144.567,144.2677,144.4131,21171.0
2019-06-26 14:30:00,168.91,169.12,168.72,169.0,20614.0,144.4302,144.6097,144.2677,144.5071,20614.0
2019-06-26 15:00:00,168.98,169.36,168.9,169.17,21375.0,144.49,144.815,144.4216,144.6525,21375.0
2019-06-26 15:30:00,169.1,169.35,168.85,168.9,117241.0,144.5926,144.8064,144.3789,144.4216,117241.0
2019-06-27 09:30:00,169.31,169.86,168.69,169.03,32088.0,144.7722,145.2425,144.2421,144.5328,32088.0
2019-06-27 10:00:00,168.86,168.86,168.19,168.59,14280.0,144.3874,144.3874,143.8145,144.1566,14280.0
2019-06-27 10:30:00,168.57,168.63,167.84,167.88,21020.0,144.1395,144.1908,143.5153,143.5495,21020.0
2019-06-27 11:00:00,167.87,167.9,166.86,167.08,34297.0,143.5409,143.5666,142.6773,142.8654,34297.0
2019-06-27 11:30:00,167.07,168.0,167.04,167.55,17406.0,142.8569,143.6521,142.8312,143.2673,17406.0
2019-06-27 12:00:00,167.61,168.37,167.6,168.08,15272.0,143.3186,143.9684,143.31,143.7205,15272.0
2019-06-27 12:30:00,168.09,168.15,167.72,168.12,11049.0,143.729,143.7803,143.4126,143.7547,11049.0
2019-06-27 13:00:00,168.15,168.31,167.99,168.09,9323.0,143.7803,143.9171,143.6435,143.729,9323.0
2019-06-27 13:30:00,168.12,168.27,168.0,168.06,13524.0,143.7547,143.8829,143.6521,143.7034,13524.0
2019-06-27 14:00:00,168.08,168.12,167.8,167.88,10575.0,143.7205,143.7547,143.4811,143.5495,10575.0
2019-06-27 14:30:00,167.93,168.28,167.89,168.05,11546.0,143.5922,143.8915,143.558,143.6948,11546.0
2019-06-27 15:00:00,168.15,168.42,168.12,168.15,22171.0,143.7803,144.0112,143.7547,143.7803,22171.0
2019-06-27 15:30:00,168.11,168.29,167.92,168.16,112418.0,143.7461,143.9,143.5837,143.7889,112418.0
2019-06-28 09:30:00,169.03,170.0,168.54,169.07,59882.0,144.5328,145.3622,144.1138,144.567,59882.0
2019-06-28 10:00:00,169.1,169.54,168.77,169.08,25468.0,144.5926,144.9689,144.3105,144.5755,25468.0
2019-06-28 10:30:00,169.0,169.39,168.94,169.06,24691.0,144.5071,144.8406,144.4558,144.5584,24691.0
2019-06-28 11:00:00,169.04,169.06,168.73,168.92,20207.0,144.5413,144.5584,144.2763,144.4387,20207.0
2019-06-28 11:30:00,168.88,169.7,168.84,169.56,21384.0,144.4045,145.1057,144.3703,144.986,21384.0
2019-06-28 12:00:00,169.58,170.0,169.5,169.9,31381.0,145.0031,145.3622,144.9347,145.2767,31381.0
2019-06-28 12:30:00,169.94,170.17,169.91,170.03,26538.0,145.3109,145.5076,145.2853,145.3879,26538.0
2019-06-28 13:00:00,170.02,170.07,169.8,170.06,23094.0,145.3793,145.4221,145.1912,145.4135,23094.0
2019-06-28 13:30:00,170.04,170.2,169.92,170.12,60852.0,145.3964,145.5332,145.2938,145.4648,60852.0
2019-06-28 14:00:00,170.07,170.33,170.04,170.1,54393.0,145.4221,145.6444,145.3964,145.4477,54393.0
2019-06-28 14:30:00,170.17,170.51,170.17,170.38,63236.0,145.5076,145.7983,145.5076,145.6871,63236.0
2019-06-28 15:00:00,170.37,170.44,170.17,170.23,56009.0,145.6786,145.7384,145.5076,145.5589,56009.0
2019-06-28 15:30:00,170.23,171.44,170.16,171.3,480319.0,145.5589,146.5935,145.499,146.4738,480319.0
2019-07-01 09:30:00,173.0,173.78,170.7,171.0,93207.0,147.9274,148.5944,145.9608,146.2173,93207.0
2019-07-01 10:00:00,171.14,171.52,170.97,171.26,81440.0,146.337,146.6619,146.1916,146.4396,81440.0
2019-07-01 10:30:00,171.32,171.33,170.36,170.67,64960.0,146.4909,146.4995,145.67,145.9351,64960.0
2019-07-01 11:00:00,170.62,171.03,170.24,170.72,69721.0,145.8924,146.2429,145.5674,145.9779,69721.0
2019-07-01 11:30:00,170.69,171.65,170.69,171.48,64271.0,145.9522,146.7731,145.9522,146.6277,64271.0
2019-07-01 12:00:00,171.51,171.93,171.33,171.43,36630.0,146.6534,147.0125,146.4995,146.585,36630.0
2019-07-01 12:30:00,171.43,171.63,171.29,171.45,35130.0,146.585,146.756,146.4653,146.6021,35130.0
2019-07-01 13:00:00,171.45,171.6,171.08,171.54,80781.0,146.6021,146.7303,146.2857,146.679,80781.0
2019-07-01 13:30:00,171.53,171.53,171.2,171.29,35917.0,146.6705,146.6705,146.3883,146.4653,35917.0
2019-07-01 14:00:00,171.32,171.47,171.14,171.32,62511.0,146.4909,146.6192,146.337,146.4909,62511.0
2019-07-01 14:30:00,171.38,171.63,171.32,171.5,31170.0,146.5422,146.756,146.4909,146.6448,31170.0
2019-07-01 15:00:00,171.5,172.77,171.5,172.34,84625.0,146.6448,147.7308,146.6448,147.3631,84625.0
2019-07-01 15:30:00,172.36,173.0,172.36,172.85,257606.0,147.3802,147.9274,147.3802,147.7992,257606.0
2019-07-02 09:30:00,171.06,171.47,170.49,170.64,70180.0,146.2686,146.6192,145.7812,145.9095,70180.0
2019-07-02 10:00:00,170.67,171.63,170.43,171.31,45167.0,145.9351,146.756,145.7299,146.4824,45167.0
2019-07-02 10:30:00,171.3,171.4,170.87,171.04,44308.0,146.4738,146.5593,146.1061,146.2515,44308.0
2019-07-02 11:00:00,171.1,171.33,170.58,170.7,49177.0,146.3028,146.4995,145.8582,145.9608,49177.0
2019-07-02 11:30:00,170.67,171.02,170.01,170.3,74010.0,145.9351,146.2344,145.3708,145.6187,74010.0
2019-07-02 12:00:00,170.32,170.57,169.88,169.88,31252.0,145.6358,145.8496,145.2596,145.2596,31252.0
2019-07-02 12:30:00,169.95,170.07,169.76,169.77,38449.0,145.3195,145.4221,145.157,145.1655,38449.0
2019-07-02 13:00:00,169.8,170.02,169.48,169.51,35470.0,145.1912,145.3793,144.9176,144.9432,35470.0
2019-07-02 13:30:00,169.5,169.67,169.25,169.42,47536.0,144.9347,145.08,144.7209,144.8663,47536.0
2019-07-02 14:00:00,169.41,169.61,169.29,169.51,32623.0,144.8577,145.0287,144.7551,144.9432,32623.0
2019-07-02 14:30:00,169.55,169.88,169.54,169.6,41775.0,144.9774,145.2596,144.9689,145.0202,41775.0
2019-07-02 15:00:00,169.63,170.08,169.58,169.7,64944.0,145.0458,145.4306,145.0031,145.1057,64944.0
2019-07-02 15:30:00,169.71,170.27,169.67,170.23,145772.0,145.1142,145.5931,145.08,145.5589,145772.0
2019-07-03 09:30:00,171.71,172.01,169.26,169.66,117091.0,146.8244,147.0809,144.7295,145.0715,117091.0
2019-07-03 10:00:00,169.64,170.31,169.25,170.11,48167.0,145.0544,145.6273,144.7209,145.4563,48167.0
2019-07-03 10:30:00,170.1,170.2,169.27,169.27,46118.0,145.4477,145.5332,144.738,144.738,46118.0
2019-07-03 11:00:00,169.33,169.64,168.89,169.54,42590.0,144.7893,145.0544,144.4131,144.9689,42590.0
2019-07-03 11:30:00,169.53,170.16,169.46,169.87,36453.0,144.9603,145.499,144.9005,145.2511,36453.0
2019-07-03 12:00:00,169.82,170.01,169.71,169.86,35074.0,145.2083,145.3708,145.1142,145.2425,35074.0
2019-07-03 12:30:00,169.84,170.27,169.7,170.17,101129.0,145.2254,145.5931,145.1057,145.5076,101129.0
2019-07-05 09:30:00,168.96,169.65,168.0,168.39,48325.0,144.4729,145.0629,143.6521,143.9855,48325.0
2019-07-05 10:00:00,168.36,168.48,166.68,166.89,38193.0,143.9599,144.0625,142.5234,142.7029,38193.0
2019-07-05 10:30:00,166.82,166.9,165.77,166.57,46401.0,142.6431,142.7115,141.7453,142.4293,46401.0
2019-07-05 11:00:00,166.57,167.36,166.52,167.28,19753.0,142.4293,143.1048,142.3866,143.0364,19753.0
2019-07-05 11:30:00,167.23,167.99,167.23,167.99,35965.0,142.9937,143.6435,142.9937,143.6435,35965.0
2019-07-05 12:00:00,168.07,168.33,167.78,168.22,16064.0,143.7119,143.9342,143.464,143.8402,16064.0
2019-07-05 12:30:00,168.25,168.66,168.25,168.54,17977.0,143.8658,144.2164,143.8658,144.1138,17977.0
2019-07-05 13:00:00,168.6,168.88,168.54,168.71,12580.0,144.1651,144.4045,144.1138,144.2592,12580.0
2019-07-05 13:30:00,168.76,169.14,168.76,168.95,20465.0,144.3019,144.6269,144.3019,144.4644,20465.0
2019-07-05 14:00:00,168.99,169.14,168.59,168.68,30881.0,144.4986,144.6269,144.1566,144.2335,30881.0
2019-07-05 14:30:00,168.7,169.15,168.7,168.87,43618.0,144.2506,144.6354,144.2506,144.396,43618.0
2019-07-05 15:00:00,168.84,169.02,168.69,169.0,39718.0,144.3703,144.5242,144.2421,144.5071,39718.0
2019-07-05 15:30:00,169.08,169.17,168.79,169.15,98578.0,144.5755,144.6525,144.3276,144.6354,98578.0
2019-07-08 09:30:00,168.99,169.37,168.25,169.15,77104.0,144.4986,144.8235,143.8658,144.6354,77104.0
2019-07-08 10:00:00,169.21,170.0,169.17,169.47,52906.0,144.6867,145.3622,144.6525,144.909,52906.0
2019-07-08 10:30:00,169.44,169.65,168.87,168.87,28837.0,144.8834,145.0629,144.396,144.396,28837.0
2019-07-08 11:00:00,168.9,169.43,168.9,169.13,34902.0,144.4216,144.8748,144.4216,144.6183,34902.0
2019-07-08 11:30:00,169.12,169.36,168.93,169.13,34979.0,144.6097,144.815,144.4473,144.6183,34979.0
2019-07-08 12:00:00,169.16,169.25,168.82,168.93,28886.0,144.644,144.7209,144.3532,144.4473,28886.0
2019-07-08 12:30:00,168.92,169.21,168.85,169.01,46286.0,144.4387,144.6867,144.3789,144.5157,46286.0
2019-07-08 13:00:00,168.99,169.4,168.94,169.1,44763.0,144.4986,144.8492,144.4558,144.5926,44763.0
2019-07-08 13:30:00,169.14,169.27,168.76,168.9,18328.0,144.6269,144.738,144.3019,144.4216,18328.0
2019-07-08 14:00:00,168.9,168.96,168.45,168.68,30404.0,144.4216,144.4729,144.0369,144.2335,30404.0
2019-07-08 14:30:00,168.69,168.77,168.4,168.41,30274.0,144.2421,144.3105,143.9941,144.0026,30274.0
2019-07-08 15:00:00,168.45,168.76,168.36,168.71,42567.0,144.0369,144.3019,143.9599,144.2592,42567.0
2019-07-08 15:30:00,168.74,169.13,168.68,169.11,151789.0,144.2848,144.6183,144.2335,144.6012,151789.0
2019-07-09 09:30:00,167.83,168.46,167.01,167.59,73334.0,143.5067,144.0454,142.8055,143.3015,73334.0
2019-07-09 10:00:00,167.52,167.53,166.1,166.49,41130.0,143.2416,143.2502,142.0274,142.3609,41130.0
2019-07-09 10:30:00,166.54,166.88,166.3,166.42,78020.0,142.4037,142.6944,142.1984,142.3011,78020.0
2019-07-09 11:00:00,166.44,167.03,166.15,166.71,57120.0,142.3182,142.8226,142.0702,142.549,57120.0
2019-07-09 11:30:00,166.72,167.19,166.71,166.89,64771.0,142.5576,142.9595,142.549,142.7029,64771.0
2019-07-09 12:00:00,166.85,167.15,166.82,166.92,27911.0,142.6687,142.9253,142.6431,142.7286,27911.0
2019-07-09 12:30:00,166.96,167.2,166.78,166.9,23105.0,142.7628,142.968,142.6089,142.7115,23105.0
2019-07-09 13:00:00,166.97,167.16,166.77,166.99,37104.0,142.7713,142.9338,142.6003,142.7884,37104.0
2019-07-09 13:30:00,166.99,167.05,166.43,166.44,38536.0,142.7884,142.8398,142.3096,142.3182,38536.0
2019-07-09 14:00:00,166.44,166.71,166.32,166.42,24201.0,142.3182,142.549,142.2155,142.3011,24201.0
2019-07-09 14:30:00,166.47,166.74,166.22,166.24,79292.0,142.3438,142.5747,142.13,142.1471,79292.0
2019-07-09 15:00:00,166.23,166.7,166.18,166.46,53928.0,142.1386,142.5405,142.0958,142.3353,53928.0
2019-07-09 15:30:00,166.5,167.4,166.41,167.31,188832.0,142.3695,143.139,142.2925,143.0621,188832.0
2019-07-10 09:30:00,168.0,169.1,167.33,168.47,68074.0,143.6521,144.5926,143.0792,144.054,68074.0
2019-07-10 10:00:00,168.38,168.65,167.76,168.03,32793.0,143.977,144.2079,143.4469,143.6777,32793.0
2019-07-10 10:30:00,168.04,168.1,167.42,167.47,42964.0,143.6863,143.7376,143.1561,143.1989,42964.0
2019-07-10 11:00:00,167.41,167.53,167.03,167.14,23693.0,143.1476,143.2502,142.8226,142.9167,23693.0
2019-07-10 11:30:00,167.15,168.05,167.14,167.86,30556.0,142.9253,143.6948,142.9167,143.5324,30556.0
2019-07-10 12:00:00,167.93,167.94,167.42,167.71,13916.0,143.5922,143.6008,143.1561,143.4041,13916.0
2019-07-10 12:30:00,167.75,168.25,167.71,167.97,15380.0,143.4383,143.8658,143.4041,143.6264,15380.0
2019-07-10 13:00:00,167.98,168.05,167.84,167.9,15448.0,143.635,143.6948,143.5153,143.5666,15448.0
2019-07-10 13:30:00,167.9,167.99,167.7,167.7,19011.0,143.5666,143.6435,143.3955,143.3955,19011.0
2019-07-10 14:00:00,167.74,168.03,167.74,167.83,17184.0,143.4298,143.6777,143.4298,143.5067,17184.0
2019-07-10 14:30:00,167.81,167.83,167.52,167.76,22714.0,143.4896,143.5067,143.2416,143.4469,22714.0
2019-07-10 15:00:00,167.71,167.87,167.64,167.8,36898.0,143.4041,143.5409,143.3442,143.4811,36898.0
2019-07-10 15:30:00,167.77,167.96,167.34,167.4,96885.0,143.4554,143.6179,143.0877,143.139,96885.0
2019-07-11 09:30:00,168.4,168.4,166.91,167.42,49098.0,143.9941,143.9941,142.72,143.1561,49098.0
2019-07-11 10:00:00,167.34,167.58,166.8,166.83,31360.0,143.0877,143.2929,142.626,142.6516,31360.0
2019-07-11 10:30:00,166.75,166.82,166.09,166.41,41368.0,142.5832,142.6431,142.0189,142.2925,41368.0
2019-07-11 11:00:00,166.38,166.69,166.13,166.53,52555.0,142.2669,142.5319,142.0531,142.3951,52555.0
2019-07-11 11:30:00,166.52,167.31,166.33,167.31,27329.0,142.3866,143.0621,142.2241,143.0621,27329.0
2019-07-11 12:00:00,167.29,167.86,167.17,167.69,36765.0,143.045,143.5324,142.9424,143.387,36765.0
2019-07-11 12:30:00,167.76,167.81,167.45,167.7,30290.0,143.4469,143.4896,143.1818,143.3955,30290.0
2019-07-11 13:00:00,167.72,167.73,167.01,167.06,28265.0,143.4126,143.4212,142.8055,142.8483,28265.0
2019-07-11 13:30:00,167.06,167.39,166.86,167.38,49443.0,142.8483,143.1305,142.6773,143.1219,49443.0
2019-07-11 14:00:00,167.38,168.0,167.19,168.0,61146.0,143.1219,143.6521,142.9595,143.6521,61146.0
2019-07-11 14:30:00,167.98,168.5,167.98,168.22,54026.0,143.635,144.0796,143.635,143.8402,54026.0
2019-07-11 15:00:00,168.22,168.23,167.85,168.06,30728.0,143.8402,143.8487,143.5238,143.7034,30728.0
2019-07-11 15:30:00,168.12,168.9,167.99,168.86,94799.0,143.7547,144.4216,143.6435,144.3874,94799.0
2019-07-12 09:30:00,169.68,171.87,169.65,171.56,47252.0,145.0886,146.9612,145.0629,146.6961,47252.0
2019-07-12 10:00:00,171.56,171.9,171.35,171.69,45516.0,146.6961,146.9868,146.5166,146.8073,45516.0
2019-07-12 10:30:00,171.77,172.09,171.01,171.09,33535.0,146.8757,147.1493,146.2258,146.2942,33535.0
2019-07-12 11:00:00,171.0,171.13,170.49,170.56,24234.0,146.2173,146.3284,145.7812,145.8411,24234.0
2019-07-12 11:30:00,170.6,170.7,170.33,170.55,71671.0,145.8753,145.9608,145.6444,145.8325,71671.0
2019-07-12 12:00:00,170.57,170.63,170.04,170.29,195472.0,145.8496,145.9009,145.3964,145.6102,195472.0
2019-07-12 12:30:00,170.25,170.39,170.13,170.28,82369.0,145.576,145.6957,145.4734,145.6016,82369.0
2019-07-12 13:00:00,170.3,170.35,170.1,170.24,22419.0,145.6187,145.6615,145.4477,145.5674,22419.0
2019-07-12 13:30:00,170.2,170.2,169.97,170.01,20268.0,145.5332,145.5332,145.3366,145.3708,20268.0
2019-07-12 14:00:00,170.0,170.23,169.93,170.04,71580.0,145.3622,145.5589,145.3024,145.3964,71580.0
2019-07-12 14:30:00,170.04,170.22,170.04,170.05,98678.0,145.3964,145.5503,145.3964,145.405,98678.0
2019-07-12 15:00:00,170.05,170.81,169.93,170.79,58822.0,145.405,146.0548,145.3024,146.0377,58822.0
2019-07-12 15:30:00,170.8,171.2,170.7,171.07,111758.0,146.0463,146.3883,145.9608,146.2771,111758.0
2019-07-15 09:30:00,171.58,172.36,170.37,170.46,63653.0,146.7132,147.3802,145.6786,145.7555,63653.0
2019-07-15 10:00:00,170.5,170.7,169.92,170.7,43374.0,145.7897,145.9608,145.2938,145.9608,43374.0
2019-07-15 10:30:00,170.75,171.12,170.61,170.83,67006.0,146.0035,146.3199,145.8838,146.0719,67006.0
2019-07-15 11:00:00,170.84,171.26,170.62,171.08,15362.0,146.0805,146.4396,145.8924,146.2857,15362.0
2019-07-15 11:30:00,171.06,171.4,170.96,171.05,23848.0,146.2686,146.5593,146.1831,146.26,23848.0
2019-07-15 12:00:00,171.02,171.26,170.79,171.05,11533.0,146.2344,146.4396,146.0377,146.26,11533.0
2019-07-15 12:30:00,171.0,171.31,170.96,171.29,10531.0,146.2173,146.4824,146.1831,146.4653,10531.0
2019-07-15 13:00:00,171.27,171.32,171.01,171.01,11723.0,146.4482,146.4909,146.2258,146.2258,11723.0
2019-07-15 13:30:00,171.0,171.43,170.98,171.3,14800.0,146.2173,146.585,146.2002,146.4738,14800.0
2019-07-15 14:00:00,171.33,171.48,171.12,171.43,12693.0,146.4995,146.6277,146.3199,146.585,12693.0
2019-07-15 14:30:00,171.38,171.51,171.13,171.46,16110.0,146.5422,146.6534,146.3284,146.6106,16110.0
2019-07-15 15:00:00,171.5,171.5,171.23,171.31,19653.0,146.6448,146.6448,146.414,146.4824,19653.0
2019-07-15 15:30:00,171.29,171.36,171.0,171.13,74567.0,146.4653,146.5251,146.2173,146.3284,74567.0
2019-07-16 09:30:00,170.01,171.88,169.31,171.64,51620.0,145.3708,146.9697,144.7722,146.7645,51620.0
2019-07-16 10:00:00,171.57,172.6,171.4,172.25,32744.0,146.7047,147.5854,146.5593,147.2861,32744.0
2019-07-16 10:30:00,172.28,172.32,171.94,172.21,31780.0,147.3118,147.346,147.0211,147.2519,31780.0
2019-07-16 11:00:00,172.2,172.41,171.82,171.9,17859.0,147.2434,147.4229,146.9184,146.9868,17859.0
2019-07-16 11:30:00,171.91,172.28,171.81,172.01,20649.0,146.9954,147.3118,146.9099,147.0809,20649.0
2019-07-16 12:00:00,171.96,172.15,171.5,171.87,21326.0,147.0382,147.2006,146.6448,146.9612,21326.0
2019-07-16 12:30:00,171.87,172.1,171.7,171.79,12049.0,146.9612,147.1579,146.8158,146.8928,12049.0
2019-07-16 13:00:00,171.84,172.38,171.84,172.34,12749.0,146.9355,147.3973,146.9355,147.3631,12749.0
2019-07-16 13:30:00,172.33,172.35,172.09,172.16,18344.0,147.3545,147.3716,147.1493,147.2092,18344.0
2019-07-16 14:00:00,172.18,172.31,171.94,172.17,25863.0,147.2263,147.3374,147.0211,147.2177,25863.0
2019-07-16 14:30:00,172.17,172.55,172.0,172.39,28122.0,147.2177,147.5426,147.0724,147.4058,28122.0
2019-07-16 15:00:00,172.36,172.58,172.15,172.15,25339.0,147.3802,147.5683,147.2006,147.2006,25339.0
2019-07-16 15:30:00,172.16,172.56,172.15,172.35,103977.0,147.2092,147.5512,147.2006,147.3716,103977.0
2019-07-17 09:30:00,172.09,172.22,171.01,171.81,42684.0,147.1493,147.2605,146.2258,146.9099,42684.0
2019-07-17 10:00:00,171.86,171.87,171.13,171.2,40148.0,146.9526,146.9612,146.3284,146.3883,40148.0
2019-07-17 10:30:00,171.16,171.16,169.77,170.45,77382.0,146.3541,146.3541,145.1655,145.747,77382.0
2019-07-17 11:00:00,170.45,170.65,170.17,170.26,62650.0,145.747,145.918,145.5076,145.5845,62650.0
2019-07-17 11:30:00,170.22,170.63,170.06,170.24,26482.0,145.5503,145.9009,145.4135,145.5674,26482.0
2019-07-17 12:00:00,170.24,170.32,169.92,170.05,70527.0,145.5674,145.6358,145.2938,145.405,70527.0
2019-07-17 12:30:00,170.02,170.39,169.98,170.28,55512.0,145.3793,145.6957,145.3451,145.6016,55512.0
2019-07-17 13:00:00,170.26,170.64,170.21,170.33,32679.0,145.5845,145.9095,145.5418,145.6444,32679.0
2019-07-17 13:30:00,170.35,170.35,170.04,170.2,22071.0,145.6615,145.6615,145.3964,145.5332,22071.0
2019-07-17 14:00:00,170.14,170.16,169.76,169.91,40884.0,145.4819,145.499,145.157,145.2853,40884.0
2019-07-17 14:30:00,169.9,169.95,169.48,169.54,31702.0,145.2767,145.3195,144.9176,144.9689,31702.0
2019-07-17 15:00:00,169.5,169.58,169.04,169.08,29000.0,144.9347,145.0031,144.5413,144.5755,29000.0
2019-07-17 15:30:00,169.09,169.64,169.07,169.3,141022.0,144.5841,145.0544,144.567,144.7637,141022.0
2019-07-18 09:30:00,169.11,169.7,168.18,168.88,75953.0,144.6012,145.1057,143.806,144.4045,75953.0
2019-07-18 10:00:00,168.88,168.95,168.11,168.4,52626.0,144.4045,144.4644,143.7461,143.9941,52626.0
2019-07-18 10:30:00,168.42,168.67,167.61,167.73,57580.0,144.0112,144.225,143.3186,143.4212,57580.0
2019-07-18 11:00:00,167.72,168.25,167.36,167.43,32535.0,143.4126,143.8658,143.1048,143.1647,32535.0
2019-07-18 11:30:00,167.39,167.45,166.65,167.08,55901.0,143.1305,143.1818,142.4977,142.8654,55901.0
2019-07-18 12:00:00,167.07,167.51,167.06,167.42,27958.0,142.8569,143.2331,142.8483,143.1561,27958.0
2019-07-18 12:30:00,167.41,167.76,167.37,167.43,31214.0,143.1476,143.4469,143.1134,143.1647,31214.0
2019-07-18 13:00:00,167.48,167.52,167.14,167.21,24519.0,143.2074,143.2416,142.9167,142.9766,24519.0
2019-07-18 13:30:00,167.22,167.39,166.98,167.25,30951.0,142.9851,143.1305,142.7799,143.0108,30951.0
2019-07-18 14:00:00,167.25,167.81,167.22,167.81,33150.0,143.0108,143.4896,142.9851,143.4896,33150.0
2019-07-18 14:30:00,167.8,168.19,167.77,168.19,35660.0,143.4811,143.8145,143.4554,143.8145,35660.0
2019-07-18 15:00:00,168.2,168.49,167.72,167.99,39080.0,143.8231,144.0711,143.4126,143.6435,39080.0
2019-07-18 15:30:00,167.98,168.2,167.64,167.94,118847.0,143.635,143.8231,143.3442,143.6008,118847.0
2019-07-19 09:30:00,168.71,170.47,168.66,170.12,51652.0,144.2592,145.7641,144.2164,145.4648,51652.0
2019-07-19 10:00:00,170.03,170.29,169.75,170.0,14260.0,145.3879,145.6102,145.1484,145.3622,14260.0
2019-07-19 10:30:00,170.05,170.26,169.76,169.99,18161.0,145.405,145.5845,145.157,145.3537,18161.0
2019-07-19 11:00:00,170.04,170.85,170.04,170.46,26717.0,145.3964,146.089,145.3964,145.7555,26717.0
2019-07-19 11:30:00,170.45,170.59,169.82,170.26,24469.0,145.747,145.8667,145.2083,145.5845,24469.0
2019-07-19 12:00:00,170.34,175.18,170.34,174.28,459304.0,145.6529,149.7915,145.6529,149.0219,459304.0
2019-07-19 12:30:00,174.26,174.28,173.17,173.68,105045.0,149.0048,149.0219,148.0728,148.5089,105045.0
2019-07-19 13:00:00,173.68,174.8,173.56,173.98,54592.0,148.5089,149.4666,148.4063,148.7654,54592.0
2019-07-19 13:30:00,174.02,174.11,173.75,174.06,51270.0,148.7996,148.8766,148.5687,148.8338,51270.0
2019-07-19 14:00:00,174.05,174.16,173.69,173.77,71577.0,148.8253,148.9193,148.5174,148.5858,71577.0
2019-07-19 14:30:00,173.72,173.89,173.26,173.82,48467.0,148.5431,148.6884,148.1497,148.6286,48467.0
2019-07-19 15:00:00,173.78,173.78,172.65,173.13,77907.0,148.5944,148.5944,147.6282,148.0386,77907.0
2019-07-19 15:30:00,173.17,173.47,172.8,172.82,229538.0,148.0728,148.3293,147.7564,147.7735,229538.0
2019-07-22 09:30:00,173.27,173.67,171.34,171.95,79899.0,148.1583,148.5003,146.508,147.0296,79899.0
2019-07-22 10:00:00,171.85,172.15,171.32,171.56,33848.0,146.9441,147.2006,146.4909,146.6961,33848.0
2019-07-22 10:30:00,171.63,171.66,170.39,171.09,36826.0,146.756,146.7816,145.6957,146.2942,36826.0
2019-07-22 11:00:00,171.08,171.24,170.51,170.63,47590.0,146.2857,146.4225,145.7983,145.9009,47590.0
2019-07-22 11:30:00,170.62,171.28,170.55,171.21,38909.0,145.8924,146.4567,145.8325,146.3968,38909.0
2019-07-22 12:00:00,171.21,171.21,170.68,170.82,25862.0,146.3968,146.3968,145.9437,146.0634,25862.0
2019-07-22 12:30:00,170.83,171.54,170.71,171.5,31207.0,146.0719,146.679,145.9693,146.6448,31207.0
2019-07-22 13:00:00,171.53,171.8,171.29,171.38,29132.0,146.6705,146.9013,146.4653,146.5422,29132.0
2019-07-22 13:30:00,171.43,171.59,170.97,171.0,24690.0,146.585,146.7218,146.1916,146.2173,24690.0
2019-07-22 14:00:00,171.02,171.08,170.79,170.89,23485.0,146.2344,146.2857,146.0377,146.1232,23485.0
2019-07-22 14:30:00,170.86,171.0,170.5,170.6,30237.0,146.0976,146.2173,145.7897,145.8753,30237.0
2019-07-22 15:00:00,170.63,171.14,170.63,170.97,40542.0,145.9009,146.337,145.9009,146.1916,40542.0
2019-07-22 15:30:00,170.93,170.97,170.54,170.74,112386.0,146.1574,146.1916,145.824,145.995,112386.0
2019-07-23 09:30:00,171.49,172.28,170.83,171.72,66075.0,146.6363,147.3118,146.0719,146.8329,66075.0
2019-07-23 10:00:00,171.6,171.67,170.69,171.1,30309.0,146.7303,146.7902,145.9522,146.3028,30309.0
2019-07-23 10:30:00,171.07,171.9,171.07,171.72,16385.0,146.2771,146.9868,146.2771,146.8329,16385.0
2019-07-23 11:00:00,171.77,171.9,171.28,171.81,22081.0,146.8757,146.9868,146.4567,146.9099,22081.0
2019-07-23 11:30:00,171.79,172.06,171.59,171.81,22407.0,146.8928,147.1237,146.7218,146.9099,22407.0
2019-07-23 12:00:00,171.8,172.02,171.52,171.86,25857.0,146.9013,147.0895,146.6619,146.9526,25857.0
2019-07-23 12:30:00,171.86,172.51,171.8,172.01,130406.0,146.9526,147.5084,146.9013,147.0809,130406.0
2019-07-23 13:00:00,171.95,172.05,171.82,171.98,17773.0,147.0296,147.1151,146.9184,147.0553,17773.0
2019-07-23 13:30:00,172.02,172.38,171.86,172.29,55870.0,147.0895,147.3973,146.9526,147.3203,55870.0
2019-07-23 14:00:00,172.34,172.58,172.11,172.26,55073.0,147.3631,147.5683,147.1664,147.2947,55073.0
2019-07-23 14:30:00,172.27,172.79,172.24,172.69,54169.0,147.3032,147.7479,147.2776,147.6624,54169.0
2019-07-23 15:00:00,172.64,173.05,172.64,172.89,75217.0,147.6196,147.9702,147.6196,147.8334,75217.0
2019-07-23 15:30:00,172.89,173.55,172.88,173.37,189500.0,147.8334,148.3977,147.8248,148.2438,189500.0
2019-07-24 09:30:00,172.34,175.56,171.55,174.77,81685.0,147.3631,150.1164,146.6876,149.4409,81685.0
2019-07-24 10:00:00,174.61,175.36,174.55,174.93,48087.0,149.3041,149.9454,149.2528,149.5777,48087.0
2019-07-24 10:30:00,174.94,175.68,174.49,175.4,56516.0,149.5863,150.219,149.2015,149.9796,56516.0
2019-07-24 11:00:00,175.36,175.53,174.6,174.67,41311.0,149.9454,150.0908,149.2955,149.3554,41311.0
2019-07-24 11:30:00,174.68,175.12,174.51,174.63,33863.0,149.3639,149.7402,149.2186,149.3212,33863.0
2019-07-24 12:00:00,174.68,175.11,174.47,174.83,30672.0,149.3639,149.7316,149.1844,149.4922,30672.0
2019-07-24 12:30:00,174.82,175.15,174.8,174.94,25186.0,149.4837,149.7658,149.4666,149.5863,25186.0
2019-07-24 13:00:00,174.9,175.31,174.75,175.11,32813.0,149.5521,149.9026,149.4238,149.7316,32813.0
2019-07-24 13:30:00,175.13,175.32,174.87,175.21,36535.0,149.7487,149.9112,149.5264,149.8171,36535.0
2019-07-24 14:00:00,175.17,175.59,175.17,175.39,25169.0,149.7829,150.1421,149.7829,149.9711,25169.0
2019-07-24 14:30:00,175.39,175.91,175.39,175.87,35359.0,149.9711,150.4157,149.9711,150.3815,35359.0
2019-07-24 15:00:00,175.88,175.88,175.52,175.69,42199.0,150.39,150.39,150.0822,150.2276,42199.0
2019-07-24 15:30:00,175.71,175.78,175.17,175.34,119150.0,150.2447,150.3045,149.7829,149.9283,119150.0
2019-07-25 09:30:00,175.02,175.04,172.95,174.27,55430.0,149.6547,149.6718,147.8847,149.0134,55430.0
2019-07-25 10:00:00,174.36,174.66,174.09,174.4,24179.0,149.0903,149.3468,148.8595,149.1245,24179.0
2019-07-25 10:30:00,174.46,175.34,174.36,174.93,27737.0,149.1758,149.9283,149.0903,149.5777,27737.0
2019-07-25 11:00:00,174.81,175.32,174.3,174.3,17133.0,149.4751,149.9112,149.039,149.039,17133.0
2019-07-25 11:30:00,174.3,174.43,174.03,174.35,17565.0,149.039,149.1502,148.8082,149.0818,17565.0
2019-07-25 12:00:00,174.31,174.57,173.93,174.56,24138.0,149.0476,149.2699,148.7226,149.2613,24138.0
2019-07-25 12:30:00,174.53,174.53,173.73,174.14,31021.0,149.2357,149.2357,148.5516,148.9022,31021.0
2019-07-25 13:00:00,174.15,174.36,173.97,174.34,15015.0,148.9108,149.0903,148.7568,149.0732,15015.0
2019-07-25 13:30:00,174.37,175.14,174.33,174.75,28379.0,149.0989,149.7573,149.0647,149.4238,28379.0
2019-07-25 14:00:00,174.72,175.43,174.72,175.17,26189.0,149.3982,150.0053,149.3982,149.7829,26189.0
2019-07-25 14:30:00,175.13,175.18,174.75,174.77,25861.0,149.7487,149.7915,149.4238,149.4409,25861.0
2019-07-25 15:00:00,174.75,175.3,174.66,175.28,32604.0,149.4238,149.8941,149.3468,149.877,32604.0
2019-07-25 15:30:00,175.27,175.54,174.82,174.98,138641.0,149.8684,150.0993,149.4837,149.6205,138641.0
2019-07-26 09:30:00,174.2,175.28,173.14,175.11,54685.0,148.9535,149.877,148.0471,149.7316,54685.0
2019-07-26 10:00:00,175.03,175.11,174.13,174.26,33819.0,149.6632,149.7316,148.8937,149.0048,33819.0
2019-07-26 10:30:00,174.25,174.85,174.0,174.64,30327.0,148.9963,149.5093,148.7825,149.3297,30327.0
2019-07-26 11:00:00,174.62,175.06,174.43,174.47,30601.0,149.3126,149.6889,149.1502,149.1844,30601.0
2019-07-26 11:30:00,174.47,174.59,174.0,174.42,28101.0,149.1844,149.287,148.7825,149.1416,28101.0
2019-07-26 12:00:00,174.43,174.55,174.0,174.25,27800.0,149.1502,149.2528,148.7825,148.9963,27800.0
2019-07-26 12:30:00,174.21,174.31,174.0,174.19,27943.0,148.9621,149.0476,148.7825,148.945,27943.0
2019-07-26 13:00:00,174.07,174.2,173.95,174.09,22579.0,148.8424,148.9535,148.7397,148.8595,22579.0
2019-07-26 13:30:00,174.05,174.49,174.0,174.33,28430.0,148.8253,149.2015,148.7825,149.0647,28430.0
2019-07-26 14:00:00,174.31,174.68,174.3,174.55,18762.0,149.0476,149.3639,149.039,149.2528,18762.0
2019-07-26 14:30:00,174.54,175.06,174.54,174.98,25429.0,149.2442,149.6889,149.2442,149.6205,25429.0
2019-07-26 15:00:00,174.98,174.98,174.6,174.64,36428.0,149.6205,149.6205,149.2955,149.3297,36428.0
2019-07-26 15:30:00,174.65,174.88,174.62,174.72,105744.0,149.3383,149.535,149.3126,149.3982,105744.0
2019-07-29 09:30:00,174.86,175.43,173.3,174.41,55599.0,149.5179,150.0053,148.1839,149.1331,55599.0
2019-07-29 10:00:00,174.35,174.56,174.06,174.06,46828.0,149.0818,149.2613,148.8338,148.8338,46828.0
2019-07-29 10:30:00,174.14,175.18,174.03,175.0,57432.0,148.9022,149.7915,148.8082,149.6376,57432.0
2019-07-29 11:00:00,175.02,175.1,174.8,175.03,83879.0,149.6547,149.7231,149.4666,149.6632,83879.0
2019-07-29 11:30:00,175.08,175.34,174.98,175.14,38061.0,149.706,149.9283,149.6205,149.7573,38061.0
2019-07-29 12:00:00,175.13,175.18,174.84,175.16,36979.0,149.7487,149.7915,149.5008,149.7744,36979.0
2019-07-29 12:30:00,175.14,175.31,175.01,175.16,61120.0,149.7573,149.9026,149.6461,149.7744,61120.0
2019-07-29 13:00:00,175.15,175.4,174.97,175.04,42746.0,149.7658,149.9796,149.6119,149.6718,42746.0
2019-07-29 13:30:00,175.04,175.1,174.68,174.69,58133.0,149.6718,149.7231,149.3639,149.3725,58133.0
2019-07-29 14:00:00,174.66,174.66,173.96,174.21,38663.0,149.3468,149.3468,148.7483,148.9621,38663.0
2019-07-29 14:30:00,174.18,174.48,174.09,174.17,43170.0,148.9364,149.1929,148.8595,148.9279,43170.0
2019-07-29 15:00:00,174.14,174.23,173.56,173.64,66566.0,148.9022,148.9792,148.4063,148.4747,66566.0
2019-07-29 15:30:00,173.64,174.3,173.53,174.06,158406.0,148.4747,149.039,148.3806,148.8338,158406.0
2019-07-30 09:30:00,162.08,165.49,162.08,164.3,267696.0,138.59,141.5058,138.59,140.4883,267696.0
2019-07-30 10:00:00,164.28,166.51,163.74,165.47,225330.0,140.4712,142.378,140.0095,141.4887,225330.0
2019-07-30 10:30:00,165.58,166.45,164.28,164.98,156011.0,141.5828,142.3267,140.4712,141.0698,156011.0
2019-07-30 11:00:00,164.98,165.65,164.72,165.3,96987.0,141.0698,141.6427,140.8474,141.3434,96987.0
2019-07-30 11:30:00,165.36,166.0,163.78,163.96,117963.0,141.3947,141.9419,140.0437,140.1976,117963.0
2019-07-30 12:00:00,163.99,164.81,163.5,164.69,85680.0,140.2232,140.9244,139.8042,140.8218,85680.0
2019-07-30 12:30:00,164.67,165.08,164.61,164.66,62481.0,140.8047,141.1553,140.7534,140.7961,62481.0
2019-07-30 13:00:00,164.66,164.98,164.57,164.95,63174.0,140.7961,141.0698,140.7192,141.0441,63174.0
2019-07-30 13:30:00,164.97,165.2,164.7,164.82,83244.0,141.0612,141.2579,140.8303,140.9329,83244.0
2019-07-30 14:00:00,164.81,165.49,164.8,165.31,67993.0,140.9244,141.5058,140.9158,141.3519,67993.0
2019-07-30 14:30:00,165.31,165.57,164.95,165.0,94132.0,141.3519,141.5742,141.0441,141.0869,94132.0
2019-07-30 15:00:00,165.04,165.39,164.86,165.0,107642.0,141.1211,141.4203,140.9671,141.0869,107642.0
2019-07-30 15:30:00,164.99,165.58,164.99,165.16,282983.0,141.0783,141.5828,141.0783,141.2237,282983.0
2019-07-31 09:30:00,165.17,166.8,164.71,166.13,189673.0,141.2322,142.626,140.8389,142.0531,189673.0
2019-07-31 10:00:00,166.18,166.18,165.08,165.57,115834.0,142.0958,142.0958,141.1553,141.5742,115834.0
2019-07-31 10:30:00,165.62,165.73,164.53,165.05,85902.0,141.617,141.7111,140.685,141.1296,85902.0
2019-07-31 11:00:00,165.1,165.51,164.67,165.01,73409.0,141.1724,141.5229,140.8047,141.0954,73409.0
2019-07-31 11:30:00,165.03,165.53,164.88,165.34,57229.0,141.1125,141.54,140.9842,141.3776,57229.0
2019-07-31 12:00:00,165.35,165.65,165.21,165.65,58666.0,141.3861,141.6427,141.2664,141.6427,58666.0
2019-07-31 12:30:00,165.72,166.01,165.4,165.95,173205.0,141.7025,141.9505,141.4289,141.8992,173205.0
2019-07-31 13:00:00,165.92,166.0,165.42,165.66,37970.0,141.8735,141.9419,141.446,141.6512,37970.0
2019-07-31 13:30:00,165.68,165.7,165.28,165.58,41052.0,141.6683,141.6854,141.3263,141.5828,41052.0
2019-07-31 14:00:00,165.4,166.3,164.66,165.28,87282.0,141.4289,142.1984,140.7961,141.3263,87282.0
2019-07-31 14:30:00,165.31,165.59,162.06,162.97,96190.0,141.3519,141.5913,138.5729,139.3511,96190.0
2019-07-31 15:00:00,163.01,165.0,162.86,164.87,78417.0,139.3853,141.0869,139.257,140.9757,78417.0
2019-07-31 15:30:00,164.81,164.81,163.86,163.97,171544.0,140.9244,140.9244,140.1121,140.2061,171544.0
2019-08-01 09:30:00,163.88,164.21,162.86,163.31,71661.0,140.1292,140.4113,139.257,139.6418,71661.0
2019-08-01 10:00:00,163.22,164.32,163.08,164.0,50153.0,139.5648,140.5054,139.4451,140.2318,50153.0
2019-08-01 10:30:00,164.06,164.74,163.85,164.73,70266.0,140.2831,140.8645,140.1035,140.856,70266.0
2019-08-01 11:00:00,164.7,165.24,164.44,164.59,43028.0,140.8303,141.2921,140.608,140.7363,43028.0
2019-08-01 11:30:00,164.59,165.1,164.18,164.75,40356.0,140.7363,141.1724,140.3857,140.8731,40356.0
2019-08-01 12:00:00,164.73,164.82,164.09,164.54,48271.0,140.856,140.9329,140.3087,140.6935,48271.0
2019-08-01 12:30:00,164.57,164.8,164.4,164.61,20779.0,140.7192,140.9158,140.5738,140.7534,20779.0
2019-08-01 13:00:00,164.62,164.74,162.88,162.88,48868.0,140.7619,140.8645,139.2741,139.2741,48868.0
2019-08-01 13:30:00,162.86,163.29,159.81,161.1,127915.0,139.257,139.6247,136.649,137.7521,127915.0
2019-08-01 14:00:00,161.13,161.27,158.96,159.27,75442.0,137.7777,137.8974,135.9222,136.1873,75442.0
2019-08-01 14:30:00,159.35,160.33,158.67,159.64,68712.0,136.2557,137.0937,135.6742,136.5037,68712.0
2019-08-01 15:00:00,159.66,159.99,158.89,159.63,68544.0,136.5208,136.8029,135.8624,136.4951,68544.0
2019-08-01 15:30:00,159.67,159.91,159.2,159.71,157374.0,136.5293,136.7345,136.1274,136.5635,157374.0
2019-08-02 09:30:00,158.6,158.81,157.32,157.93,102298.0,135.6144,135.794,134.5199,135.0415,102298.0
2019-08-02 10:00:00,157.85,158.76,157.11,158.6,67796.0,134.9731,135.7512,134.3403,135.6144,67796.0
2019-08-02 10:30:00,158.46,158.46,157.22,157.22,62178.0,135.4947,135.4947,134.4344,134.4344,62178.0
2019-08-02 11:00:00,157.13,158.75,157.05,157.79,75954.0,134.3574,135.7427,134.289,134.9218,75954.0
2019-08-02 11:30:00,157.9,158.08,157.11,157.96,35362.0,135.0158,135.1698,134.3403,135.0671,35362.0
2019-08-02 12:00:00,157.97,159.02,157.87,158.8,49784.0,135.0757,135.9735,134.9902,135.7854,49784.0
2019-08-02 12:30:00,158.78,158.78,158.04,158.16,35040.0,135.7683,135.7683,135.1356,135.2382,35040.0
2019-08-02 13:00:00,158.04,158.16,157.51,157.88,33744.0,135.1356,135.2382,134.6824,134.9987,33744.0
2019-08-02 13:30:00,157.9,158.26,157.64,158.12,28539.0,135.0158,135.3237,134.7935,135.204,28539.0
2019-08-02 14:00:00,158.1,158.73,157.96,158.52,38478.0,135.1869,135.7256,135.0671,135.546,38478.0
2019-08-02 14:30:00,158.46,159.1,158.37,159.04,59268.0,135.4947,136.0419,135.4177,135.9906,59268.0
2019-08-02 15:00:00,159.04,159.32,158.73,159.06,70778.0,135.9906,136.23,135.7256,136.0077,70778.0
2019-08-02 15:30:00,159.04,159.6,158.39,158.72,128459.0,135.9906,136.4695,135.4348,135.717,128459.0
2019-08-05 09:30:00,155.57,155.57,151.88,154.72,153712.0,133.0235,133.0235,129.8683,132.2967,153712.0
2019-08-05 10:00:00,154.78,156.22,154.69,156.12,115210.0,132.348,133.5793,132.2711,133.4938,115210.0
2019-08-05 10:30:00,156.07,156.2,154.77,155.03,184883.0,133.4511,133.5622,132.3395,132.5618,184883.0
2019-08-05 11:00:00,154.99,155.18,154.37,154.5,138439.0,132.5276,132.69,131.9974,132.1086,138439.0
2019-08-05 11:30:00,154.45,154.59,153.64,153.68,51018.0,132.0658,132.1856,131.3732,131.4074,51018.0
2019-08-05 12:00:00,153.66,154.09,153.1,153.1,54505.0,131.3903,131.758,130.9115,130.9115,54505.0
2019-08-05 12:30:00,153.13,153.24,152.17,152.19,78005.0,130.9372,131.0312,130.1163,130.1334,78005.0
2019-08-05 13:00:00,152.15,152.72,152.12,152.38,47430.0,130.0992,130.5866,130.0735,130.2958,47430.0
2019-08-05 13:30:00,152.38,152.6,151.57,151.57,111602.0,130.2958,130.484,129.6032,129.6032,111602.0
2019-08-05 14:00:00,151.54,151.59,150.27,150.42,188955.0,129.5776,129.6203,128.4916,128.6199,188955.0
2019-08-05 14:30:00,150.45,151.2,150.39,150.86,82739.0,128.6456,129.2869,128.5943,128.9961,82739.0
2019-08-05 15:00:00,150.81,151.72,150.01,151.5,137960.0,128.9534,129.7315,128.2693,129.5434,137960.0
2019-08-05 15:30:00,151.47,152.22,150.93,151.42,277876.0,129.5177,130.159,129.056,129.475,277876.0
2019-08-06 09:30:00,152.51,154.31,152.2,152.59,95043.0,130.407,131.9461,130.1419,130.4754,95043.0
2019-08-06 10:00:00,152.67,152.87,151.29,151.83,78654.0,130.5438,130.7148,129.3638,129.8256,78654.0
2019-08-06 10:30:00,151.55,152.62,151.54,152.51,52514.0,129.5861,130.5011,129.5776,130.407,52514.0
2019-08-06 11:00:00,152.5,152.58,151.69,152.41,60702.0,130.3985,130.4669,129.7058,130.3215,60702.0
2019-08-06 11:30:00,152.52,153.57,152.07,153.54,50115.0,130.4156,131.3134,130.0308,131.2877,50115.0
2019-08-06 12:00:00,153.57,153.72,152.38,152.46,41568.0,131.3134,131.4416,130.2958,130.3643,41568.0
2019-08-06 12:30:00,152.4,152.91,152.14,152.76,35094.0,130.3129,130.749,130.0906,130.6208,35094.0
2019-08-06 13:00:00,152.76,153.04,152.55,152.78,28557.0,130.6208,130.8602,130.4412,130.6379,28557.0
2019-08-06 13:30:00,152.74,153.31,152.63,153.17,43726.0,130.6037,131.0911,130.5096,130.9714,43726.0
2019-08-06 14:00:00,153.1,153.59,152.8,153.53,33943.0,130.9115,131.3305,130.655,131.2792,33943.0
2019-08-06 14:30:00,153.49,153.93,153.37,153.44,45401.0,131.245,131.6212,131.1424,131.2022,45401.0
2019-08-06 15:00:00,153.49,154.16,153.4,153.71,53896.0,131.245,131.8179,131.168,131.4331,53896.0
2019-08-06 15:30:00,153.71,154.42,153.45,154.41,117466.0,131.4331,132.0402,131.2108,132.0316,117466.0
2019-08-07 09:30:00,151.73,153.78,151.0,151.11,163221.0,129.7401,131.4929,129.1158,129.2099,163221.0
2019-08-07 10:00:00,151.02,151.75,150.12,150.12,109699.0,129.1329,129.7572,128.3634,128.3634,109699.0
2019-08-07 10:30:00,150.0,151.24,149.87,150.7,92634.0,128.2608,129.3211,128.1496,128.8593,92634.0
2019-08-07 11:00:00,150.7,150.99,150.26,150.51,45517.0,128.8593,129.1073,128.4831,128.6969,45517.0
2019-08-07 11:30:00,150.38,150.41,149.39,149.52,45322.0,128.5857,128.6114,127.7392,127.8503,45322.0
2019-08-07 12:00:00,149.6,150.0,149.41,149.82,31714.0,127.9187,128.2608,127.7563,128.1069,31714.0
2019-08-07 12:30:00,149.81,150.52,149.81,150.35,40920.0,128.0983,128.7054,128.0983,128.5601,40920.0
2019-08-07 13:00:00,150.41,150.5,150.01,150.31,37072.0,128.6114,128.6883,128.2693,128.5258,37072.0
2019-08-07 13:30:00,150.36,151.28,150.36,151.09,50680.0,128.5686,129.3553,128.5686,129.1928,50680.0
2019-08-07 14:00:00,151.09,152.06,151.09,151.63,46270.0,129.1928,130.0222,129.1928,129.6545,46270.0
2019-08-07 14:30:00,151.59,151.91,151.45,151.66,65411.0,129.6203,129.894,129.5006,129.6802,65411.0
2019-08-07 15:00:00,151.63,151.95,151.19,151.89,78913.0,129.6545,129.9282,129.2783,129.8769,78913.0
2019-08-07 15:30:00,151.85,152.52,151.84,152.21,167618.0,129.8427,130.4156,129.8341,130.1505,167618.0
2019-08-08 09:30:00,152.86,154.21,152.52,153.48,68141.0,130.7063,131.8606,130.4156,131.2364,68141.0
2019-08-08 10:00:00,153.5,153.54,152.3,152.62,67153.0,131.2535,131.2877,130.2274,130.5011,67153.0
2019-08-08 10:30:00,152.68,153.4,152.53,153.19,39535.0,130.5524,131.168,130.4241,130.9885,39535.0
2019-08-08 11:00:00,153.19,153.79,152.58,153.7,56139.0,130.9885,131.5015,130.4669,131.4245,56139.0
2019-08-08 11:30:00,153.67,154.06,153.54,154.05,36943.0,131.3989,131.7324,131.2877,131.7238,36943.0
2019-08-08 12:00:00,154.08,154.31,153.92,154.23,51555.0,131.7495,131.9461,131.6127,131.8777,51555.0
2019-08-08 12:30:00,154.18,154.38,154.14,154.19,28531.0,131.835,132.006,131.8008,131.8435,28531.0
2019-08-08 13:00:00,154.21,154.28,153.47,153.49,47257.0,131.8606,131.9205,131.2279,131.245,47257.0
2019-08-08 13:30:00,153.44,153.55,153.14,153.14,49019.0,131.2022,131.2963,130.9457,130.9457,49019.0
2019-08-08 14:00:00,153.14,153.14,152.65,152.69,51366.0,130.9457,130.9457,130.5267,130.5609,51366.0
2019-08-08 14:30:00,152.72,153.55,152.71,153.46,46692.0,130.5866,131.2963,130.578,131.2193,46692.0
2019-08-08 15:00:00,153.48,153.62,153.15,153.27,46282.0,131.2364,131.3561,130.9543,131.0569,46282.0
2019-08-08 15:30:00,153.22,153.86,153.22,153.8,117442.0,131.0141,131.5614,131.0141,131.51,117442.0
2019-08-09 09:30:00,152.74,153.25,151.78,151.85,60007.0,130.6037,131.0398,129.7828,129.8427,60007.0
2019-08-09 10:00:00,151.95,151.96,149.79,149.81,95013.0,129.9282,129.9367,128.0812,128.0983,95013.0
2019-08-09 10:30:00,149.74,149.9,148.97,149.19,72724.0,128.0385,128.1753,127.3801,127.5682,72724.0
2019-08-09 11:00:00,149.19,149.93,149.01,149.13,67330.0,127.5682,128.2009,127.4143,127.5169,67330.0
2019-08-09 11:30:00,149.15,149.29,148.41,148.6,91196.0,127.534,127.6537,126.9012,127.0637,91196.0
2019-08-09 12:00:00,148.58,148.86,148.45,148.51,90465.0,127.0466,127.286,126.9354,126.9867,90465.0
2019-08-09 12:30:00,148.57,149.86,148.47,149.17,62348.0,127.038,128.1411,126.9525,127.5511,62348.0
2019-08-09 13:00:00,149.07,149.58,149.04,149.39,38176.0,127.4656,127.9016,127.4399,127.7392,38176.0
2019-08-09 13:30:00,149.43,149.74,149.3,149.48,41005.0,127.7734,128.0385,127.6622,127.8161,41005.0
2019-08-09 14:00:00,149.49,149.71,149.44,149.53,51223.0,127.8247,128.0128,127.7819,127.8589,51223.0
2019-08-09 14:30:00,149.53,149.68,149.26,149.52,80778.0,127.8589,127.9872,127.628,127.8503,80778.0
2019-08-09 15:00:00,149.5,150.46,149.49,150.39,102774.0,127.8332,128.6541,127.8247,128.5943,102774.0
2019-08-09 15:30:00,150.39,150.7,149.93,149.93,99397.0,128.5943,128.8593,128.2009,128.2009,99397.0
2019-08-12 09:30:00,149.41,150.17,147.42,148.0,122488.0,127.7563,128.4061,126.0547,126.5506,122488.0
2019-08-12 10:00:00,148.0,149.03,147.94,148.45,55245.0,126.5506,127.4314,126.4993,126.9354,55245.0
2019-08-12 10:30:00,148.46,149.04,148.46,148.74,36922.0,126.944,127.4399,126.944,127.1834,36922.0
2019-08-12 11:00:00,148.71,148.8,147.75,147.8,73937.0,127.1577,127.2347,126.3369,126.3796,73937.0
2019-08-12 11:30:00,147.8,148.46,147.26,148.4,77669.0,126.3796,126.944,125.9179,126.8927,77669.0
2019-08-12 12:00:00,148.39,148.39,147.53,148.23,38745.0,126.8841,126.8841,126.1487,126.7473,38745.0
2019-08-12 12:30:00,148.25,148.46,147.61,148.02,31660.0,126.7644,126.944,126.2172,126.5677,31660.0
2019-08-12 13:00:00,148.06,148.2,147.86,148.07,28883.0,126.6019,126.7216,126.4309,126.6105,28883.0
2019-08-12 13:30:00,148.08,148.24,147.5,147.78,35183.0,126.619,126.7558,126.1231,126.3625,35183.0
2019-08-12 14:00:00,147.79,148.39,147.77,147.9,61151.0,126.3711,126.8841,126.354,126.4651,61151.0
2019-08-12 14:30:00,147.94,147.96,147.2,147.49,37238.0,126.4993,126.5164,125.8666,126.1145,37238.0
2019-08-12 15:00:00,147.46,148.24,147.37,147.97,57877.0,126.0889,126.7558,126.0119,126.525,57877.0
2019-08-12 15:30:00,147.93,148.5,147.9,148.13,27662.0,126.4908,126.9782,126.4651,126.6618,27662.0
2019-08-13 09:30:00,147.5,153.47,147.31,153.36,125924.0,126.1231,131.2279,125.9606,131.1338,125924.0
2019-08-13 10:00:00,153.26,154.27,152.23,153.87,77399.0,131.0483,131.9119,130.1676,131.5699,77399.0
2019-08-13 10:30:00,153.9,154.0,152.54,152.54,56983.0,131.5956,131.6811,130.4327,130.4327,56983.0
2019-08-13 11:00:00,152.47,152.87,151.67,151.79,58021.0,130.3728,130.7148,129.6887,129.7914,58021.0
2019-08-13 11:30:00,151.75,152.46,151.41,152.36,47987.0,129.7572,130.3643,129.4664,130.2787,47987.0
2019-08-13 12:00:00,152.41,153.03,152.17,152.64,47192.0,130.3215,130.8516,130.1163,130.5182,47192.0
2019-08-13 12:30:00,152.68,152.75,152.42,152.59,45518.0,130.5524,130.6122,130.33,130.4754,45518.0
2019-08-13 13:00:00,152.53,152.68,152.05,152.21,60689.0,130.4241,130.5524,130.0137,130.1505,60689.0
2019-08-13 13:30:00,152.21,152.47,151.82,151.9,51290.0,130.1505,130.3728,129.817,129.8854,51290.0
2019-08-13 14:00:00,151.92,151.96,151.38,151.55,60542.0,129.9025,129.9367,129.4408,129.5861,60542.0
2019-08-13 14:30:00,151.55,151.7,151.33,151.66,40744.0,129.5861,129.7144,129.398,129.6802,40744.0
2019-08-13 15:00:00,151.68,151.69,150.78,151.17,53556.0,129.6973,129.7058,128.9277,129.2612,53556.0
2019-08-13 15:30:00,151.13,151.45,150.94,151.1,133131.0,129.227,129.5006,129.0645,129.2014,133131.0
2019-08-14 09:30:00,148.28,148.63,147.6,148.58,89904.0,126.7901,127.0893,126.2086,127.0466,89904.0
2019-08-14 10:00:00,148.52,148.99,147.1,147.65,77539.0,126.9953,127.3972,125.7811,126.2514,77539.0
2019-08-14 10:30:00,147.66,147.74,146.35,146.35,83204.0,126.2599,126.3283,125.1398,125.1398,83204.0
2019-08-14 11:00:00,146.41,146.47,145.91,146.29,71345.0,125.1911,125.2424,124.7635,125.0885,71345.0
2019-08-14 11:30:00,146.25,146.4,145.45,145.66,50476.0,125.0543,125.1825,124.3702,124.5498,50476.0
2019-08-14 12:00:00,145.62,145.92,145.13,145.83,107984.0,124.5156,124.7721,124.0966,124.6951,107984.0
2019-08-14 12:30:00,145.9,146.14,145.22,145.28,59158.0,124.755,124.9602,124.1735,124.2248,59158.0
2019-08-14 13:00:00,145.19,145.64,144.64,145.24,67148.0,124.1479,124.5327,123.6776,124.1906,67148.0
2019-08-14 13:30:00,145.26,145.64,144.72,145.2,141163.0,124.2077,124.5327,123.746,124.1564,141163.0
2019-08-14 14:00:00,145.17,145.17,144.5,144.53,59473.0,124.1308,124.1308,123.5579,123.5835,59473.0
2019-08-14 14:30:00,144.51,144.93,144.13,144.64,54287.0,123.5664,123.9256,123.2415,123.6776,54287.0
2019-08-14 15:00:00,144.64,145.38,144.47,145.02,62729.0,123.6776,124.3103,123.5322,124.0025,62729.0
2019-08-14 15:30:00,144.86,145.06,144.31,144.43,235060.0,123.8657,124.0367,123.3954,123.498,235060.0
2019-08-15 09:30:00,144.99,145.86,144.05,144.34,133312.0,123.9769,124.7208,123.1731,123.4211,133312.0
2019-08-15 10:00:00,144.36,145.24,144.17,144.65,76539.0,123.4382,124.1906,123.2757,123.6861,76539.0
2019-08-15 10:30:00,144.58,145.64,144.41,145.13,83845.0,123.6263,124.5327,123.4809,124.0966,83845.0
2019-08-15 11:00:00,145.13,145.27,144.22,145.21,78963.0,124.0966,124.2163,123.3185,124.165,78963.0
2019-08-15 11:30:00,145.27,145.84,145.24,145.78,39867.0,124.2163,124.7037,124.1906,124.6524,39867.0
2019-08-15 12:00:00,145.78,146.12,145.58,145.93,52728.0,124.6524,124.9431,124.4814,124.7806,52728.0
2019-08-15 12:30:00,145.88,145.92,145.42,145.52,52659.0,124.7379,124.7721,124.3445,124.4301,52659.0
2019-08-15 13:00:00,145.48,145.78,145.26,145.46,49172.0,124.3959,124.6524,124.2077,124.3787,49172.0
2019-08-15 13:30:00,145.46,145.57,144.6,144.99,51410.0,124.3787,124.4728,123.6434,123.9769,51410.0
2019-08-15 14:00:00,144.91,145.85,144.76,145.65,81421.0,123.9085,124.7122,123.7802,124.5412,81421.0
2019-08-15 14:30:00,145.56,146.06,145.33,145.88,50620.0,124.4643,124.8918,124.2676,124.7379,50620.0
2019-08-15 15:00:00,145.99,146.38,145.63,145.7,46598.0,124.8319,125.1654,124.5241,124.584,46598.0
2019-08-15 15:30:00,145.69,146.43,145.64,146.03,155465.0,124.5754,125.2082,124.5327,124.8661,155465.0
2019-08-16 09:30:00,147.0,149.08,147.0,148.17,127591.0,125.6956,127.4741,125.6956,126.696,127591.0
2019-08-16 10:00:00,148.13,149.0,147.78,148.56,43364.0,126.6618,127.4057,126.3625,127.0295,43364.0
2019-08-16 10:30:00,148.62,149.26,148.28,149.26,33359.0,127.0808,127.628,126.7901,127.628,33359.0
2019-08-16 11:00:00,149.27,149.66,149.0,149.4,95250.0,127.6366,127.9701,127.4057,127.7477,95250.0
2019-08-16 11:30:00,149.37,149.6,149.17,149.5,27068.0,127.7221,127.9187,127.5511,127.8332,27068.0
2019-08-16 12:00:00,149.39,149.92,149.38,149.86,33728.0,127.7392,128.1924,127.7306,128.1411,33728.0
2019-08-16 12:30:00,149.83,150.06,149.79,149.82,36672.0,128.1154,128.3121,128.0812,128.1069,36672.0
2019-08-16 13:00:00,149.83,150.11,149.74,150.11,61089.0,128.1154,128.3548,128.0385,128.3548,61089.0
2019-08-16 13:30:00,150.08,150.16,149.85,149.96,23429.0,128.3292,128.3976,128.1325,128.2266,23429.0
2019-08-16 14:00:00,149.97,150.26,149.82,149.82,55432.0,128.2351,128.4831,128.1069,128.1069,55432.0
2019-08-16 14:30:00,149.86,149.89,149.68,149.81,47744.0,128.1411,128.1667,127.9872,128.0983,47744.0
2019-08-16 15:00:00,149.8,149.89,149.65,149.74,45059.0,128.0898,128.1667,127.9615,128.0385,45059.0
2019-08-16 15:30:00,149.74,149.89,149.23,149.28,134358.0,128.0385,128.1667,127.6024,127.6451,134358.0
2019-08-19 09:30:00,151.64,152.15,149.97,150.26,155345.0,129.6631,130.0992,128.2351,128.4831,155345.0
2019-08-19 10:00:00,150.23,150.24,149.29,149.95,97638.0,128.4574,128.466,127.6537,128.218,97638.0
2019-08-19 10:30:00,149.9,150.05,149.23,149.4,120145.0,128.1753,128.3035,127.6024,127.7477,120145.0
2019-08-19 11:00:00,149.41,149.55,148.72,149.02,129505.0,127.7563,127.876,127.1663,127.4228,129505.0
2019-08-19 11:30:00,148.98,149.25,148.85,149.09,66430.0,127.3886,127.6195,127.2774,127.4827,66430.0
2019-08-19 12:00:00,149.08,149.37,149.04,149.22,55160.0,127.4741,127.7221,127.4399,127.5938,55160.0
2019-08-19 12:30:00,149.22,149.58,148.99,149.55,56957.0,127.5938,127.9016,127.3972,127.876,56957.0
2019-08-19 13:00:00,149.58,149.8,149.43,149.49,48162.0,127.9016,128.0898,127.7734,127.8247,48162.0
2019-08-19 13:30:00,149.45,149.45,149.11,149.23,64362.0,127.7905,127.7905,127.4998,127.6024,64362.0
2019-08-19 14:00:00,149.23,149.67,149.12,149.67,87539.0,127.6024,127.9786,127.5083,127.9786,87539.0
2019-08-19 14:30:00,149.64,149.66,149.1,149.16,76825.0,127.953,127.9701,127.4912,127.5425,76825.0
2019-08-19 15:00:00,149.16,149.23,148.8,149.09,111897.0,127.5425,127.6024,127.2347,127.4827,111897.0
2019-08-19 15:30:00,149.07,149.37,148.79,149.03,217264.0,127.4656,127.7221,127.2261,127.4314,217264.0
2019-08-20 09:30:00,147.64,147.64,145.77,146.79,71839.0,127.3748,127.3748,125.7614,126.6414,71839.0
2019-08-20 10:00:00,146.74,147.56,146.36,147.48,39675.0,126.5983,127.3058,126.2705,127.2367,39675.0
2019-08-20 10:30:00,147.46,147.55,146.68,147.55,44224.0,127.2195,127.2971,126.5465,127.2971,44224.0
2019-08-20 11:00:00,147.57,147.85,147.28,147.34,82154.0,127.3144,127.5559,127.0642,127.1159,82154.0
2019-08-20 11:30:00,147.29,147.7,147.15,147.51,42855.0,127.0728,127.4265,126.952,127.2626,42855.0
2019-08-20 12:00:00,147.51,147.75,147.38,147.69,31763.0,127.2626,127.4697,127.1505,127.4179,31763.0
2019-08-20 12:30:00,147.66,147.72,147.42,147.58,27073.0,127.392,127.4438,127.185,127.323,27073.0
2019-08-20 13:00:00,147.56,147.78,147.54,147.7,42070.0,127.3058,127.4956,127.2885,127.4265,42070.0
2019-08-20 13:30:00,147.69,147.73,146.81,146.89,58080.0,127.4179,127.4524,126.6587,126.7277,58080.0
2019-08-20 14:00:00,146.87,147.04,146.7,146.81,45678.0,126.7105,126.8571,126.5638,126.6587,45678.0
2019-08-20 14:30:00,146.8,147.25,146.77,147.16,31811.0,126.6501,127.0383,126.6242,126.9607,31811.0
2019-08-20 15:00:00,147.16,147.16,146.61,146.94,42327.0,126.9607,126.9607,126.4861,126.7709,42327.0
2019-08-20 15:30:00,146.92,146.94,146.08,146.16,138077.0,126.7536,126.7709,126.0289,126.0979,138077.0
2019-08-21 09:30:00,147.91,149.41,147.69,148.59,90181.0,127.6077,128.9018,127.4179,128.1944,90181.0
2019-08-21 10:00:00,148.52,148.52,147.63,147.76,48948.0,128.134,128.134,127.3661,127.4783,48948.0
2019-08-21 10:30:00,147.67,147.75,147.16,147.43,33427.0,127.4007,127.4697,126.9607,127.1936,33427.0
2019-08-21 11:00:00,147.43,148.11,147.32,148.09,39902.0,127.1936,127.7803,127.0987,127.763,39902.0
2019-08-21 11:30:00,148.09,148.53,148.07,148.5,23861.0,127.763,128.1426,127.7457,128.1167,23861.0
2019-08-21 12:00:00,148.54,148.54,148.1,148.31,53735.0,128.1512,128.1512,127.7716,127.9528,53735.0
2019-08-21 12:30:00,148.29,148.49,148.06,148.48,28212.0,127.9355,128.1081,127.7371,128.0995,28212.0
2019-08-21 13:00:00,148.45,148.48,148.0,148.0,28054.0,128.0736,128.0995,127.6854,127.6854,28054.0
2019-08-21 13:30:00,147.99,148.22,147.89,148.12,43517.0,127.6767,127.8752,127.5905,127.7889,43517.0
2019-08-21 14:00:00,148.1,148.35,147.81,147.98,29040.0,127.7716,127.9873,127.5214,127.6681,29040.0
2019-08-21 14:30:00,147.99,147.99,147.46,147.61,36931.0,127.6767,127.6767,127.2195,127.3489,36931.0
2019-08-21 15:00:00,147.65,148.01,147.62,147.81,55022.0,127.3834,127.694,127.3575,127.5214,55022.0
2019-08-21 15:30:00,147.81,148.1,147.73,147.78,74792.0,127.5214,127.7716,127.4524,127.4956,74792.0
2019-08-22 09:30:00,148.28,149.42,147.98,148.51,41752.0,127.9269,128.9104,127.6681,128.1254,41752.0
2019-08-22 10:00:00,148.6,148.6,147.13,147.24,48870.0,128.203,128.203,126.9348,127.0297,48870.0
2019-08-22 10:30:00,147.25,147.28,145.86,146.02,62918.0,127.0383,127.0642,125.8391,125.9771,62918.0
2019-08-22 11:00:00,146.21,146.91,145.88,145.88,67516.0,126.1411,126.745,125.8563,125.8563,67516.0
2019-08-22 11:30:00,145.88,146.46,145.65,145.65,41959.0,125.8563,126.3567,125.6579,125.6579,41959.0
2019-08-22 12:00:00,145.68,146.62,145.67,146.5,36159.0,125.6838,126.4948,125.6752,126.3912,36159.0
2019-08-22 12:30:00,146.51,146.86,146.36,146.62,30266.0,126.3999,126.7018,126.2705,126.4948,30266.0
2019-08-22 13:00:00,146.63,146.81,146.45,146.75,31531.0,126.5034,126.6587,126.3481,126.6069,31531.0
2019-08-22 13:30:00,146.73,147.07,146.67,146.73,43133.0,126.5897,126.883,126.5379,126.5897,43133.0
2019-08-22 14:00:00,146.76,147.01,146.66,146.69,30780.0,126.6156,126.8312,126.5293,126.5552,30780.0
2019-08-22 14:30:00,146.65,146.94,146.58,146.88,33244.0,126.5207,126.7709,126.4603,126.7191,33244.0
2019-08-22 15:00:00,146.88,146.88,146.43,146.6,32972.0,126.7191,126.7191,126.3309,126.4775,32972.0
2019-08-22 15:30:00,146.66,147.29,146.63,146.67,95254.0,126.5293,127.0728,126.5034,126.5379,95254.0
2019-08-23 09:30:00,145.59,145.86,143.93,144.66,131341.0,125.6062,125.8391,124.174,124.8038,131341.0
2019-08-23 10:00:00,144.68,145.69,144.41,144.68,74931.0,124.8211,125.6924,124.5881,124.8211,74931.0
2019-08-23 10:30:00,144.7,146.23,144.62,145.62,58538.0,124.8383,126.1583,124.7693,125.632,58538.0
2019-08-23 11:00:00,145.69,145.72,142.39,142.86,67252.0,125.6924,125.7183,122.8454,123.2509,67252.0
2019-08-23 11:30:00,142.96,142.96,141.96,142.1,35830.0,123.3372,123.3372,122.4744,122.5952,35830.0
2019-08-23 12:00:00,142.14,143.02,142.02,142.52,55778.0,122.6297,123.3889,122.5262,122.9575,55778.0
2019-08-23 12:30:00,142.54,142.99,142.46,142.62,44113.0,122.9748,123.363,122.9058,123.0438,44113.0
2019-08-23 13:00:00,142.61,143.06,142.26,142.26,68468.0,123.0352,123.4234,122.7332,122.7332,68468.0
2019-08-23 13:30:00,142.25,143.04,142.22,142.59,44644.0,122.7246,123.4062,122.6987,123.0179,44644.0
2019-08-23 14:00:00,142.57,142.71,142.29,142.32,40862.0,123.0007,123.1215,122.7591,122.785,40862.0
2019-08-23 14:30:00,142.37,142.78,141.99,142.78,46361.0,122.8281,123.1819,122.5003,123.1819,46361.0
2019-08-23 15:00:00,142.75,142.91,142.28,142.38,47483.0,123.156,123.294,122.7505,122.8368,47483.0
2019-08-23 15:30:00,142.35,142.47,141.14,141.97,178957.0,122.8109,122.9144,121.767,122.483,178957.0
2019-08-26 09:30:00,143.66,143.91,141.66,142.19,49195.0,123.9411,124.1568,122.2156,122.6728,49195.0
2019-08-26 10:00:00,142.28,142.37,141.57,142.03,44008.0,122.7505,122.8281,122.1379,122.5348,44008.0
2019-08-26 10:30:00,141.95,142.23,141.52,142.17,36089.0,122.4658,122.7074,122.0948,122.6556,36089.0
2019-08-26 11:00:00,142.11,143.07,141.89,142.91,90550.0,122.6038,123.4321,122.414,123.294,90550.0
2019-08-26 11:30:00,142.89,143.07,142.26,142.5,47500.0,123.2768,123.4321,122.7332,122.9403,47500.0
2019-08-26 12:00:00,142.48,143.44,142.44,143.3,34481.0,122.923,123.7513,122.8885,123.6305,34481.0
2019-08-26 12:30:00,143.36,143.46,143.24,143.36,30403.0,123.6822,123.7685,123.5787,123.6822,30403.0
2019-08-26 13:00:00,143.4,143.55,142.92,143.02,36857.0,123.7168,123.8462,123.3026,123.3889,36857.0
2019-08-26 13:30:00,143.05,143.1,142.72,142.84,24832.0,123.4148,123.4579,123.1301,123.2336,24832.0
2019-08-26 14:00:00,142.87,142.88,142.49,142.66,38559.0,123.2595,123.2681,122.9317,123.0783,38559.0
2019-08-26 14:30:00,142.66,143.01,142.64,142.83,42551.0,123.0783,123.3803,123.0611,123.225,42551.0
2019-08-26 15:00:00,142.88,143.29,142.72,142.99,66420.0,123.2681,123.6219,123.1301,123.363,66420.0
2019-08-26 15:30:00,143.0,143.2,142.79,143.18,128464.0,123.3717,123.5442,123.1905,123.527,128464.0
2019-08-27 09:30:00,144.47,144.94,144.08,144.27,55386.0,124.6399,125.0454,124.3034,124.4673,55386.0
2019-08-27 10:00:00,144.33,144.33,143.8,143.96,27590.0,124.5191,124.5191,124.0619,124.1999,27590.0
2019-08-27 10:30:00,143.97,144.09,143.56,143.61,41331.0,124.2085,124.312,123.8548,123.8979,41331.0
2019-08-27 11:00:00,143.55,143.82,143.04,143.06,30268.0,123.8462,124.0791,123.4062,123.4234,30268.0
2019-08-27 11:30:00,143.0,143.6,143.0,143.35,42556.0,123.3717,123.8893,123.3717,123.6736,42556.0
2019-08-27 12:00:00,143.35,143.61,143.13,143.47,37845.0,123.6736,123.8979,123.4838,123.7771,37845.0
2019-08-27 12:30:00,143.43,143.5,142.92,143.22,29010.0,123.7426,123.803,123.3026,123.5615,29010.0
2019-08-27 13:00:00,143.0,143.46,142.95,143.42,29054.0,123.3717,123.7685,123.3285,123.734,29054.0
2019-08-27 13:30:00,143.41,143.9,143.28,143.65,37436.0,123.7254,124.1481,123.6132,123.9324,37436.0
2019-08-27 14:00:00,143.71,143.84,143.32,143.5,33514.0,123.9842,124.0964,123.6477,123.803,33514.0
2019-08-27 14:30:00,143.44,144.01,143.31,143.88,56204.0,123.7513,124.243,123.6391,124.1309,56204.0
2019-08-27 15:00:00,143.9,144.28,143.57,143.57,42466.0,124.1481,124.476,123.8634,123.8634,42466.0
2019-08-27 15:30:00,143.54,143.54,142.81,142.81,123902.0,123.8375,123.8375,123.2077,123.2077,123902.0
2019-08-28 09:30:00,142.63,143.87,141.53,143.74,61099.0,123.0524,124.1222,122.1034,124.0101,61099.0
2019-08-28 10:00:00,143.75,144.13,143.36,143.46,50684.0,124.0187,124.3466,123.6822,123.7685,50684.0
2019-08-28 10:30:00,143.51,144.96,143.46,144.83,53057.0,123.8117,125.0626,123.7685,124.9505,53057.0
2019-08-28 11:00:00,144.82,145.3,144.55,145.26,90176.0,124.9418,125.356,124.7089,125.3215,90176.0
2019-08-28 11:30:00,145.34,145.56,145.04,145.19,30146.0,125.3905,125.5803,125.1316,125.2611,30146.0
2019-08-28 12:00:00,145.19,145.22,144.98,144.99,27006.0,125.2611,125.2869,125.0799,125.0885,27006.0
2019-08-28 12:30:00,145.04,145.57,144.96,145.57,34234.0,125.1316,125.5889,125.0626,125.5889,34234.0
2019-08-28 13:00:00,145.58,145.62,144.78,145.09,47628.0,125.5975,125.632,124.9073,125.1748,47628.0
2019-08-28 13:30:00,145.06,145.24,145.02,145.15,27443.0,125.1489,125.3042,125.1144,125.2265,27443.0
2019-08-28 14:00:00,145.17,145.41,145.0,145.37,60037.0,125.2438,125.4509,125.0971,125.4164,60037.0
2019-08-28 14:30:00,145.38,145.86,145.27,145.86,61467.0,125.425,125.8391,125.3301,125.8391,61467.0
2019-08-28 15:00:00,145.85,145.88,145.48,145.5,56730.0,125.8305,125.8563,125.5113,125.5285,56730.0
2019-08-28 15:30:00,145.5,145.69,145.27,145.58,125783.0,125.5285,125.6924,125.3301,125.5975,125783.0
2019-08-29 09:30:00,147.34,148.5,147.07,148.37,66288.0,127.1159,128.1167,126.883,128.0046,66288.0
2019-08-29 10:00:00,148.34,148.49,148.06,148.41,64112.0,127.9787,128.1081,127.7371,128.0391,64112.0
2019-08-29 10:30:00,148.38,148.53,147.51,148.21,70113.0,128.0132,128.1426,127.2626,127.8665,70113.0
2019-08-29 11:00:00,148.18,148.63,148.06,148.58,59622.0,127.8406,128.2289,127.7371,128.1857,59622.0
2019-08-29 11:30:00,148.58,149.06,148.54,148.97,60640.0,128.1857,128.5999,128.1512,128.5222,60640.0
2019-08-29 12:00:00,148.98,149.08,148.86,149.03,50417.0,128.5308,128.6171,128.4273,128.574,50417.0
2019-08-29 12:30:00,149.03,149.33,149.03,149.25,55306.0,128.574,128.8328,128.574,128.7638,55306.0
2019-08-29 13:00:00,149.25,149.31,149.08,149.21,50405.0,128.7638,128.8155,128.6171,128.7293,50405.0
2019-08-29 13:30:00,149.21,149.48,149.05,149.31,53217.0,128.7293,128.9622,128.5912,128.8155,53217.0
2019-08-29 14:00:00,149.34,149.67,149.34,149.62,48264.0,128.8414,129.1261,128.8414,129.083,48264.0
2019-08-29 14:30:00,149.65,149.75,149.37,149.44,53271.0,129.1089,129.1951,128.8673,128.9277,53271.0
2019-08-29 15:00:00,149.45,149.45,149.1,149.2,72756.0,128.9363,128.9363,128.6344,128.7206,72756.0
2019-08-29 15:30:00,149.2,149.43,149.04,149.1,159458.0,128.7206,128.9191,128.5826,128.6344,159458.0
2019-08-30 09:30:00,150.25,151.08,150.19,150.52,47059.0,129.6265,130.3426,129.5748,129.8595,47059.0
2019-08-30 10:00:00,150.48,151.18,150.48,150.6,63296.0,129.8249,130.4289,129.8249,129.9285,63296.0
2019-08-30 10:30:00,150.68,150.87,150.01,150.06,27919.0,129.9975,130.1614,129.4195,129.4626,27919.0
2019-08-30 11:00:00,150.01,150.17,148.98,149.21,37391.0,129.4195,129.5575,128.5308,128.7293,37391.0
2019-08-30 11:30:00,149.19,149.72,149.16,149.62,28166.0,128.712,129.1693,128.6861,129.083,28166.0
2019-08-30 12:00:00,149.65,149.75,149.43,149.66,20830.0,129.1089,129.1951,128.9191,129.1175,20830.0
2019-08-30 12:30:00,149.67,149.89,149.52,149.69,22551.0,129.1261,129.3159,128.9967,129.1434,22551.0
2019-08-30 13:00:00,149.73,149.77,149.53,149.71,21508.0,129.1779,129.2124,129.0053,129.1606,21508.0
2019-08-30 13:30:00,149.69,149.74,149.36,149.41,32856.0,129.1434,129.1865,128.8587,128.9018,32856.0
2019-08-30 14:00:00,149.41,149.88,149.41,149.74,19944.0,128.9018,129.3073,128.9018,129.1865,19944.0
2019-08-30 14:30:00,149.74,149.79,149.06,149.13,24442.0,129.1865,129.2297,128.5999,128.6603,24442.0
2019-08-30 15:00:00,149.17,149.23,148.75,149.2,34399.0,128.6948,128.7465,128.3324,128.7206,34399.0
2019-08-30 15:30:00,149.2,149.52,149.1,149.21,126038.0,128.7206,128.9967,128.6344,128.7293,126038.0
2019-09-03 09:30:00,147.62,148.22,146.26,147.66,89390.0,127.3575,127.8752,126.1842,127.392,89390.0
2019-09-03 10:00:00,147.63,147.65,144.85,145.48,78319.0,127.3661,127.3834,124.9677,125.5113,78319.0
2019-09-03 10:30:00,145.43,145.8,144.89,145.25,58874.0,125.4681,125.7873,125.0022,125.3128,58874.0
2019-09-03 11:00:00,145.24,145.28,144.12,145.02,63974.0,125.3042,125.3387,124.3379,125.1144,63974.0
2019-09-03 11:30:00,145.08,145.52,144.98,145.05,34198.0,125.1662,125.5458,125.0799,125.1403,34198.0
2019-09-03 12:00:00,145.04,145.35,144.84,144.89,44749.0,125.1316,125.3991,124.9591,125.0022,44749.0
2019-09-03 12:30:00,144.84,145.17,144.71,144.86,36255.0,124.9591,125.2438,124.8469,124.9764,36255.0
2019-09-03 13:00:00,144.84,144.99,144.51,144.64,26196.0,124.9591,125.0885,124.6744,124.7866,26196.0
2019-09-03 13:30:00,144.6,144.81,144.38,144.52,28483.0,124.752,124.9332,124.5622,124.683,28483.0
2019-09-03 14:00:00,144.52,145.04,144.51,144.75,52946.0,124.683,125.1316,124.6744,124.8815,52946.0
2019-09-03 14:30:00,144.71,145.1,144.71,145.1,51105.0,124.8469,125.1834,124.8469,125.1834,51105.0
2019-09-03 15:00:00,145.14,145.57,145.0,145.52,59229.0,125.2179,125.5889,125.0971,125.5458,59229.0
2019-09-03 15:30:00,145.54,145.99,145.46,145.9,149646.0,125.563,125.9513,125.494,125.8736,149646.0
2019-09-04 09:30:00,148.0,148.69,147.59,148.08,57251.0,127.6854,128.2806,127.3316,127.7544,57251.0
2019-09-04 10:00:00,148.08,148.38,147.5,147.58,50362.0,127.7544,128.0132,127.254,127.323,50362.0
2019-09-04 10:30:00,147.61,148.55,147.58,148.46,34270.0,127.3489,128.1599,127.323,128.0822,34270.0
2019-09-04 11:00:00,148.47,148.52,147.97,148.16,36006.0,128.0908,128.134,127.6595,127.8234,36006.0
2019-09-04 11:30:00,148.15,148.36,148.07,148.21,35243.0,127.8148,127.9959,127.7457,127.8665,35243.0
2019-09-04 12:00:00,148.25,148.31,148.01,148.22,15919.0,127.901,127.9528,127.694,127.8752,15919.0
2019-09-04 12:30:00,148.2,148.55,148.2,148.52,28774.0,127.8579,128.1599,127.8579,128.134,28774.0
2019-09-04 13:00:00,148.47,148.75,148.42,148.74,15831.0,128.0908,128.3324,128.0477,128.3238,15831.0
2019-09-04 13:30:00,148.75,148.91,148.26,148.44,21845.0,128.3324,128.4704,127.9097,128.065,21845.0
2019-09-04 14:00:00,148.43,148.7,148.43,148.62,19393.0,128.0563,128.2893,128.0563,128.2203,19393.0
2019-09-04 14:30:00,148.67,149.09,148.63,148.91,25814.0,128.2634,128.6257,128.2289,128.4704,25814.0
2019-09-04 15:00:00,148.92,149.1,148.86,149.06,32572.0,128.4791,128.6344,128.4273,128.5999,32572.0
2019-09-04 15:30:00,149.07,149.15,148.81,148.99,115920.0,128.6085,128.6775,128.3842,128.5395,115920.0
2019-09-05 09:30:00,151.06,153.88,150.55,153.42,203098.0,130.3253,132.7583,129.8853,132.3614,203098.0
2019-09-05 10:00:00,153.45,155.75,153.45,155.17,134005.0,132.3873,134.3716,132.3873,133.8712,134005.0
2019-09-05 10:30:00,155.2,156.16,155.09,155.29,87704.0,133.8971,134.7253,133.8022,133.9747,87704.0
2019-09-05 11:00:00,155.3,155.95,155.3,155.75,48118.0,133.9833,134.5441,133.9833,134.3716,48118.0
2019-09-05 11:30:00,155.74,155.8,154.9,154.94,57813.0,134.363,134.4147,133.6383,133.6728,57813.0
2019-09-05 12:00:00,154.93,155.27,154.84,155.2,42634.0,133.6641,133.9575,133.5865,133.8971,42634.0
2019-09-05 12:30:00,155.16,155.52,155.02,155.47,40240.0,133.8626,134.1732,133.7418,134.13,40240.0
2019-09-05 13:00:00,155.47,155.79,155.25,155.69,46995.0,134.13,134.4061,133.9402,134.3198,46995.0
2019-09-05 13:30:00,155.72,155.82,155.47,155.79,34704.0,134.3457,134.432,134.13,134.4061,34704.0
2019-09-05 14:00:00,155.8,155.8,155.18,155.49,39496.0,134.4147,134.4147,133.8798,134.1473,39496.0
2019-09-05 14:30:00,155.47,155.66,155.17,155.56,33401.0,134.13,134.2939,133.8712,134.2077,33401.0
2019-09-05 15:00:00,155.57,155.74,155.35,155.55,38392.0,134.2163,134.363,134.0265,134.199,38392.0
2019-09-05 15:30:00,155.53,155.54,154.58,154.7,154624.0,134.1818,134.1904,133.3622,133.4657,154624.0
2019-09-06 09:30:00,155.01,155.78,153.87,155.06,77520.0,133.7332,134.3975,132.7496,133.7763,77520.0
2019-09-06 10:00:00,155.13,155.78,154.99,155.78,47537.0,133.8367,134.3975,133.7159,134.3975,47537.0
2019-09-06 10:30:00,155.84,156.02,155.57,155.9,46400.0,134.4492,134.6045,134.2163,134.501,46400.0
2019-09-06 11:00:00,155.91,156.11,155.69,155.97,36914.0,134.5096,134.6822,134.3198,134.5614,36914.0
2019-09-06 11:30:00,155.98,156.19,155.76,155.95,25098.0,134.57,134.7512,134.3802,134.5441,25098.0
2019-09-06 12:00:00,155.95,156.14,155.67,155.69,26642.0,134.5441,134.7081,134.3026,134.3198,26642.0
2019-09-06 12:30:00,155.71,155.73,155.29,155.37,35027.0,134.3371,134.3543,133.9747,134.0437,35027.0
2019-09-06 13:00:00,155.4,155.7,155.39,155.64,37318.0,134.0696,134.3284,134.061,134.2767,37318.0
2019-09-06 13:30:00,155.63,155.72,155.42,155.67,29462.0,134.2681,134.3457,134.0869,134.3026,29462.0
2019-09-06 14:00:00,155.68,155.68,154.93,155.04,66483.0,134.3112,134.3112,133.6641,133.759,66483.0
2019-09-06 14:30:00,155.03,155.14,154.82,154.95,34252.0,133.7504,133.8453,133.5692,133.6814,34252.0
2019-09-06 15:00:00,154.95,155.29,154.9,155.25,47729.0,133.6814,133.9747,133.6383,133.9402,47729.0
2019-09-06 15:30:00,155.25,155.32,154.8,154.92,133942.0,133.9402,134.0006,133.552,133.6555,133942.0
2019-09-09 09:30:00,155.32,159.08,155.1,159.02,155818.0,134.0006,137.2445,133.8108,137.1927,155818.0
2019-09-09 10:00:00,159.0,160.53,158.86,160.3,173430.0,137.1755,138.4955,137.0547,138.297,173430.0
2019-09-09 10:30:00,160.31,160.94,159.97,160.69,112514.0,138.3057,138.8492,138.0123,138.6335,112514.0
2019-09-09 11:00:00,160.68,160.72,159.88,159.88,76209.0,138.6249,138.6594,137.9347,137.9347,76209.0
2019-09-09 11:30:00,159.88,160.95,159.85,160.8,41384.0,137.9347,138.8578,137.9088,138.7284,41384.0
2019-09-09 12:00:00,160.87,160.99,160.04,160.48,64009.0,138.7888,138.8923,138.0727,138.4523,64009.0
2019-09-09 12:30:00,160.55,160.89,160.19,160.84,37188.0,138.5127,138.8061,138.2021,138.7629,37188.0
2019-09-09 13:00:00,160.85,160.98,160.68,160.85,36430.0,138.7716,138.8837,138.6249,138.7716,36430.0
2019-09-09 13:30:00,160.84,160.94,160.53,160.54,46316.0,138.7629,138.8492,138.4955,138.5041,46316.0
2019-09-09 14:00:00,160.56,160.6,160.27,160.52,70521.0,138.5214,138.5559,138.2712,138.4868,70521.0
2019-09-09 14:30:00,160.52,160.61,160.36,160.51,48557.0,138.4868,138.5645,138.3488,138.4782,48557.0
2019-09-09 15:00:00,160.51,160.65,160.42,160.5,45052.0,138.4782,138.599,138.4006,138.4696,45052.0
2019-09-09 15:30:00,160.56,160.98,160.17,160.81,164859.0,138.5214,138.8837,138.1849,138.737,164859.0
2019-09-10 09:30:00,161.27,163.86,160.68,163.72,163440.0,139.1339,141.3684,138.6249,141.2476,163440.0
2019-09-10 10:00:00,163.65,164.64,163.48,164.22,140789.0,141.1872,142.0413,141.0406,141.679,140789.0
2019-09-10 10:30:00,164.25,164.84,163.24,163.89,102268.0,141.7049,142.2139,140.8335,141.3943,102268.0
2019-09-10 11:00:00,163.79,164.87,163.79,164.72,79347.0,141.308,142.2398,141.308,142.1103,79347.0
2019-09-10 11:30:00,164.72,165.47,164.56,165.4,56225.0,142.1103,142.7574,141.9723,142.697,56225.0
2019-09-10 12:00:00,165.41,165.41,164.55,164.55,47451.0,142.7056,142.7056,141.9637,141.9637,47451.0
2019-09-10 12:30:00,164.62,164.83,164.24,164.39,65803.0,142.0241,142.2053,141.6962,141.8256,65803.0
2019-09-10 13:00:00,164.39,164.71,163.97,164.41,48440.0,141.8256,142.1017,141.4633,141.8429,48440.0
2019-09-10 13:30:00,164.44,164.73,164.28,164.43,45291.0,141.8688,142.119,141.7307,141.8602,45291.0
2019-09-10 14:00:00,164.48,164.5,163.67,163.85,61525.0,141.9033,141.9205,141.2045,141.3598,61525.0
2019-09-10 14:30:00,163.89,164.23,163.76,164.14,51628.0,141.3943,141.6876,141.2821,141.61,51628.0
2019-09-10 15:00:00,164.16,164.59,164.09,164.25,67970.0,141.6272,141.9982,141.5668,141.7049,67970.0
2019-09-10 15:30:00,164.24,164.29,163.36,164.07,188512.0,141.6962,141.7394,140.937,141.5496,188512.0
2019-09-11 09:30:00,163.5,164.55,160.6,164.19,142665.0,141.0578,141.9637,138.5559,141.6531,142665.0
2019-09-11 10:00:00,164.0,164.66,163.44,164.0,53203.0,141.4892,142.0586,141.006,141.4892,53203.0
2019-09-11 10:30:00,163.97,164.96,163.82,164.96,91129.0,141.4633,142.3174,141.3339,142.3174,91129.0
2019-09-11 11:00:00,164.94,165.18,163.84,163.96,72093.0,142.3002,142.5072,141.3511,141.4547,72093.0
2019-09-11 11:30:00,164.1,164.73,163.95,164.24,36180.0,141.5755,142.119,141.446,141.6962,36180.0
2019-09-11 12:00:00,164.32,164.48,163.93,164.31,31847.0,141.7653,141.9033,141.4288,141.7566,31847.0
2019-09-11 12:30:00,164.27,164.89,164.12,164.59,27744.0,141.7221,142.257,141.5927,141.9982,27744.0
2019-09-11 13:00:00,164.56,164.75,164.34,164.65,20626.0,141.9723,142.1362,141.7825,142.05,20626.0
2019-09-11 13:30:00,164.61,164.77,164.22,164.28,40017.0,142.0154,142.1535,141.679,141.7307,40017.0
2019-09-11 14:00:00,164.25,164.77,164.08,164.69,32273.0,141.7049,142.1535,141.5582,142.0845,32273.0
2019-09-11 14:30:00,164.73,164.91,164.56,164.7,32178.0,142.119,142.2743,141.9723,142.0931,32178.0
2019-09-11 15:00:00,164.74,165.09,164.73,165.03,50454.0,142.1276,142.4296,142.119,142.3778,50454.0
2019-09-11 15:30:00,165.08,165.5,164.89,165.48,112438.0,142.4209,142.7833,142.257,142.766,112438.0
2019-09-12 09:30:00,165.34,165.54,162.86,164.39,87876.0,142.6452,142.8178,140.5057,141.8256,87876.0
2019-09-12 10:00:00,164.48,166.41,164.05,165.98,94112.0,141.9033,143.5684,141.5323,143.1974,94112.0
2019-09-12 10:30:00,166.06,166.15,163.92,163.94,49020.0,143.2664,143.3441,141.4202,141.4374,49020.0
2019-09-12 11:00:00,163.92,165.17,163.66,164.79,47497.0,141.4202,142.4986,141.1958,142.1707,47497.0
2019-09-12 11:30:00,164.74,165.32,164.47,164.6,30428.0,142.1276,142.628,141.8947,142.0068,30428.0
2019-09-12 12:00:00,164.75,165.1,164.47,165.05,39619.0,142.1362,142.4382,141.8947,142.3951,39619.0
2019-09-12 12:30:00,165.0,165.28,164.87,165.07,19168.0,142.3519,142.5935,142.2398,142.4123,19168.0
2019-09-12 13:00:00,165.13,165.4,164.79,164.95,27622.0,142.4641,142.697,142.1707,142.3088,27622.0
2019-09-12 13:30:00,165.02,165.37,164.95,165.24,21621.0,142.3692,142.6711,142.3088,142.559,21621.0
2019-09-12 14:00:00,165.25,165.36,164.97,165.21,20303.0,142.5676,142.6625,142.326,142.5331,20303.0
2019-09-12 14:30:00,165.21,165.7,165.2,165.35,26575.0,142.5331,142.9558,142.5245,142.6539,26575.0
2019-09-12 15:00:00,165.36,165.44,165.18,165.2,28858.0,142.6625,142.7315,142.5072,142.5245,28858.0
2019-09-12 15:30:00,165.2,165.31,164.91,165.01,89797.0,142.5245,142.6194,142.2743,142.3605,89797.0
2019-09-13 09:30:00,166.17,167.35,165.22,165.76,65963.0,143.3613,144.3794,142.5417,143.0076,65963.0
2019-09-13 10:00:00,165.79,166.08,164.99,165.78,22534.0,143.0335,143.2837,142.3433,143.0249,22534.0
2019-09-13 10:30:00,165.76,166.2,165.51,165.92,23571.0,143.0076,143.3872,142.7919,143.1456,23571.0
2019-09-13 11:00:00,165.87,166.1,165.64,165.64,42005.0,143.1025,143.3009,142.9041,142.9041,42005.0
2019-09-13 11:30:00,165.73,166.0,165.58,165.6,56936.0,142.9817,143.2147,142.8523,142.8696,56936.0
2019-09-13 12:00:00,165.6,166.27,165.57,166.27,25150.0,142.8696,143.4476,142.8437,143.4476,25150.0
2019-09-13 12:30:00,166.28,166.51,165.52,165.55,29442.0,143.4562,143.6547,142.8005,142.8264,29442.0
2019-09-13 13:00:00,165.6,166.16,165.59,166.13,13112.0,142.8696,143.3527,142.8609,143.3268,13112.0
2019-09-13 13:30:00,166.08,166.1,165.57,165.57,21324.0,143.2837,143.3009,142.8437,142.8437,21324.0
2019-09-13 14:00:00,165.62,165.69,165.12,165.38,20383.0,142.8868,142.9472,142.4554,142.6798,20383.0
2019-09-13 14:30:00,165.42,165.61,165.2,165.26,33287.0,142.7143,142.8782,142.5245,142.5762,33287.0
2019-09-13 15:00:00,165.29,165.3,164.88,165.05,68503.0,142.6021,142.6107,142.2484,142.3951,68503.0
2019-09-13 15:30:00,165.04,165.39,165.0,165.07,119080.0,142.3864,142.6884,142.3519,142.4123,119080.0
2019-09-16 09:30:00,163.87,165.41,163.64,164.91,72250.0,141.377,142.7056,141.1786,142.2743,72250.0
2019-09-16 10:00:00,164.87,165.39,164.68,165.11,26662.0,142.2398,142.6884,142.0758,142.4468,26662.0
2019-09-16 10:30:00,165.18,165.39,164.83,164.87,25837.0,142.5072,142.6884,142.2053,142.2398,25837.0
2019-09-16 11:00:00,164.91,165.19,164.69,164.94,34371.0,142.2743,142.5158,142.0845,142.3002,34371.0
2019-09-16 11:30:00,164.85,165.05,164.2,164.25,30281.0,142.2225,142.3951,141.6617,141.7049,30281.0
2019-09-16 12:00:00,164.23,164.35,163.94,164.1,26885.0,141.6876,141.7911,141.4374,141.5755,26885.0
2019-09-16 12:30:00,164.14,164.22,163.46,163.64,51780.0,141.61,141.679,141.0233,141.1786,51780.0
2019-09-16 13:00:00,163.67,164.24,163.64,164.21,18508.0,141.2045,141.6962,141.1786,141.6704,18508.0
2019-09-16 13:30:00,164.24,164.64,164.21,164.6,27026.0,141.6962,142.0413,141.6704,142.0068,27026.0
2019-09-16 14:00:00,164.62,164.72,164.25,164.59,26733.0,142.0241,142.1103,141.7049,141.9982,26733.0
2019-09-16 14:30:00,164.58,164.6,164.26,164.27,45879.0,141.9896,142.0068,141.7135,141.7221,45879.0
2019-09-16 15:00:00,164.32,164.44,163.92,164.14,54971.0,141.7653,141.8688,141.4202,141.61,54971.0
2019-09-16 15:30:00,164.11,164.26,163.62,163.71,167461.0,141.5841,141.7135,141.1613,141.239,167461.0
2019-09-17 09:30:00,163.0,163.0,161.31,161.95,88351.0,140.6264,140.6264,139.1684,139.7206,88351.0
2019-09-17 10:00:00,162.0,162.15,161.36,162.04,41578.0,139.7637,139.8931,139.2115,139.7982,41578.0
2019-09-17 10:30:00,162.05,162.42,161.75,161.75,34495.0,139.8068,140.1261,139.548,139.548,34495.0
2019-09-17 11:00:00,161.79,162.59,161.76,162.26,52805.0,139.5825,140.2727,139.5566,139.988,52805.0
2019-09-17 11:30:00,162.3,162.39,162.06,162.14,27971.0,140.0225,140.1002,139.8155,139.8845,27971.0
2019-09-17 12:00:00,162.21,162.23,161.66,161.81,27064.0,139.9449,139.9621,139.4704,139.5998,27064.0
2019-09-17 12:30:00,161.87,162.0,161.66,161.87,25011.0,139.6515,139.7637,139.4704,139.6515,25011.0
2019-09-17 13:00:00,161.83,162.44,161.76,162.44,22054.0,139.617,140.1433,139.5566,140.1433,22054.0
2019-09-17 13:30:00,162.45,162.94,162.4,162.7,28262.0,140.1519,140.5747,140.1088,140.3676,28262.0
2019-09-17 14:00:00,162.85,162.94,162.61,162.65,21433.0,140.497,140.5747,140.29,140.3245,21433.0
2019-09-17 14:30:00,162.66,163.0,162.65,162.89,39020.0,140.3331,140.6264,140.3245,140.5315,39020.0
2019-09-17 15:00:00,162.88,163.11,162.87,163.01,44289.0,140.5229,140.7213,140.5143,140.6351,44289.0
2019-09-17 15:30:00,163.0,163.44,162.98,163.06,160399.0,140.6264,141.006,140.6092,140.6782,160399.0
2019-09-18 09:30:00,162.19,162.81,160.9,162.57,52514.0,139.9276,140.4625,138.8147,140.2555,52514.0
2019-09-18 10:00:00,162.41,162.47,161.54,162.13,62105.0,140.1174,140.1692,139.3668,139.8759,62105.0
2019-09-18 10:30:00,162.08,162.16,161.35,161.49,30756.0,139.8327,139.9017,139.2029,139.3237,30756.0
2019-09-18 11:00:00,161.48,161.6,161.07,161.15,37869.0,139.3151,139.4186,138.9614,139.0304,37869.0
2019-09-18 11:30:00,161.15,161.15,160.58,160.84,52941.0,139.0304,139.0304,138.5386,138.7629,52941.0
2019-09-18 12:00:00,160.82,160.92,160.53,160.78,49064.0,138.7457,138.8319,138.4955,138.7112,49064.0
2019-09-18 12:30:00,160.8,161.38,160.79,161.31,27820.0,138.7284,139.2288,138.7198,139.1684,27820.0
2019-09-18 13:00:00,161.31,161.48,160.74,160.74,30402.0,139.1684,139.3151,138.6766,138.6766,30402.0
2019-09-18 13:30:00,160.76,161.25,160.7,161.16,36097.0,138.6939,139.1166,138.6421,139.039,36097.0
2019-09-18 14:00:00,161.22,161.38,160.25,160.44,46158.0,139.0908,139.2288,138.2539,138.4178,46158.0
2019-09-18 14:30:00,160.43,161.32,160.11,160.96,60214.0,138.4092,139.177,138.1331,138.8665,60214.0
2019-09-18 15:00:00,160.91,161.64,160.85,161.64,47662.0,138.8233,139.4531,138.7716,139.4531,47662.0
2019-09-18 15:30:00,161.7,162.65,161.64,162.35,147430.0,139.5049,140.3245,139.4531,140.0657,147430.0
2019-09-19 09:30:00,162.9,163.66,161.57,162.43,44935.0,140.5402,141.1958,139.3927,140.1347,44935.0
2019-09-19 10:00:00,162.6,163.23,162.4,163.0,51188.0,140.2813,140.8249,140.1088,140.6264,51188.0
2019-09-19 10:30:00,163.02,163.57,163.02,163.19,23344.0,140.6437,141.1182,140.6437,140.7904,23344.0
2019-09-19 11:00:00,163.15,163.63,163.12,163.34,20088.0,140.7558,141.17,140.73,140.9198,20088.0
2019-09-19 11:30:00,163.34,163.57,163.09,163.2,16780.0,140.9198,141.1182,140.7041,140.799,16780.0
2019-09-19 12:00:00,163.17,163.58,163.06,163.3,51286.0,140.7731,141.1268,140.6782,140.8853,51286.0
2019-09-19 12:30:00,163.37,164.06,163.36,163.63,23820.0,140.9457,141.5409,140.937,141.17,23820.0
2019-09-19 13:00:00,163.64,163.98,163.6,163.8,27719.0,141.1786,141.4719,141.1441,141.3166,27719.0
2019-09-19 13:30:00,163.82,163.85,163.29,163.55,21105.0,141.3339,141.3598,140.8766,141.1009,21105.0
2019-09-19 14:00:00,163.51,163.71,163.39,163.54,26858.0,141.0664,141.239,140.9629,141.0923,26858.0
2019-09-19 14:30:00,163.51,163.54,162.8,162.98,28076.0,141.0664,141.0923,140.4539,140.6092,28076.0
2019-09-19 15:00:00,162.98,163.08,162.73,162.78,31666.0,140.6092,140.6955,140.3935,140.4366,31666.0
2019-09-19 15:30:00,162.74,162.74,161.73,162.06,113785.0,140.4021,140.4021,139.5308,139.8155,113785.0
2019-09-20 09:30:00,162.06,163.85,162.0,162.32,194727.0,139.8155,141.3598,139.7637,140.0398,194727.0
2019-09-20 10:00:00,162.27,162.7,162.09,162.44,45919.0,139.9966,140.3676,139.8413,140.1433,45919.0
2019-09-20 10:30:00,162.51,163.16,162.49,162.72,74264.0,140.2037,140.7645,140.1864,140.3849,74264.0
2019-09-20 11:00:00,162.68,163.0,162.53,162.81,71366.0,140.3504,140.6264,140.221,140.4625,71366.0
2019-09-20 11:30:00,162.81,163.45,162.58,163.41,26397.0,140.4625,141.0147,140.2641,140.9802,26397.0
2019-09-20 12:00:00,163.4,163.87,163.33,163.63,20332.0,140.9715,141.377,140.9111,141.17,20332.0
2019-09-20 12:30:00,163.56,163.77,163.34,163.77,13305.0,141.1096,141.2907,140.9198,141.2907,13305.0
2019-09-20 13:00:00,163.79,163.93,161.39,162.38,45645.0,141.308,141.4288,139.2374,140.0915,45645.0
2019-09-20 13:30:00,162.46,162.51,161.64,162.22,31891.0,140.1606,140.2037,139.4531,139.9535,31891.0
2019-09-20 14:00:00,162.26,162.44,161.98,162.28,52258.0,139.988,140.1433,139.7464,140.0053,52258.0
2019-09-20 14:30:00,162.27,162.3,161.9,161.98,33802.0,139.9966,140.0225,139.6774,139.7464,33802.0
2019-09-20 15:00:00,161.92,162.02,161.63,161.72,47373.0,139.6947,139.781,139.4445,139.5221,47373.0
2019-09-20 15:30:00,161.73,161.82,161.13,161.39,291460.0,139.5308,139.6084,139.0131,139.2374,291460.0
2019-09-23 09:30:00,160.43,161.89,160.2,161.25,51186.0,138.4092,139.6688,138.2108,139.1166,51186.0
2019-09-23 10:00:00,161.19,161.19,160.25,160.89,40162.0,139.0649,139.0649,138.2539,138.8061,40162.0
2019-09-23 10:30:00,160.99,161.26,160.72,160.9,28954.0,138.8923,139.1253,138.6594,138.8147,28954.0
2019-09-23 11:00:00,160.93,161.88,160.91,161.81,39502.0,138.8406,139.6602,138.8233,139.5998,39502.0
2019-09-23 11:30:00,161.87,161.96,161.51,161.79,33099.0,139.6515,139.7292,139.341,139.5825,33099.0
2019-09-23 12:00:00,161.83,162.25,161.61,162.25,32867.0,139.617,139.9794,139.4272,139.9794,32867.0
2019-09-23 12:30:00,162.22,162.57,162.22,162.48,27247.0,139.9535,140.2555,139.9535,140.1778,27247.0
2019-09-23 13:00:00,162.48,162.73,162.48,162.68,20437.0,140.1778,140.3935,140.1778,140.3504,20437.0
2019-09-23 13:30:00,162.66,163.26,162.63,163.26,29424.0,140.3331,140.8508,140.3072,140.8508,29424.0
2019-09-23 14:00:00,163.26,163.51,163.14,163.45,41092.0,140.8508,141.0664,140.7472,141.0147,41092.0
2019-09-23 14:30:00,163.45,163.45,162.98,163.05,27337.0,141.0147,141.0147,140.6092,140.6696,27337.0
2019-09-23 15:00:00,163.06,163.38,163.04,163.23,28582.0,140.6782,140.9543,140.6609,140.8249,28582.0
2019-09-23 15:30:00,163.22,163.24,162.14,162.19,184194.0,140.8162,140.8335,139.8845,139.9276,184194.0
2019-09-24 09:30:00,163.22,163.55,162.35,162.57,112631.0,140.8162,141.1009,140.0657,140.2555,112631.0
2019-09-24 10:00:00,162.52,162.59,160.92,161.62,91105.0,140.2123,140.2727,138.8319,139.4359,91105.0
2019-09-24 10:30:00,161.63,162.02,161.19,161.54,38647.0,139.4445,139.781,139.0649,139.3668,38647.0
2019-09-24 11:00:00,161.62,161.62,161.06,161.13,36327.0,139.4359,139.4359,138.9527,139.0131,36327.0
2019-09-24 11:30:00,161.15,161.37,160.7,161.19,44462.0,139.0304,139.2202,138.6421,139.0649,44462.0
2019-09-24 12:00:00,161.16,161.69,160.53,160.67,32464.0,139.039,139.4963,138.4955,138.6163,32464.0
2019-09-24 12:30:00,160.83,160.91,160.06,160.13,42404.0,138.7543,138.8233,138.09,138.1504,42404.0
2019-09-24 13:00:00,160.14,160.54,159.97,159.97,57566.0,138.159,138.5041,138.0123,138.0123,57566.0
2019-09-24 13:30:00,160.02,160.86,160.02,160.48,44183.0,138.0555,138.7802,138.0555,138.4523,44183.0
2019-09-24 14:00:00,160.43,161.28,159.82,161.08,40759.0,138.4092,139.1425,137.8829,138.97,40759.0
2019-09-24 14:30:00,161.01,161.07,160.13,160.21,53915.0,138.9096,138.9614,138.1504,138.2194,53915.0
2019-09-24 15:00:00,160.25,160.63,159.99,160.16,85127.0,138.2539,138.5817,138.0296,138.1763,85127.0
2019-09-24 15:30:00,160.16,160.83,159.98,160.71,159586.0,138.1763,138.7543,138.021,138.6508,159586.0
2019-09-25 09:30:00,160.12,161.59,159.31,159.54,66885.0,138.1418,139.41,137.4429,137.6414,66885.0
2019-09-25 10:00:00,159.55,160.45,159.09,160.0,54188.0,137.65,138.4265,137.2531,138.0382,54188.0
2019-09-25 10:30:00,160.1,160.93,160.09,160.74,52445.0,138.1245,138.8406,138.1159,138.6766,52445.0
2019-09-25 11:00:00,160.79,160.99,160.41,160.75,52310.0,138.7198,138.8923,138.3919,138.6853,52310.0
2019-09-25 11:30:00,160.77,161.18,160.76,161.02,27464.0,138.7025,139.0563,138.6939,138.9182,27464.0
2019-09-25 12:00:00,161.16,161.49,161.02,161.34,59033.0,139.039,139.3237,138.9182,139.1943,59033.0
2019-09-25 12:30:00,161.35,161.51,161.04,161.19,40887.0,139.2029,139.341,138.9355,139.0649,40887.0
2019-09-25 13:00:00,161.23,161.68,161.23,161.62,26750.0,139.0994,139.4876,139.0994,139.4359,26750.0
2019-09-25 13:30:00,161.61,161.92,161.44,161.87,29936.0,139.4272,139.6947,139.2806,139.6515,29936.0
2019-09-25 14:00:00,161.9,162.45,161.9,162.43,66870.0,139.6774,140.1519,139.6774,140.1347,66870.0
2019-09-25 14:30:00,162.43,162.5,162.05,162.33,50464.0,140.1347,140.1951,139.8068,140.0484,50464.0
2019-09-25 15:00:00,162.29,162.42,161.94,161.94,44275.0,140.0139,140.1261,139.7119,139.7119,44275.0
2019-09-25 15:30:00,161.95,162.07,161.36,161.38,213369.0,139.7206,139.8241,139.2115,139.2288,213369.0
2019-09-26 09:30:00,161.42,162.25,160.35,160.68,53718.0,139.2633,139.9794,138.3402,138.6249,53718.0
2019-09-26 10:00:00,160.74,161.03,160.03,160.15,37572.0,138.6766,138.9268,138.0641,138.1676,37572.0
2019-09-26 10:30:00,160.15,160.86,160.0,160.57,25052.0,138.1676,138.7802,138.0382,138.53,25052.0
2019-09-26 11:00:00,160.62,160.69,159.81,160.13,18974.0,138.5731,138.6335,137.8743,138.1504,18974.0
2019-09-26 11:30:00,160.14,160.51,160.04,160.46,16867.0,138.159,138.4782,138.0727,138.4351,16867.0
2019-09-26 12:00:00,160.43,160.77,160.33,160.55,21199.0,138.4092,138.7025,138.3229,138.5127,21199.0
2019-09-26 12:30:00,160.58,160.7,160.18,160.25,26572.0,138.5386,138.6421,138.1935,138.2539,26572.0
2019-09-26 13:00:00,160.25,160.34,159.55,159.64,27598.0,138.2539,138.3316,137.65,137.7276,27598.0
2019-09-26 13:30:00,159.64,159.9,159.4,159.9,30429.0,137.7276,137.9519,137.5206,137.9519,30429.0
2019-09-26 14:00:00,159.9,160.28,159.78,160.03,50646.0,137.9519,138.2798,137.8484,138.0641,50646.0
2019-09-26 14:30:00,159.97,159.97,159.62,159.62,36688.0,138.0123,138.0123,137.7104,137.7104,36688.0
2019-09-26 15:00:00,159.62,160.22,159.58,160.08,40240.0,137.7104,138.228,137.6759,138.1072,40240.0
2019-09-26 15:30:00,160.08,160.55,159.77,159.96,83741.0,138.1072,138.5127,137.8398,138.0037,83741.0
2019-09-27 09:30:00,161.06,161.73,160.33,161.06,60011.0,138.9527,139.5308,138.3229,138.9527,60011.0
2019-09-27 10:00:00,160.8,160.87,160.14,160.76,33796.0,138.7284,138.7888,138.159,138.6939,33796.0
2019-09-27 10:30:00,160.87,161.5,160.78,161.46,30524.0,138.7888,139.3323,138.7112,139.2978,30524.0
2019-09-27 11:00:00,161.42,161.6,160.61,160.7,46205.0,139.2633,139.4186,138.5645,138.6421,46205.0
2019-09-27 11:30:00,160.65,160.72,159.27,160.22,26663.0,138.599,138.6594,137.4084,138.228,26663.0
2019-09-27 12:00:00,160.2,160.33,159.71,159.91,23794.0,138.2108,138.3229,137.788,137.9606,23794.0
2019-09-27 12:30:00,159.83,160.2,159.47,159.47,28986.0,137.8916,138.2108,137.581,137.581,28986.0
2019-09-27 13:00:00,159.55,160.4,159.39,160.4,26758.0,137.65,138.3833,137.512,138.3833,26758.0
2019-09-27 13:30:00,160.5,160.76,160.07,160.5,28200.0,138.4696,138.6939,138.0986,138.4696,28200.0
2019-09-27 14:00:00,160.51,160.78,160.31,160.57,28290.0,138.4782,138.7112,138.3057,138.53,28290.0
2019-09-27 14:30:00,160.6,160.71,160.01,160.11,30524.0,138.5559,138.6508,138.0468,138.1331,30524.0
2019-09-27 15:00:00,160.15,160.71,160.08,160.55,42780.0,138.1676,138.6508,138.1072,138.5127,42780.0
2019-09-27 15:30:00,160.51,161.32,160.48,161.3,121939.0,138.4782,139.177,138.4523,139.1598,121939.0
2019-09-30 09:30:00,161.2,162.88,160.65,162.1,60408.0,139.0735,140.5229,138.599,139.85,60408.0
2019-09-30 10:00:00,162.01,162.31,161.69,161.94,22695.0,139.7723,140.0311,139.4963,139.7119,22695.0
2019-09-30 10:30:00,161.9,162.58,161.83,162.48,35392.0,139.6774,140.2641,139.617,140.1778,35392.0
2019-09-30 11:00:00,162.53,163.24,162.45,163.19,39303.0,140.221,140.8335,140.1519,140.7904,39303.0
2019-09-30 11:30:00,163.2,163.33,162.95,163.03,29854.0,140.799,140.9111,140.5833,140.6523,29854.0
2019-09-30 12:00:00,163.11,163.73,163.06,163.64,33946.0,140.7213,141.2562,140.6782,141.1786,33946.0
2019-09-30 12:30:00,163.64,163.64,163.18,163.46,15156.0,141.1786,141.1786,140.7817,141.0233,15156.0
2019-09-30 13:00:00,163.5,163.55,163.14,163.14,18423.0,141.0578,141.1009,140.7472,140.7472,18423.0
2019-09-30 13:30:00,163.17,163.67,163.13,163.53,24062.0,140.7731,141.2045,140.7386,141.0837,24062.0
2019-09-30 14:00:00,163.53,163.53,163.24,163.33,36134.0,141.0837,141.0837,140.8335,140.9111,36134.0
2019-09-30 14:30:00,163.36,163.59,163.3,163.41,27309.0,140.937,141.1355,140.8853,140.9802,27309.0
2019-09-30 15:00:00,163.43,163.44,162.95,162.99,35740.0,140.9974,141.006,140.5833,140.6178,35740.0
2019-09-30 15:30:00,162.98,163.05,162.6,162.72,155235.0,140.6092,140.6696,140.2813,140.3849,155235.0
2019-10-01 09:30:00,164.02,165.35,163.85,164.16,63862.0,141.5064,142.6539,141.3598,141.6272,63862.0
2019-10-01 10:00:00,163.93,163.94,161.24,162.1,96820.0,141.4288,141.4374,139.108,139.85,96820.0
2019-10-01 10:30:00,162.16,162.16,160.73,160.9,70488.0,139.9017,139.9017,138.668,138.8147,70488.0
2019-10-01 11:00:00,160.72,160.78,160.2,160.5,42876.0,138.6594,138.7112,138.2108,138.4696,42876.0
2019-10-01 11:30:00,160.55,160.67,159.27,159.31,62014.0,138.5127,138.6163,137.4084,137.4429,62014.0
2019-10-01 12:00:00,159.27,159.42,158.51,158.84,49878.0,137.4084,137.5378,136.7527,137.0374,49878.0
2019-10-01 12:30:00,158.88,159.31,158.52,158.52,42393.0,137.072,137.4429,136.7614,136.7614,42393.0
2019-10-01 13:00:00,158.52,158.67,157.52,157.54,77895.0,136.7614,136.8908,135.8986,135.9159,77895.0
2019-10-01 13:30:00,157.56,157.66,157.29,157.29,59546.0,135.9331,136.0194,135.7002,135.7002,59546.0
2019-10-01 14:00:00,157.34,157.72,157.03,157.48,65271.0,135.7433,136.0712,135.4759,135.8641,65271.0
2019-10-01 14:30:00,157.52,158.02,157.52,157.81,57740.0,135.8986,136.33,135.8986,136.1488,57740.0
2019-10-01 15:00:00,157.83,158.21,157.5,158.2,49527.0,136.1661,136.4939,135.8814,136.4853,49527.0
2019-10-01 15:30:00,158.19,158.19,157.5,157.53,119870.0,136.4767,136.4767,135.8814,135.9073,119870.0
2019-10-02 09:30:00,155.45,155.8,154.28,155.36,83258.0,134.1128,134.4147,133.1034,134.0351,83258.0
2019-10-02 10:00:00,155.56,157.0,155.33,155.85,79253.0,134.2077,135.45,134.0092,134.4579,79253.0
2019-10-02 10:30:00,155.63,155.69,154.8,155.41,36336.0,134.2681,134.3198,133.552,134.0783,36336.0
2019-10-02 11:00:00,155.33,155.85,154.62,154.88,56029.0,134.0092,134.4579,133.3967,133.621,56029.0
2019-10-02 11:30:00,154.95,154.98,154.3,154.72,43956.0,133.6814,133.7073,133.1206,133.483,43956.0
2019-10-02 12:00:00,154.7,154.7,153.97,154.29,31781.0,133.4657,133.4657,132.8359,133.112,31781.0
2019-10-02 12:30:00,154.33,154.33,153.67,153.8,38021.0,133.1465,133.1465,132.5771,132.6892,38021.0
2019-10-02 13:00:00,153.65,154.39,153.65,154.22,35308.0,132.5598,133.1983,132.5598,133.0516,35308.0
2019-10-02 13:30:00,154.25,154.26,153.78,154.04,29988.0,133.0775,133.0861,132.672,132.8963,29988.0
2019-10-02 14:00:00,154.01,154.72,153.87,154.5,36463.0,132.8704,133.483,132.7496,133.2932,36463.0
2019-10-02 14:30:00,154.5,154.71,154.3,154.56,44524.0,133.2932,133.4743,133.1206,133.3449,44524.0
2019-10-02 15:00:00,154.58,154.86,154.17,154.67,51758.0,133.3622,133.6037,133.0085,133.4398,51758.0
2019-10-02 15:30:00,154.68,155.01,154.08,154.16,164052.0,133.4485,133.7332,132.9308,132.9998,164052.0
2019-10-03 09:30:00,153.65,154.23,152.02,152.56,91452.0,132.5598,133.0602,131.1536,131.6194,91452.0
2019-10-03 10:00:00,152.47,153.01,151.15,152.7,99679.0,131.5418,132.0077,130.403,131.7402,99679.0
2019-10-03 10:30:00,152.64,153.07,151.8,152.5,47378.0,131.6885,132.0594,130.9638,131.5677,47378.0
2019-10-03 11:00:00,152.48,153.73,152.47,152.82,58791.0,131.5504,132.6288,131.5418,131.8438,58791.0
2019-10-03 11:30:00,152.81,152.85,151.97,152.08,62188.0,131.8351,131.8696,131.1104,131.2053,62188.0
2019-10-03 12:00:00,152.15,152.69,152.12,152.58,104606.0,131.2657,131.7316,131.2398,131.6367,104606.0
2019-10-03 12:30:00,152.58,153.17,152.57,153.04,94538.0,131.6367,132.1457,131.6281,132.0336,94538.0
2019-10-03 13:00:00,153.1,153.49,152.97,153.4,68051.0,132.0853,132.4218,131.9732,132.3441,68051.0
2019-10-03 13:30:00,153.44,154.06,153.41,153.96,41406.0,132.3787,132.9136,132.3528,132.8273,41406.0
2019-10-03 14:00:00,153.96,154.45,153.69,154.25,77825.0,132.8273,133.25,132.5943,133.0775,77825.0
2019-10-03 14:30:00,154.29,154.36,153.84,153.99,71214.0,133.112,133.1724,132.7238,132.8532,71214.0
2019-10-03 15:00:00,154.0,154.19,153.85,154.1,45711.0,132.8618,133.0257,132.7324,132.9481,45711.0
2019-10-03 15:30:00,154.13,155.04,153.99,155.03,90253.0,132.9739,133.759,132.8532,133.7504,90253.0
2019-10-04 09:30:00,154.81,156.41,154.81,156.01,55994.0,133.5606,134.941,133.5606,134.5959,55994.0
2019-10-04 10:00:00,155.95,156.81,155.72,155.95,54286.0,134.5441,135.2861,134.3457,134.5441,54286.0
2019-10-04 10:30:00,155.92,156.41,155.63,155.64,33979.0,134.5182,134.941,134.2681,134.2767,33979.0
2019-10-04 11:00:00,155.49,156.51,155.33,156.51,41403.0,134.1473,135.0273,134.0092,135.0273,41403.0
2019-10-04 11:30:00,156.62,157.09,156.57,156.99,24996.0,135.1222,135.5277,135.079,135.4414,24996.0
2019-10-04 12:00:00,157.02,157.35,156.9,157.18,17852.0,135.4673,135.752,135.3637,135.6053,17852.0
2019-10-04 12:30:00,157.18,157.26,157.01,157.1,19631.0,135.6053,135.6743,135.4586,135.5363,19631.0
2019-10-04 13:00:00,157.15,157.25,156.78,157.19,19130.0,135.5794,135.6657,135.2602,135.6139,19130.0
2019-10-04 13:30:00,157.17,157.4,156.96,157.28,27269.0,135.5967,135.7951,135.4155,135.6916,27269.0
2019-10-04 14:00:00,157.35,157.76,157.32,157.7,22401.0,135.752,136.1057,135.7261,136.0539,22401.0
2019-10-04 14:30:00,157.69,157.85,157.57,157.61,30427.0,136.0453,136.1833,135.9418,135.9763,30427.0
2019-10-04 15:00:00,157.59,157.77,157.57,157.71,44026.0,135.959,136.1143,135.9418,136.0626,44026.0
2019-10-04 15:30:00,157.74,158.13,157.62,157.86,158030.0,136.0884,136.4249,135.9849,136.192,158030.0
2019-10-07 09:30:00,157.07,157.53,155.86,157.27,67227.0,135.5104,135.9073,134.4665,135.6829,67227.0
2019-10-07 10:00:00,157.28,157.96,157.06,157.85,29476.0,135.6916,136.2782,135.5018,136.1833,29476.0
2019-10-07 10:30:00,157.79,157.96,157.38,157.93,27118.0,136.1316,136.2782,135.7778,136.2524,27118.0
2019-10-07 11:00:00,157.83,158.2,157.4,157.4,28866.0,136.1661,136.4853,135.7951,135.7951,28866.0
2019-10-07 11:30:00,157.34,157.67,157.3,157.36,19126.0,135.7433,136.028,135.7088,135.7606,19126.0
2019-10-07 12:00:00,157.37,157.65,157.27,157.62,20781.0,135.7692,136.0108,135.6829,135.9849,20781.0
2019-10-07 12:30:00,157.62,157.86,157.46,157.71,18462.0,135.9849,136.192,135.8469,136.0626,18462.0
2019-10-07 13:00:00,157.69,157.88,157.23,157.4,16769.0,136.0453,136.2092,135.6484,135.7951,16769.0
2019-10-07 13:30:00,157.35,158.34,157.35,158.23,29365.0,135.752,136.6061,135.752,136.5112,29365.0
2019-10-07 14:00:00,158.23,158.24,157.38,157.6,19132.0,136.5112,136.5198,135.7778,135.9676,19132.0
2019-10-07 14:30:00,157.62,157.62,156.7,157.04,21632.0,135.9849,135.9849,135.1912,135.4845,21632.0
2019-10-07 15:00:00,157.0,157.33,156.91,157.24,28809.0,135.45,135.7347,135.3724,135.6571,28809.0
2019-10-07 15:30:00,157.27,157.27,156.48,156.54,137771.0,135.6829,135.6829,135.0014,135.0531,137771.0
2019-10-08 09:30:00,154.49,154.93,152.55,153.44,102133.0,133.2845,133.6641,131.6108,132.3787,102133.0
2019-10-08 10:00:00,153.43,154.39,153.3,153.85,46918.0,132.37,133.1983,132.2579,132.7324,46918.0
2019-10-08 10:30:00,153.8,154.69,153.57,154.62,35011.0,132.6892,133.4571,132.4908,133.3967,35011.0
2019-10-08 11:00:00,154.56,154.75,154.06,154.1,24276.0,133.3449,133.5088,132.9136,132.9481,24276.0
2019-10-08 11:30:00,154.09,154.2,153.43,154.13,35184.0,132.9394,133.0343,132.37,132.9739,35184.0
2019-10-08 12:00:00,154.08,154.6,153.94,154.39,37777.0,132.9308,133.3794,132.81,133.1983,37777.0
2019-10-08 12:30:00,154.35,155.18,154.24,154.47,24450.0,133.1637,133.8798,133.0688,133.2673,24450.0
2019-10-08 13:00:00,154.48,154.88,154.28,154.75,18630.0,133.2759,133.621,133.1034,133.5088,18630.0
2019-10-08 13:30:00,154.72,154.91,154.44,154.44,29508.0,133.483,133.6469,133.2414,133.2414,29508.0
2019-10-08 14:00:00,154.51,154.68,154.29,154.33,26938.0,133.3018,133.4485,133.112,133.1465,26938.0
2019-10-08 14:30:00,154.42,155.23,153.93,154.12,37017.0,133.2241,133.923,132.8014,132.9653,37017.0
2019-10-08 15:00:00,154.19,154.65,153.95,154.51,34335.0,133.0257,133.4226,132.8187,133.3018,34335.0
2019-10-08 15:30:00,154.44,154.62,153.01,153.14,141803.0,133.2414,133.3967,132.0077,132.1198,141803.0
2019-10-09 09:30:00,154.82,154.82,153.52,154.36,50380.0,133.5692,133.5692,132.4477,133.1724,50380.0
2019-10-09 10:00:00,154.51,154.66,153.98,154.59,26905.0,133.3018,133.4312,132.8445,133.3708,26905.0
2019-10-09 10:30:00,154.54,154.6,154.2,154.35,23614.0,133.3277,133.3794,133.0343,133.1637,23614.0
2019-10-09 11:00:00,154.46,154.62,154.06,154.55,19074.0,133.2586,133.3967,132.9136,133.3363,19074.0
2019-10-09 11:30:00,154.57,155.46,154.53,155.31,34264.0,133.3536,134.1214,133.319,133.992,34264.0
2019-10-09 12:00:00,155.32,155.61,155.14,155.23,27865.0,134.0006,134.2508,133.8453,133.923,27865.0
2019-10-09 12:30:00,155.19,155.27,154.87,155.04,25766.0,133.8884,133.9575,133.6124,133.759,25766.0
2019-10-09 13:00:00,155.09,155.43,154.82,154.9,49924.0,133.8022,134.0955,133.5692,133.6383,49924.0
2019-10-09 13:30:00,154.9,155.33,154.89,155.19,23540.0,133.6383,134.0092,133.6296,133.8884,23540.0
2019-10-09 14:00:00,155.22,155.51,154.91,155.4,25375.0,133.9143,134.1645,133.6469,134.0696,25375.0
2019-10-09 14:30:00,155.43,155.95,155.34,155.85,23735.0,134.0955,134.5441,134.0179,134.4579,23735.0
2019-10-09 15:00:00,155.84,155.99,155.69,155.93,31439.0,134.4492,134.5786,134.3198,134.5269,31439.0
2019-10-09 15:30:00,155.97,156.02,154.89,155.02,97463.0,134.5614,134.6045,133.6296,133.7418,97463.0
2019-10-10 09:30:00,155.69,158.6,155.19,158.44,65245.0,134.3198,136.8304,133.8884,136.6923,65245.0
2019-10-10 10:00:00,158.31,158.32,157.56,157.69,28222.0,136.5802,136.5888,135.9331,136.0453,28222.0
2019-10-10 10:30:00,157.79,157.97,157.42,157.9,32442.0,136.1316,136.2869,135.8124,136.2265,32442.0
2019-10-10 11:00:00,158.02,158.49,157.66,157.97,37347.0,136.33,136.7355,136.0194,136.2869,37347.0
2019-10-10 11:30:00,157.96,158.24,157.75,158.06,19265.0,136.2782,136.5198,136.0971,136.3645,19265.0
2019-10-10 12:00:00,157.97,158.05,157.39,157.41,23956.0,136.2869,136.3559,135.7865,135.8037,23956.0
2019-10-10 12:30:00,157.41,157.41,157.0,157.21,17916.0,135.8037,135.8037,135.45,135.6312,17916.0
2019-10-10 13:00:00,157.21,157.21,156.88,156.93,15442.0,135.6312,135.6312,135.3465,135.3896,15442.0
2019-10-10 13:30:00,156.93,157.37,156.59,157.13,20506.0,135.3896,135.7692,135.0963,135.5622,20506.0
2019-10-10 14:00:00,157.27,157.34,156.19,157.15,35020.0,135.6829,135.7433,134.7512,135.5794,35020.0
2019-10-10 14:30:00,157.14,157.35,156.81,156.97,34779.0,135.5708,135.752,135.2861,135.4241,34779.0
2019-10-10 15:00:00,156.95,157.18,156.84,157.11,67726.0,135.4069,135.6053,135.312,135.5449,67726.0
2019-10-10 15:30:00,157.1,157.47,156.84,157.13,130076.0,135.5363,135.8555,135.312,135.5622,130076.0
2019-10-11 09:30:00,160.31,163.0,160.31,162.96,104542.0,138.3057,140.6264,138.3057,140.5919,104542.0
2019-10-11 10:00:00,162.97,164.01,162.6,163.84,57059.0,140.6006,141.4978,140.2813,141.3511,57059.0
2019-10-11 10:30:00,163.78,163.85,163.36,163.46,89426.0,141.2994,141.3598,140.937,141.0233,89426.0
2019-10-11 11:00:00,163.53,164.77,163.53,164.62,59077.0,141.0837,142.1535,141.0837,142.0241,59077.0
2019-10-11 11:30:00,164.68,165.0,163.42,163.63,57492.0,142.0758,142.3519,140.9888,141.17,57492.0
2019-10-11 12:00:00,163.57,163.57,162.86,162.96,67512.0,141.1182,141.1182,140.5057,140.5919,67512.0
2019-10-11 12:30:00,162.96,163.53,162.2,163.52,29970.0,140.5919,141.0837,139.9362,141.0751,29970.0
2019-10-11 13:00:00,163.53,163.64,162.78,163.17,30271.0,141.0837,141.1786,140.4366,140.7731,30271.0
2019-10-11 13:30:00,163.18,164.09,163.08,164.04,33258.0,140.7817,141.5668,140.6955,141.5237,33258.0
2019-10-11 14:00:00,164.08,164.37,163.79,164.18,41792.0,141.5582,141.8084,141.308,141.6445,41792.0
2019-10-11 14:30:00,164.2,164.48,164.04,164.17,55638.0,141.6617,141.9033,141.5237,141.6358,55638.0
2019-10-11 15:00:00,164.09,164.54,164.02,164.06,68881.0,141.5668,141.9551,141.5064,141.5409,68881.0
2019-10-11 15:30:00,164.05,164.43,162.62,162.76,166741.0,141.5323,141.8602,140.2986,140.4194,166741.0
2019-10-14 09:30:00,159.9,162.42,157.85,162.3,99730.0,137.9519,140.1261,136.1833,140.0225,99730.0
2019-10-14 10:00:00,162.39,162.61,161.98,161.98,26303.0,140.1002,140.29,139.7464,139.7464,26303.0
2019-10-14 10:30:00,161.97,162.82,161.97,162.82,21729.0,139.7378,140.4711,139.7378,140.4711,21729.0
2019-10-14 11:00:00,162.87,163.09,162.6,163.09,22765.0,140.5143,140.7041,140.2813,140.7041,22765.0
2019-10-14 11:30:00,163.05,163.32,162.98,163.25,20512.0,140.6696,140.9025,140.6092,140.8421,20512.0
2019-10-14 12:00:00,163.21,163.6,163.14,163.3,38332.0,140.8076,141.1441,140.7472,140.8853,38332.0
2019-10-14 12:30:00,163.27,163.33,163.05,163.19,19132.0,140.8594,140.9111,140.6696,140.7904,19132.0
2019-10-14 13:00:00,163.16,163.47,163.1,163.26,28059.0,140.7645,141.0319,140.7127,140.8508,28059.0
2019-10-14 13:30:00,163.24,163.37,162.95,163.37,19897.0,140.8335,140.9457,140.5833,140.9457,19897.0
2019-10-14 14:00:00,163.37,163.62,163.29,163.62,28849.0,140.9457,141.1613,140.8766,141.1613,28849.0
2019-10-14 14:30:00,163.64,163.72,163.14,163.33,32857.0,141.1786,141.2476,140.7472,140.9111,32857.0
2019-10-14 15:00:00,163.33,163.64,163.33,163.59,48088.0,140.9111,141.1786,140.9111,141.1355,48088.0
2019-10-14 15:30:00,163.57,163.9,163.47,163.73,105305.0,141.1182,141.4029,141.0319,141.2562,105305.0
2019-10-15 09:30:00,163.14,163.85,162.21,163.85,60844.0,140.7472,141.3598,139.9449,141.3598,60844.0
2019-10-15 10:00:00,163.85,165.8,163.64,165.77,84794.0,141.3598,143.0421,141.1786,143.0162,84794.0
2019-10-15 10:30:00,165.78,167.17,165.64,167.14,76942.0,143.0249,144.2241,142.9041,144.1982,76942.0
2019-10-15 11:00:00,167.18,167.44,166.61,166.96,67275.0,144.2327,144.457,143.7409,144.0429,67275.0
2019-10-15 11:30:00,166.96,167.0,166.51,166.73,46573.0,144.0429,144.0774,143.6547,143.8445,46573.0
2019-10-15 12:00:00,166.76,166.78,166.19,166.26,21839.0,143.8703,143.8876,143.3786,143.439,21839.0
2019-10-15 12:30:00,166.26,166.54,166.09,166.41,28678.0,143.439,143.6805,143.2923,143.5684,28678.0
2019-10-15 13:00:00,166.41,166.62,166.31,166.42,23688.0,143.5684,143.7496,143.4821,143.577,23688.0
2019-10-15 13:30:00,166.46,166.93,166.46,166.93,24319.0,143.6115,144.017,143.6115,144.017,24319.0
2019-10-15 14:00:00,166.92,167.06,166.71,166.92,28249.0,144.0084,144.1292,143.8272,144.0084,28249.0
2019-10-15 14:30:00,166.88,167.11,166.74,166.94,62280.0,143.9739,144.1723,143.8531,144.0256,62280.0
2019-10-15 15:00:00,166.95,167.0,166.57,166.87,46580.0,144.0343,144.0774,143.7064,143.9652,46580.0
2019-10-15 15:30:00,166.87,166.92,166.29,166.35,152608.0,143.9652,144.0084,143.4648,143.5166,152608.0
2019-10-16 09:30:00,166.2,167.7,165.81,166.76,93533.0,143.3872,144.6813,143.0507,143.8703,93533.0
2019-10-16 10:00:00,166.76,167.79,166.64,167.7,33148.0,143.8703,144.759,143.7668,144.6813,33148.0
2019-10-16 10:30:00,167.72,167.9,167.55,167.79,21337.0,144.6986,144.8539,144.5519,144.759,21337.0
2019-10-16 11:00:00,167.83,167.96,167.41,167.87,25740.0,144.7935,144.9056,144.4311,144.828,25740.0
2019-10-16 11:30:00,167.86,168.45,167.76,168.12,32715.0,144.8193,145.3284,144.7331,145.0437,32715.0
2019-10-16 12:00:00,168.15,168.23,167.59,167.67,29522.0,145.0695,145.1386,144.5864,144.6554,29522.0
2019-10-16 12:30:00,167.7,167.71,167.08,167.15,24350.0,144.6813,144.6899,144.1464,144.2068,24350.0
2019-10-16 13:00:00,167.09,167.15,166.38,166.38,25051.0,144.155,144.2068,143.5425,143.5425,25051.0
2019-10-16 13:30:00,166.39,166.69,166.38,166.49,36574.0,143.5511,143.8099,143.5425,143.6374,36574.0
2019-10-16 14:00:00,166.48,166.92,166.48,166.69,26592.0,143.6288,144.0084,143.6288,143.8099,26592.0
2019-10-16 14:30:00,166.69,166.91,166.65,166.68,25759.0,143.8099,143.9997,143.7754,143.8013,25759.0
2019-10-16 15:00:00,166.62,166.62,166.43,166.52,28073.0,143.7496,143.7496,143.5856,143.6633,28073.0
2019-10-16 15:30:00,166.53,166.64,166.02,166.19,112093.0,143.6719,143.7668,143.2319,143.3786,112093.0
2019-10-17 09:30:00,167.31,167.55,166.27,167.42,32395.0,144.3448,144.5519,143.4476,144.4397,32395.0
2019-10-17 10:00:00,167.3,168.56,167.07,168.44,39742.0,144.3362,145.4233,144.1378,145.3197,39742.0
2019-10-17 10:30:00,168.44,168.56,167.7,167.96,83736.0,145.3197,145.4233,144.6813,144.9056,83736.0
2019-10-17 11:00:00,167.76,168.42,167.53,168.36,31222.0,144.7331,145.3025,144.5346,145.2507,31222.0
2019-10-17 11:30:00,168.35,168.35,167.55,167.67,15139.0,145.2421,145.2421,144.5519,144.6554,15139.0
2019-10-17 12:00:00,167.59,167.6,167.02,167.25,15290.0,144.5864,144.595,144.0946,144.2931,15290.0
2019-10-17 12:30:00,167.21,167.46,167.21,167.38,17629.0,144.2586,144.4743,144.2586,144.4052,17629.0
2019-10-17 13:00:00,167.4,167.5,167.24,167.28,13811.0,144.4225,144.5088,144.2845,144.319,13811.0
2019-10-17 13:30:00,167.39,167.83,167.38,167.62,15556.0,144.4139,144.7935,144.4052,144.6123,15556.0
2019-10-17 14:00:00,167.7,167.7,167.32,167.41,18071.0,144.6813,144.6813,144.3535,144.4311,18071.0
2019-10-17 14:30:00,167.42,167.77,167.32,167.7,28979.0,144.4397,144.7417,144.3535,144.6813,28979.0
2019-10-17 15:00:00,167.66,167.84,167.45,167.54,13665.0,144.6468,144.8021,144.4656,144.5433,13665.0
2019-10-17 15:30:00,167.54,167.67,167.38,167.67,53023.0,144.5433,144.6554,144.4052,144.6554,53023.0
2019-10-18 09:30:00,167.85,169.49,167.24,169.49,125810.0,144.8107,146.2256,144.2845,146.2256,125810.0
2019-10-18 10:00:00,169.29,169.36,168.61,168.75,55521.0,146.0531,146.1135,145.4664,145.5872,55521.0
2019-10-18 10:30:00,168.77,169.7,168.38,169.67,40804.0,145.6044,146.4068,145.268,146.3809,40804.0
2019-10-18 11:00:00,169.68,169.95,169.42,169.73,56928.0,146.3895,146.6225,146.1652,146.4327,56928.0
2019-10-18 11:30:00,169.71,169.86,169.25,169.77,44407.0,146.4154,146.5448,146.0186,146.4672,44407.0
2019-10-18 12:00:00,169.71,169.96,169.27,169.66,47742.0,146.4154,146.6311,146.0358,146.3723,47742.0
2019-10-18 12:30:00,169.64,170.02,169.58,169.72,32724.0,146.355,146.6829,146.3033,146.424,32724.0
2019-10-18 13:00:00,169.74,169.96,169.67,169.87,45200.0,146.4413,146.6311,146.3809,146.5535,45200.0
2019-10-18 13:30:00,169.9,170.1,169.82,170.04,40064.0,146.5793,146.7519,146.5103,146.7001,40064.0
2019-10-18 14:00:00,170.04,170.06,169.79,170.05,20763.0,146.7001,146.7174,146.4844,146.7087,20763.0
2019-10-18 14:30:00,170.06,170.08,169.68,169.91,29583.0,146.7174,146.7346,146.3895,146.588,29583.0
2019-10-18 15:00:00,169.94,170.51,169.92,170.4,60863.0,146.6138,147.1056,146.5966,147.0107,60863.0
2019-10-18 15:30:00,170.4,170.88,170.24,170.24,159028.0,147.0107,147.4248,146.8727,146.8727,159028.0
2019-10-21 09:30:00,171.64,172.86,170.97,172.45,71415.0,148.0805,149.133,147.5025,148.7793,71415.0
2019-10-21 10:00:00,172.6,172.79,171.83,172.02,35552.0,148.9087,149.0727,148.2444,148.4083,35552.0
2019-10-21 10:30:00,172.01,172.01,171.26,171.38,64880.0,148.3997,148.3997,147.7527,147.8562,64880.0
2019-10-21 11:00:00,171.46,171.76,171.24,171.66,41350.0,147.9252,148.184,147.7354,148.0978,41350.0
2019-10-21 11:30:00,171.64,171.96,171.52,171.73,15603.0,148.0805,148.3566,147.977,148.1581,15603.0
2019-10-21 12:00:00,171.71,171.74,171.22,171.7,18360.0,148.1409,148.1668,147.7182,148.1323,18360.0
2019-10-21 12:30:00,171.69,171.77,171.22,171.3,17859.0,148.1236,148.1927,147.7182,147.7872,17859.0
2019-10-21 13:00:00,171.28,171.38,170.88,170.98,20267.0,147.7699,147.8562,147.4248,147.5111,20267.0
2019-10-21 13:30:00,170.99,171.01,170.75,170.89,21773.0,147.5197,147.537,147.3127,147.4334,21773.0
2019-10-21 14:00:00,170.89,171.13,170.75,170.77,43584.0,147.4334,147.6405,147.3127,147.3299,43584.0
2019-10-21 14:30:00,170.77,171.1,170.7,170.99,19593.0,147.3299,147.6146,147.2695,147.5197,19593.0
2019-10-21 15:00:00,170.95,171.53,170.94,171.47,38877.0,147.4852,147.9856,147.4766,147.9338,38877.0
2019-10-21 15:30:00,171.47,171.71,171.34,171.44,125473.0,147.9338,148.1409,147.8217,147.908,125473.0
2019-10-22 09:30:00,172.34,172.48,170.11,170.81,32575.0,148.6844,148.8052,146.7605,147.3644,32575.0
2019-10-22 10:00:00,170.97,171.66,170.66,171.59,28250.0,147.5025,148.0978,147.235,148.0374,28250.0
2019-10-22 10:30:00,171.49,171.73,171.22,171.53,26381.0,147.9511,148.1581,147.7182,147.9856,26381.0
2019-10-22 11:00:00,171.53,172.28,171.48,172.17,27111.0,147.9856,148.6327,147.9425,148.5378,27111.0
2019-10-22 11:30:00,172.13,172.63,172.07,172.63,25576.0,148.5032,148.9346,148.4515,148.9346,25576.0
2019-10-22 12:00:00,172.6,173.7,172.6,173.7,35193.0,148.9087,149.8577,148.9087,149.8577,35193.0
2019-10-22 12:30:00,173.73,173.86,173.48,173.49,41181.0,149.8836,149.9958,149.6679,149.6766,41181.0
2019-10-22 13:00:00,173.52,173.73,173.19,173.73,42164.0,149.7025,149.8836,149.4177,149.8836,42164.0
2019-10-22 13:30:00,173.76,174.55,173.73,174.55,33784.0,149.9095,150.5911,149.8836,150.5911,33784.0
2019-10-22 14:00:00,174.55,175.45,174.45,175.45,79761.0,150.5911,151.3675,150.5048,151.3675,79761.0
2019-10-22 14:30:00,175.47,175.5,174.7,175.07,80574.0,151.3848,151.4107,150.7205,151.0397,80574.0
2019-10-22 15:00:00,175.12,175.34,174.7,175.32,78496.0,151.0828,151.2726,150.7205,151.2554,78496.0
2019-10-22 15:30:00,175.31,175.42,174.96,175.15,258637.0,151.2468,151.3417,150.9448,151.1087,258637.0
2019-10-23 09:30:00,174.03,174.64,172.89,173.04,75111.0,150.1424,150.6687,149.1589,149.2883,75111.0
2019-10-23 10:00:00,172.99,173.96,172.91,173.1,44312.0,149.2452,150.0821,149.1762,149.3401,44312.0
2019-10-23 10:30:00,173.15,173.86,173.1,173.75,28111.0,149.3832,149.9958,149.3401,149.9009,28111.0
2019-10-23 11:00:00,173.75,173.85,172.88,173.32,58574.0,149.9009,149.9872,149.1503,149.5299,58574.0
2019-10-23 11:30:00,173.34,173.91,173.27,173.7,36525.0,149.5472,150.0389,149.4868,149.8577,36525.0
2019-10-23 12:00:00,173.73,173.94,173.72,173.86,26411.0,149.8836,150.0648,149.875,149.9958,26411.0
2019-10-23 12:30:00,173.85,174.51,173.72,174.41,25195.0,149.9872,150.5566,149.875,150.4703,25195.0
2019-10-23 13:00:00,174.41,174.9,174.37,174.79,23333.0,150.4703,150.893,150.4358,150.7981,23333.0
2019-10-23 13:30:00,174.75,175.15,174.75,174.89,32686.0,150.7636,151.1087,150.7636,150.8844,32686.0
2019-10-23 14:00:00,174.84,174.93,174.42,174.52,31122.0,150.8413,150.9189,150.4789,150.5652,31122.0
2019-10-23 14:30:00,174.52,174.94,174.45,174.65,20194.0,150.5652,150.9275,150.5048,150.6773,20194.0
2019-10-23 15:00:00,174.66,174.88,174.52,174.76,36044.0,150.686,150.8758,150.5652,150.7722,36044.0
2019-10-23 15:30:00,174.81,175.31,174.66,175.29,104237.0,150.8154,151.2468,150.686,151.2295,104237.0
2019-10-24 09:30:00,175.66,175.72,174.59,175.06,31695.0,151.5487,151.6005,150.6256,151.0311,31695.0
2019-10-24 10:00:00,175.16,175.16,173.39,174.29,26122.0,151.1173,151.1173,149.5903,150.3668,26122.0
2019-10-24 10:30:00,174.26,174.61,173.72,174.37,49587.0,150.3409,150.6428,149.875,150.4358,49587.0
2019-10-24 11:00:00,174.37,175.3,174.26,175.3,18613.0,150.4358,151.2381,150.3409,151.2381,18613.0
2019-10-24 11:30:00,175.35,175.39,174.53,174.99,19021.0,151.2813,151.3158,150.5738,150.9707,19021.0
2019-10-24 12:00:00,174.99,175.17,173.59,173.84,31114.0,150.9707,151.126,149.7628,149.9785,31114.0
2019-10-24 12:30:00,173.86,174.15,173.72,174.12,26537.0,149.9958,150.246,149.875,150.2201,26537.0
2019-10-24 13:00:00,174.12,174.75,174.11,174.68,24788.0,150.2201,150.7636,150.2115,150.7032,24788.0
2019-10-24 13:30:00,174.72,174.75,174.34,174.4,18371.0,150.7377,150.7636,150.4099,150.4617,18371.0
2019-10-24 14:00:00,174.4,174.98,174.25,174.98,18138.0,150.4617,150.9621,150.3323,150.9621,18138.0
2019-10-24 14:30:00,174.99,175.28,174.97,175.13,29179.0,150.9707,151.2209,150.9534,151.0915,29179.0
2019-10-24 15:00:00,175.16,175.38,175.07,175.33,24652.0,151.1173,151.3071,151.0397,151.264,24652.0
2019-10-24 15:30:00,175.36,175.62,175.15,175.45,82859.0,151.2899,151.5142,151.1087,151.3675,82859.0
2019-10-25 09:30:00,175.72,176.75,175.58,176.55,86656.0,151.6005,152.4891,151.4797,152.3166,86656.0
2019-10-25 10:00:00,176.52,177.09,176.35,176.59,48193.0,152.2907,152.7824,152.144,152.3511,48193.0
2019-10-25 10:30:00,176.65,176.87,176.23,176.72,53409.0,152.4028,152.5926,152.0405,152.4632,53409.0
2019-10-25 11:00:00,176.7,178.84,176.7,178.72,69001.0,152.446,154.2922,152.446,154.1887,69001.0
2019-10-25 11:30:00,178.75,178.98,178.24,178.4,64531.0,154.2146,154.413,153.7746,153.9126,64531.0
2019-10-25 12:00:00,178.42,178.93,178.06,178.62,59947.0,153.9299,154.3699,153.6193,154.1024,59947.0
2019-10-25 12:30:00,178.67,178.75,178.51,178.63,33076.0,154.1456,154.2146,154.0075,154.111,33076.0
2019-10-25 13:00:00,178.64,178.95,178.58,178.93,37041.0,154.1197,154.3871,154.0679,154.3699,37041.0
2019-10-25 13:30:00,178.94,179.0,178.39,178.49,43427.0,154.3785,154.4303,153.904,153.9903,43427.0
2019-10-25 14:00:00,178.44,178.89,178.17,178.83,55267.0,153.9471,154.3354,153.7142,154.2836,55267.0
2019-10-25 14:30:00,178.83,178.99,178.48,178.91,37779.0,154.2836,154.4216,153.9816,154.3526,37779.0
2019-10-25 15:00:00,178.9,179.11,178.79,178.99,39907.0,154.344,154.5252,154.2491,154.4216,39907.0
2019-10-25 15:30:00,179.0,179.18,178.55,178.55,174672.0,154.4303,154.5856,154.042,154.042,174672.0
2019-10-28 09:30:00,180.01,180.55,179.31,179.66,101002.0,155.3016,155.7675,154.6977,154.9997,101002.0
2019-10-28 10:00:00,179.62,179.72,178.7,178.8,46172.0,154.9652,155.0514,154.1714,154.2577,46172.0
2019-10-28 10:30:00,178.78,179.25,178.07,178.4,52538.0,154.2405,154.6459,153.6279,153.9126,52538.0
2019-10-28 11:00:00,178.38,179.42,178.2,179.15,32257.0,153.8954,154.7926,153.7401,154.5597,32257.0
2019-10-28 11:30:00,179.13,179.7,178.86,179.66,47489.0,154.5424,155.0342,154.3095,154.9997,47489.0
2019-10-28 12:00:00,179.67,180.01,179.33,179.67,36743.0,155.0083,155.3016,154.715,155.0083,36743.0
2019-10-28 12:30:00,179.55,179.91,179.37,179.71,30593.0,154.9048,155.2154,154.7495,155.0428,30593.0
2019-10-28 13:00:00,179.7,179.88,179.51,179.73,35168.0,155.0342,155.1895,154.8703,155.0601,35168.0
2019-10-28 13:30:00,179.72,179.84,179.27,179.76,38421.0,155.0514,155.155,154.6632,155.0859,38421.0
2019-10-28 14:00:00,179.8,180.21,179.69,180.17,38938.0,155.1205,155.4742,155.0256,155.4397,38938.0
2019-10-28 14:30:00,180.14,180.18,179.74,180.13,34734.0,155.4138,155.4483,155.0687,155.4052,34734.0
2019-10-28 15:00:00,180.13,180.56,180.12,180.51,69672.0,155.4052,155.7761,155.3965,155.733,69672.0
2019-10-28 15:30:00,180.47,180.47,179.8,180.17,185412.0,155.6985,155.6985,155.1205,155.4397,185412.0
2019-10-29 09:30:00,174.64,179.49,173.65,176.85,364519.0,150.6687,154.853,149.8146,152.5754,364519.0
2019-10-29 10:00:00,176.84,179.0,175.71,178.59,162299.0,152.5667,154.4303,151.5919,154.0765,162299.0
2019-10-29 10:30:00,178.48,179.63,177.93,178.73,120201.0,153.9816,154.9738,153.5071,154.1973,120201.0
2019-10-29 11:00:00,178.81,179.0,177.47,177.96,82843.0,154.2663,154.4303,153.1103,153.533,82843.0
2019-10-29 11:30:00,177.96,178.59,176.17,176.55,83834.0,153.533,154.0765,151.9887,152.3166,83834.0
2019-10-29 12:00:00,176.55,177.95,175.97,177.59,146771.0,152.3166,153.5244,151.8162,153.2138,146771.0
2019-10-29 12:30:00,177.62,177.95,176.53,176.6,98306.0,153.2397,153.5244,152.2993,152.3597,98306.0
2019-10-29 13:00:00,176.61,176.92,176.13,176.42,99424.0,152.3683,152.6358,151.9542,152.2044,99424.0
2019-10-29 13:30:00,176.43,176.61,175.52,176.01,134842.0,152.213,152.3683,151.4279,151.8507,134842.0
2019-10-29 14:00:00,175.96,177.74,175.96,177.21,109883.0,151.8075,153.3432,151.8075,152.886,109883.0
2019-10-29 14:30:00,177.14,177.48,175.78,176.28,109394.0,152.8256,153.1189,151.6522,152.0836,109394.0
2019-10-29 15:00:00,176.18,177.0,176.18,176.96,92708.0,151.9973,152.7048,151.9973,152.6703,92708.0
2019-10-29 15:30:00,176.93,177.42,176.72,177.03,225326.0,152.6444,153.0671,152.4632,152.7307,225326.0
2019-10-30 09:30:00,177.24,177.77,175.51,176.83,130933.0,152.9118,153.3691,151.4193,152.5581,130933.0
2019-10-30 10:00:00,176.84,177.04,175.33,175.5,116008.0,152.5667,152.7393,151.264,151.4107,116008.0
2019-10-30 10:30:00,175.53,175.72,174.5,174.66,81114.0,151.4366,151.6005,150.5479,150.686,81114.0
2019-10-30 11:00:00,174.63,174.66,173.9,174.09,94648.0,150.6601,150.686,150.0303,150.1942,94648.0
2019-10-30 11:30:00,174.03,174.29,173.5,173.55,78990.0,150.1424,150.3668,149.6852,149.7283,78990.0
2019-10-30 12:00:00,173.52,173.98,173.52,173.91,97312.0,149.7025,150.0993,149.7025,150.0389,97312.0
2019-10-30 12:30:00,173.91,173.95,173.07,173.26,77161.0,150.0389,150.0734,149.3142,149.4781,77161.0
2019-10-30 13:00:00,173.24,173.52,172.88,173.09,61737.0,149.4609,149.7025,149.1503,149.3315,61737.0
2019-10-30 13:30:00,173.07,173.91,172.88,173.71,65956.0,149.3142,150.0389,149.1503,149.8664,65956.0
2019-10-30 14:00:00,173.33,173.84,173.01,173.41,42828.0,149.5385,149.9785,149.2625,149.6076,42828.0
2019-10-30 14:30:00,173.42,173.72,172.76,173.67,67397.0,149.6162,149.875,149.0468,149.8319,67397.0
2019-10-30 15:00:00,173.64,174.32,173.63,174.15,130949.0,149.806,150.3926,149.7974,150.246,130949.0
2019-10-30 15:30:00,174.16,174.64,173.85,174.59,214715.0,150.2546,150.6687,149.9872,150.6256,214715.0
2019-10-31 09:30:00,174.08,174.55,171.84,171.88,89735.0,150.1856,150.5911,148.2531,148.2876,89735.0
2019-10-31 10:00:00,171.93,172.0,169.91,170.77,138155.0,148.3307,148.3911,146.588,147.3299,138155.0
2019-10-31 10:30:00,170.83,171.75,170.34,171.75,52486.0,147.3817,148.1754,146.9589,148.1754,52486.0
2019-10-31 11:00:00,171.7,171.7,171.05,171.31,40417.0,148.1323,148.1323,147.5715,147.7958,40417.0
2019-10-31 11:30:00,171.3,172.0,170.81,171.62,32837.0,147.7872,148.3911,147.3644,148.0632,32837.0
2019-10-31 12:00:00,171.58,171.65,170.94,171.57,61128.0,148.0287,148.0891,147.4766,148.0201,61128.0
2019-10-31 12:30:00,171.53,171.82,171.25,171.25,34164.0,147.9856,148.2358,147.744,147.744,34164.0
2019-10-31 13:00:00,171.21,171.53,171.04,171.5,27179.0,147.7095,147.9856,147.5629,147.9597,27179.0
2019-10-31 13:30:00,171.48,171.49,170.82,170.96,30448.0,147.9425,147.9511,147.3731,147.4938,30448.0
2019-10-31 14:00:00,170.9,171.51,170.71,171.51,31941.0,147.4421,147.9683,147.2782,147.9683,31941.0
2019-10-31 14:30:00,171.5,171.75,171.3,171.69,37928.0,147.9597,148.1754,147.7872,148.1236,37928.0
2019-10-31 15:00:00,171.69,172.17,171.58,171.91,39439.0,148.1236,148.5378,148.0287,148.3134,39439.0
2019-10-31 15:30:00,171.92,172.5,171.82,172.46,218337.0,148.3221,148.8225,148.2358,148.7879,218337.0
2019-11-01 09:30:00,173.68,173.95,172.32,173.17,135737.0,149.8405,150.0734,148.6672,149.4005,135737.0
2019-11-01 10:00:00,173.06,174.04,172.84,173.31,97511.0,149.3056,150.1511,149.1158,149.5213,97511.0
2019-11-01 10:30:00,173.31,174.04,173.24,174.04,57549.0,149.5213,150.1511,149.4609,150.1511,57549.0
2019-11-01 11:00:00,174.07,174.43,173.79,174.15,64361.0,150.177,150.4875,149.9354,150.246,64361.0
2019-11-01 11:30:00,174.17,174.89,174.15,174.67,48070.0,150.2632,150.8844,150.246,150.6946,48070.0
2019-11-01 12:00:00,174.64,174.88,174.17,174.7,41991.0,150.6687,150.8758,150.2632,150.7205,41991.0
2019-11-01 12:30:00,174.68,175.31,174.68,175.11,50221.0,150.7032,151.2468,150.7032,151.0742,50221.0
2019-11-01 13:00:00,175.12,175.74,175.11,175.6,91793.0,151.0828,151.6177,151.0742,151.4969,91793.0
2019-11-01 13:30:00,175.6,176.24,175.51,176.19,119801.0,151.4969,152.0491,151.4193,152.006,119801.0
2019-11-01 14:00:00,176.18,176.18,175.73,175.97,104601.0,151.9973,151.9973,151.6091,151.8162,104601.0
2019-11-01 14:30:00,175.95,176.15,175.72,176.15,107583.0,151.7989,151.9715,151.6005,151.9715,107583.0
2019-11-01 15:00:00,176.15,176.55,175.87,175.93,127523.0,151.9715,152.3166,151.7299,151.7817,127523.0
2019-11-01 15:30:00,175.92,176.55,175.69,176.54,287959.0,151.773,152.3166,151.5746,152.3079,287959.0
2019-11-04 09:30:00,178.45,178.85,176.97,177.17,130851.0,153.9558,154.3009,152.6789,152.8514,130851.0
2019-11-04 10:00:00,177.17,177.28,176.67,176.95,78346.0,152.8514,152.9464,152.4201,152.6616,78346.0
2019-11-04 10:30:00,176.94,178.06,176.7,177.98,61745.0,152.653,153.6193,152.446,153.5503,61745.0
2019-11-04 11:00:00,178.05,178.37,177.29,177.71,53273.0,153.6107,153.8867,152.955,153.3173,53273.0
2019-11-04 11:30:00,177.74,178.29,177.7,177.86,29790.0,153.3432,153.8177,153.3087,153.4467,29790.0
2019-11-04 12:00:00,177.89,178.45,177.89,178.17,39043.0,153.4726,153.9558,153.4726,153.7142,39043.0
2019-11-04 12:30:00,178.16,178.83,178.13,178.77,28831.0,153.7056,154.2836,153.6797,154.2318,28831.0
2019-11-04 13:00:00,178.79,178.79,178.6,178.71,32779.0,154.2491,154.2491,154.0852,154.1801,32779.0
2019-11-04 13:30:00,178.73,179.21,178.73,178.99,36294.0,154.1973,154.6114,154.1973,154.4216,36294.0
2019-11-04 14:00:00,178.98,179.14,178.73,178.89,53183.0,154.413,154.551,154.1973,154.3354,53183.0
2019-11-04 14:30:00,178.89,179.56,178.88,179.11,87482.0,154.3354,154.9134,154.3267,154.5252,87482.0
2019-11-04 15:00:00,179.12,179.13,178.5,178.53,69318.0,154.5338,154.5424,153.9989,154.0248,69318.0
2019-11-04 15:30:00,178.55,179.27,178.47,179.23,160070.0,154.042,154.6632,153.973,154.6287,160070.0
2019-11-05 09:30:00,179.31,180.63,179.0,179.78,128931.0,154.6977,155.8365,154.4303,155.1032,128931.0
2019-11-05 10:00:00,179.78,181.13,179.78,180.15,47702.0,155.1032,156.2679,155.1032,155.4224,47702.0
2019-11-05 10:30:00,180.09,181.14,179.81,180.97,64927.0,155.3706,156.2765,155.1291,156.1299,64927.0
2019-11-05 11:00:00,181.0,181.53,180.39,180.65,28742.0,156.1557,156.613,155.6295,155.8538,28742.0
2019-11-05 11:30:00,180.62,180.88,180.46,180.71,36251.0,155.8279,156.0522,155.6899,155.9055,36251.0
2019-11-05 12:00:00,180.7,180.77,180.16,180.16,39491.0,155.8969,155.9573,155.431,155.431,39491.0
2019-11-05 12:30:00,180.24,180.34,180.06,180.3,22143.0,155.5001,155.5863,155.3448,155.5518,22143.0
2019-11-05 13:00:00,180.32,180.49,180.05,180.05,26885.0,155.5691,155.7157,155.3361,155.3361,26885.0
2019-11-05 13:30:00,180.04,180.38,179.95,180.16,24723.0,155.3275,155.6208,155.2499,155.431,24723.0
2019-11-05 14:00:00,180.14,180.14,179.77,179.9,24512.0,155.4138,155.4138,155.0946,155.2067,24512.0
2019-11-05 14:30:00,179.9,180.32,179.89,180.22,31260.0,155.2067,155.5691,155.1981,155.4828,31260.0
2019-11-05 15:00:00,180.19,180.19,179.56,179.74,29259.0,155.4569,155.4569,154.9134,155.0687,29259.0
2019-11-05 15:30:00,179.75,180.31,179.69,179.91,120239.0,155.0773,155.5604,155.0256,155.2154,120239.0
2019-11-06 09:30:00,179.08,180.42,176.57,180.27,94072.0,154.4993,155.6554,152.3338,155.5259,94072.0
2019-11-06 10:00:00,180.24,180.24,178.93,179.2,57207.0,155.5001,155.5001,154.3699,154.6028,57207.0
2019-11-06 10:30:00,179.23,180.22,178.9,180.12,33035.0,154.6287,155.4828,154.344,155.3965,33035.0
2019-11-06 11:00:00,180.17,180.53,179.68,180.1,30935.0,155.4397,155.7503,155.0169,155.3793,30935.0
2019-11-06 11:30:00,180.07,180.56,179.22,179.58,75899.0,155.3534,155.7761,154.6201,154.9306,75899.0
2019-11-06 12:00:00,179.56,180.05,179.38,179.62,42532.0,154.9134,155.3361,154.7581,154.9652,42532.0
2019-11-06 12:30:00,179.57,179.73,179.24,179.5,25256.0,154.922,155.0601,154.6373,154.8616,25256.0
2019-11-06 13:00:00,179.58,180.25,179.47,180.12,30737.0,154.9306,155.5087,154.8357,155.3965,30737.0
2019-11-06 13:30:00,180.11,181.13,180.1,181.03,41855.0,155.3879,156.2679,155.3793,156.1816,41855.0
2019-11-06 14:00:00,181.04,181.06,180.46,180.78,37984.0,156.1902,156.2075,155.6899,155.9659,37984.0
2019-11-06 14:30:00,180.81,181.06,180.44,180.87,48228.0,155.9918,156.2075,155.6726,156.0436,48228.0
2019-11-06 15:00:00,180.88,181.09,180.68,181.01,48325.0,156.0522,156.2334,155.8797,156.1644,48325.0
2019-11-06 15:30:00,180.99,181.42,180.77,181.42,145262.0,156.1471,156.5181,155.9573,156.5181,145262.0
2019-11-07 09:30:00,182.82,183.66,182.28,183.3,103327.0,157.7259,158.4506,157.26,158.14,103327.0
2019-11-07 10:00:00,183.33,183.44,182.72,182.77,59653.0,158.1659,158.2608,157.6396,157.6828,59653.0
2019-11-07 10:30:00,182.84,184.52,182.8,184.32,93073.0,157.7432,159.1926,157.7087,159.02,93073.0
2019-11-07 11:00:00,184.31,184.31,182.56,182.58,109933.0,159.0114,159.0114,157.5016,157.5189,109933.0
2019-11-07 11:30:00,182.59,183.97,182.42,183.83,106735.0,157.5275,158.7181,157.3808,158.5973,106735.0
2019-11-07 12:00:00,183.78,183.92,183.33,183.91,29942.0,158.5542,158.6749,158.1659,158.6663,29942.0
2019-11-07 12:30:00,183.94,183.94,183.13,183.42,32043.0,158.6922,158.6922,157.9934,158.2436,32043.0
2019-11-07 13:00:00,183.41,183.41,182.75,182.79,25390.0,158.2349,158.2349,157.6655,157.7,25390.0
2019-11-07 13:30:00,182.8,183.06,182.4,182.67,126459.0,157.7087,157.933,157.3636,157.5965,126459.0
2019-11-07 14:00:00,182.69,183.2,182.54,183.11,115870.0,157.6138,158.0538,157.4844,157.9761,115870.0
2019-11-07 14:30:00,183.14,183.14,182.09,182.2,73494.0,158.002,158.002,157.0961,157.191,73494.0
2019-11-07 15:00:00,182.24,182.83,182.24,182.52,72319.0,157.2255,157.7346,157.2255,157.4671,72319.0
2019-11-07 15:30:00,182.57,182.78,182.21,182.57,115146.0,157.5102,157.6914,157.1997,157.5102,115146.0
2019-11-08 09:30:00,183.98,184.32,182.0,182.95,85929.0,158.7267,159.02,157.0185,157.8381,85929.0
2019-11-08 10:00:00,182.25,184.82,182.25,184.56,64023.0,157.2342,159.4514,157.2342,159.2271,64023.0
2019-11-08 10:30:00,184.69,185.61,184.23,185.2,67609.0,159.3392,160.133,158.9424,159.7792,67609.0
2019-11-08 11:00:00,185.16,185.35,184.66,184.95,56410.0,159.7447,159.9087,159.3134,159.5636,56410.0
2019-11-08 11:30:00,185.0,186.01,184.88,185.94,41819.0,159.6067,160.4781,159.5032,160.4177,41819.0
2019-11-08 12:00:00,185.91,186.07,185.69,186.0,60959.0,160.3918,160.5298,160.202,160.4694,60959.0
2019-11-08 12:30:00,186.0,186.0,185.57,185.9,19906.0,160.4694,160.4694,160.0985,160.3832,19906.0
2019-11-08 13:00:00,185.92,186.16,185.85,185.92,51595.0,160.4004,160.6075,160.34,160.4004,51595.0
2019-11-08 13:30:00,185.95,186.09,185.6,185.64,29050.0,160.4263,160.5471,160.1243,160.1588,29050.0
2019-11-08 14:00:00,185.64,186.1,185.64,186.0,34321.0,160.1588,160.5557,160.1588,160.4694,34321.0
2019-11-08 14:30:00,186.0,186.53,185.99,186.27,39610.0,160.4694,160.9267,160.4608,160.7024,39610.0
2019-11-08 15:00:00,186.28,186.53,186.19,186.41,44413.0,160.711,160.9267,160.6334,160.8232,44413.0
2019-11-08 15:30:00,186.43,186.73,186.11,186.34,228041.0,160.8404,161.0992,160.5643,160.7628,228041.0
2019-11-11 09:30:00,185.02,185.99,184.87,185.34,61566.0,159.6239,160.4608,159.4945,159.9,61566.0
2019-11-11 10:00:00,185.32,186.39,185.31,186.22,26364.0,159.8828,160.8059,159.8741,160.6592,26364.0
2019-11-11 10:30:00,186.15,186.22,185.23,185.23,24118.0,160.5988,160.6592,159.8051,159.8051,24118.0
2019-11-11 11:00:00,185.25,185.44,185.05,185.34,34658.0,159.8224,159.9863,159.6498,159.9,34658.0
2019-11-11 11:30:00,185.28,185.8,185.23,185.68,20537.0,159.8483,160.2969,159.8051,160.1934,20537.0
2019-11-11 12:00:00,185.71,185.71,185.14,185.43,35985.0,160.2192,160.2192,159.7275,159.9777,35985.0
2019-11-11 12:30:00,185.48,185.59,185.38,185.47,18874.0,160.0208,160.1157,159.9345,160.0122,18874.0
2019-11-11 13:00:00,185.5,185.76,185.44,185.73,40110.0,160.0381,160.2624,159.9863,160.2365,40110.0
2019-11-11 13:30:00,185.69,186.06,185.66,186.06,22026.0,160.202,160.5212,160.1761,160.5212,22026.0
2019-11-11 14:00:00,186.05,186.11,185.87,186.11,19084.0,160.5126,160.5643,160.3573,160.5643,19084.0
2019-11-11 14:30:00,186.1,186.47,186.01,186.31,30444.0,160.5557,160.8749,160.4781,160.7369,30444.0
2019-11-11 15:00:00,186.32,186.57,186.25,186.35,51246.0,160.7455,160.9612,160.6851,160.7714,51246.0
2019-11-11 15:30:00,186.33,186.62,186.15,186.45,125307.0,160.7541,161.0043,160.5988,160.8577,125307.0
2019-11-12 09:30:00,186.29,186.5,184.67,184.67,111495.0,160.7196,160.9008,159.322,159.322,111495.0
2019-11-12 10:00:00,184.83,186.24,184.78,185.75,39656.0,159.46,160.6765,159.4169,160.2537,39656.0
2019-11-12 10:30:00,185.8,186.15,185.47,185.75,37597.0,160.2969,160.5988,160.0122,160.2537,37597.0
2019-11-12 11:00:00,185.76,186.03,185.12,185.12,41416.0,160.2624,160.4953,159.7102,159.7102,41416.0
2019-11-12 11:30:00,185.12,185.26,184.75,184.76,43388.0,159.7102,159.831,159.391,159.3996,43388.0
2019-11-12 12:00:00,184.71,185.05,184.53,184.86,33661.0,159.3565,159.6498,159.2012,159.4859,33661.0
2019-11-12 12:30:00,184.85,184.89,184.59,184.67,21352.0,159.4773,159.5118,159.253,159.322,21352.0
2019-11-12 13:00:00,184.69,185.0,184.69,184.77,33832.0,159.3392,159.6067,159.3392,159.4083,33832.0
2019-11-12 13:30:00,184.77,184.98,184.56,184.9,28538.0,159.4083,159.5894,159.2271,159.5204,28538.0
2019-11-12 14:00:00,184.84,184.85,184.2,184.25,36177.0,159.4687,159.4773,158.9165,158.9596,36177.0
2019-11-12 14:30:00,184.25,184.4,183.96,183.98,51838.0,158.9596,159.0891,158.7094,158.7267,51838.0
2019-11-12 15:00:00,183.99,184.01,183.73,183.9,80467.0,158.7353,158.7526,158.511,158.6577,80467.0
2019-11-12 15:30:00,183.89,184.24,183.81,184.07,143431.0,158.6491,158.951,158.58,158.8043,143431.0
2019-11-13 09:30:00,182.08,182.08,180.03,181.62,53919.0,158.2272,158.2272,156.4458,157.8275,53919.0
2019-11-13 10:00:00,181.59,181.75,180.99,181.33,27736.0,157.8014,157.9405,157.28,157.5755,27736.0
2019-11-13 10:30:00,181.33,181.53,180.76,180.94,39764.0,157.5755,157.7493,157.0802,157.2366,39764.0
2019-11-13 11:00:00,181.0,181.85,180.82,181.22,24386.0,157.2887,158.0274,157.1323,157.4799,24386.0
2019-11-13 11:30:00,181.27,181.53,180.91,181.12,24534.0,157.5234,157.7493,157.2105,157.393,24534.0
2019-11-13 12:00:00,181.14,181.14,180.51,180.72,24520.0,157.4104,157.4104,156.8629,157.0454,24520.0
2019-11-13 12:30:00,180.72,181.17,180.72,180.82,18315.0,157.0454,157.4365,157.0454,157.1323,18315.0
2019-11-13 13:00:00,180.93,181.46,180.81,181.13,16298.0,157.2279,157.6885,157.1236,157.4017,16298.0
2019-11-13 13:30:00,181.09,181.44,180.47,180.73,25362.0,157.3669,157.6711,156.8282,157.0541,25362.0
2019-11-13 14:00:00,180.74,180.74,179.82,179.97,48760.0,157.0628,157.0628,156.2633,156.3937,48760.0
2019-11-13 14:30:00,179.98,180.59,179.98,180.47,19029.0,156.4024,156.9324,156.4024,156.8282,19029.0
2019-11-13 15:00:00,180.47,180.66,180.41,180.61,16922.0,156.8282,156.9933,156.776,156.9498,16922.0
2019-11-13 15:30:00,180.6,180.99,180.33,180.71,111271.0,156.9411,157.28,156.7065,157.0367,111271.0
2019-11-14 09:30:00,180.38,181.82,179.66,180.19,41262.0,156.75,158.0013,156.1243,156.5848,41262.0
2019-11-14 10:00:00,180.22,181.44,180.21,181.11,71773.0,156.6109,157.6711,156.6022,157.3843,71773.0
2019-11-14 10:30:00,181.06,181.25,180.44,180.44,37913.0,157.3409,157.506,156.8021,156.8021,37913.0
2019-11-14 11:00:00,180.33,181.54,180.26,180.99,36732.0,156.7065,157.758,156.6457,157.28,36732.0
2019-11-14 11:30:00,181.02,181.22,179.74,180.26,24800.0,157.3061,157.4799,156.1938,156.6457,24800.0
2019-11-14 12:00:00,180.25,180.42,180.14,180.36,26181.0,156.637,156.7847,156.5414,156.7326,26181.0
2019-11-14 12:30:00,180.33,180.61,180.23,180.44,24029.0,156.7065,156.9498,156.6196,156.8021,24029.0
2019-11-14 13:00:00,180.41,180.69,180.33,180.69,17986.0,156.776,157.0193,156.7065,157.0193,17986.0
2019-11-14 13:30:00,180.69,181.1,180.29,180.75,30682.0,157.0193,157.3756,156.6717,157.0715,30682.0
2019-11-14 14:00:00,180.76,181.1,180.65,180.65,27811.0,157.0802,157.3756,156.9846,156.9846,27811.0
2019-11-14 14:30:00,180.66,181.13,180.63,181.06,18862.0,156.9933,157.4017,156.9672,157.3409,18862.0
2019-11-14 15:00:00,181.09,181.13,180.89,181.08,23488.0,157.3669,157.4017,157.1931,157.3582,23488.0
2019-11-14 15:30:00,181.07,181.17,180.72,180.85,74652.0,157.3496,157.4365,157.0454,157.1584,74652.0
2019-11-15 09:30:00,182.5,183.5,181.63,182.57,80778.0,158.5922,159.4612,157.8362,158.6531,80778.0
2019-11-15 10:00:00,182.58,183.08,182.0,182.08,37555.0,158.6617,159.0962,158.1577,158.2272,37555.0
2019-11-15 10:30:00,182.01,183.04,181.83,182.79,74444.0,158.1664,159.0615,158.01,158.8442,74444.0
2019-11-15 11:00:00,182.86,183.98,182.86,183.9,54910.0,158.9051,159.8783,158.9051,159.8088,54910.0
2019-11-15 11:30:00,183.93,184.44,183.87,183.97,35574.0,159.8349,160.2781,159.7828,159.8697,35574.0
2019-11-15 12:00:00,183.98,184.2,183.89,184.0,24188.0,159.8783,160.0695,159.8001,159.8957,24188.0
2019-11-15 12:30:00,183.98,184.45,183.97,184.04,33489.0,159.8783,160.2868,159.8697,159.9305,33489.0
2019-11-15 13:00:00,184.0,184.25,183.98,184.23,26505.0,159.8957,160.113,159.8783,160.0956,26505.0
2019-11-15 13:30:00,184.2,184.38,184.02,184.06,21861.0,160.0695,160.2259,159.9131,159.9479,21861.0
2019-11-15 14:00:00,184.01,184.01,183.64,183.9,24012.0,159.9044,159.9044,159.5829,159.8088,24012.0
2019-11-15 14:30:00,183.91,184.05,183.58,183.96,17668.0,159.8175,159.9392,159.5307,159.861,17668.0
2019-11-15 15:00:00,183.93,184.03,183.5,183.65,65007.0,159.8349,159.9218,159.4612,159.5916,65007.0
2019-11-15 15:30:00,183.65,184.12,183.31,183.99,151194.0,159.5916,160.0,159.2961,159.887,151194.0
2019-11-18 09:30:00,182.2,182.82,180.78,181.55,59993.0,158.3315,158.8703,157.0976,157.7667,59993.0
2019-11-18 10:00:00,181.47,182.31,181.25,181.52,34385.0,157.6972,158.4271,157.506,157.7406,34385.0
2019-11-18 10:30:00,181.54,182.0,181.14,182.0,20038.0,157.758,158.1577,157.4104,158.1577,20038.0
2019-11-18 11:00:00,182.0,182.06,181.61,181.93,36507.0,158.1577,158.2099,157.8188,158.0969,36507.0
2019-11-18 11:30:00,181.91,182.42,181.91,182.02,11473.0,158.0795,158.5227,158.0795,158.1751,11473.0
2019-11-18 12:00:00,182.07,182.29,181.85,182.04,16829.0,158.2186,158.4097,158.0274,158.1925,16829.0
2019-11-18 12:30:00,182.11,182.43,182.05,182.43,12628.0,158.2533,158.5314,158.2012,158.5314,12628.0
2019-11-18 13:00:00,182.51,182.75,182.42,182.56,10811.0,158.6009,158.8095,158.5227,158.6444,10811.0
2019-11-18 13:30:00,182.45,182.9,182.45,182.83,23583.0,158.5488,158.9398,158.5488,158.879,23583.0
2019-11-18 14:00:00,182.82,182.96,182.73,182.78,20089.0,158.8703,158.992,158.7921,158.8355,20089.0
2019-11-18 14:30:00,182.75,183.2,182.74,183.09,26352.0,158.8095,159.2005,158.8008,159.1049,26352.0
2019-11-18 15:00:00,183.09,183.4,183.07,183.27,34740.0,159.1049,159.3743,159.0876,159.2614,34740.0
2019-11-18 15:30:00,183.28,183.68,183.21,183.46,136677.0,159.27,159.6176,159.2092,159.4265,136677.0
2019-11-19 09:30:00,184.26,184.37,182.76,182.76,137474.0,160.1217,160.2173,158.8182,158.8182,137474.0
2019-11-19 10:00:00,182.99,183.12,181.8,182.33,33446.0,159.018,159.131,157.9839,158.4445,33446.0
2019-11-19 10:30:00,182.31,182.53,181.27,181.73,67730.0,158.4271,158.6183,157.5234,157.9231,67730.0
2019-11-19 11:00:00,181.73,182.75,181.64,182.72,75845.0,157.9231,158.8095,157.8449,158.7834,75845.0
2019-11-19 11:30:00,182.74,183.74,182.62,183.27,61593.0,158.8008,159.6698,158.6965,159.2614,61593.0
2019-11-19 12:00:00,183.28,183.32,182.6,183.31,53937.0,159.27,159.3048,158.6791,159.2961,53937.0
2019-11-19 12:30:00,183.38,184.08,183.19,183.94,265842.0,159.3569,159.9652,159.1918,159.8436,265842.0
2019-11-19 13:00:00,183.94,184.26,183.91,183.92,105342.0,159.8436,160.1217,159.8175,159.8262,105342.0
2019-11-19 13:30:00,183.95,184.29,182.56,182.56,102039.0,159.8523,160.1477,158.6444,158.6444,102039.0
2019-11-19 14:00:00,182.61,182.83,182.32,182.55,29725.0,158.6878,158.879,158.4358,158.6357,29725.0
2019-11-19 14:30:00,182.59,182.79,182.31,182.5,19448.0,158.6704,158.8442,158.4271,158.5922,19448.0
2019-11-19 15:00:00,182.43,183.63,182.37,183.59,208379.0,158.5314,159.5742,158.4793,159.5394,208379.0
2019-11-19 15:30:00,183.59,184.04,182.94,182.97,276912.0,159.5394,159.9305,158.9746,159.0007,276912.0
2019-11-20 09:30:00,182.35,182.69,180.79,181.49,50324.0,158.4619,158.7573,157.1062,157.7145,50324.0
2019-11-20 10:00:00,181.59,181.59,180.24,180.59,45609.0,157.8014,157.8014,156.6283,156.9324,45609.0
2019-11-20 10:30:00,180.68,181.9,180.68,181.76,37168.0,157.0107,158.0708,157.0107,157.9492,37168.0
2019-11-20 11:00:00,181.83,182.15,181.72,181.92,24745.0,158.01,158.2881,157.9144,158.0882,24745.0
2019-11-20 11:30:00,181.91,181.97,181.42,181.54,25122.0,158.0795,158.1317,157.6537,157.758,25122.0
2019-11-20 12:00:00,181.52,182.1,181.44,181.98,37438.0,157.7406,158.2446,157.6711,158.1403,37438.0
2019-11-20 12:30:00,181.98,182.09,180.6,181.03,25268.0,158.1403,158.2359,156.9411,157.3148,25268.0
2019-11-20 13:00:00,180.89,181.06,179.57,180.31,43182.0,157.1931,157.3409,156.0461,156.6891,43182.0
2019-11-20 13:30:00,180.3,181.18,180.02,180.83,45489.0,156.6804,157.4451,156.4371,157.141,45489.0
2019-11-20 14:00:00,180.89,181.06,180.59,181.0,41549.0,157.1931,157.3409,156.9324,157.2887,41549.0
2019-11-20 14:30:00,181.0,181.18,180.79,180.86,34310.0,157.2887,157.4451,157.1062,157.1671,34310.0
2019-11-20 15:00:00,180.88,181.44,180.86,181.11,43997.0,157.1845,157.6711,157.1671,157.3843,43997.0
2019-11-20 15:30:00,181.11,181.11,180.54,180.61,117084.0,157.3843,157.3843,156.889,156.9498,117084.0
2019-11-21 09:30:00,180.1,182.37,179.62,181.28,50199.0,156.5066,158.4793,156.0895,157.532,50199.0
2019-11-21 10:00:00,181.14,181.43,179.57,180.35,70318.0,157.4104,157.6624,156.0461,156.7239,70318.0
2019-11-21 10:30:00,180.29,181.41,180.25,181.41,25824.0,156.6717,157.645,156.637,157.645,25824.0
2019-11-21 11:00:00,181.49,181.56,180.47,180.88,27482.0,157.7145,157.7754,156.8282,157.1845,27482.0
2019-11-21 11:30:00,180.82,181.07,180.0,180.25,40130.0,157.1323,157.3496,156.4197,156.637,40130.0
2019-11-21 12:00:00,180.34,181.42,180.17,181.15,32383.0,156.7152,157.6537,156.5675,157.4191,32383.0
2019-11-21 12:30:00,181.15,181.76,181.15,181.68,17479.0,157.4191,157.9492,157.4191,157.8796,17479.0
2019-11-21 13:00:00,181.72,181.96,181.55,181.69,12364.0,157.9144,158.123,157.7667,157.8883,12364.0
2019-11-21 13:30:00,181.68,181.8,181.25,181.33,16391.0,157.8796,157.9839,157.506,157.5755,16391.0
2019-11-21 14:00:00,181.34,181.43,180.72,181.04,25342.0,157.5842,157.6624,157.0454,157.3235,25342.0
2019-11-21 14:30:00,181.03,181.35,181.01,181.22,20962.0,157.3148,157.5929,157.2974,157.4799,20962.0
2019-11-21 15:00:00,181.22,181.29,180.55,180.65,36801.0,157.4799,157.5407,156.8977,156.9846,36801.0
2019-11-21 15:30:00,180.66,180.93,180.4,180.78,120270.0,156.9933,157.2279,156.7673,157.0976,120270.0
2019-11-22 09:30:00,181.24,181.4,180.45,180.92,87581.0,157.4973,157.6363,156.8108,157.2192,87581.0
2019-11-22 10:00:00,180.83,181.06,178.74,179.42,68667.0,157.141,157.3409,155.3248,155.9157,68667.0
2019-11-22 10:30:00,179.42,180.03,179.3,179.57,40082.0,155.9157,156.4458,155.8114,156.0461,40082.0
2019-11-22 11:00:00,179.61,179.71,179.11,179.46,78227.0,156.0808,156.1677,155.6463,155.9505,78227.0
2019-11-22 11:30:00,179.43,180.08,179.33,179.74,38194.0,155.9244,156.4893,155.8375,156.1938,38194.0
2019-11-22 12:00:00,179.74,180.07,179.56,179.95,39177.0,156.1938,156.4806,156.0374,156.3763,39177.0
2019-11-22 12:30:00,180.0,180.44,179.86,180.19,32836.0,156.4197,156.8021,156.2981,156.5848,32836.0
2019-11-22 13:00:00,180.17,180.31,180.14,180.31,21276.0,156.5675,156.6891,156.5414,156.6891,21276.0
2019-11-22 13:30:00,180.33,180.71,180.2,180.48,41411.0,156.7065,157.0367,156.5935,156.8369,41411.0
2019-11-22 14:00:00,180.46,180.49,180.14,180.24,20890.0,156.8195,156.8455,156.5414,156.6283,20890.0
2019-11-22 14:30:00,180.26,180.49,180.15,180.2,24121.0,156.6457,156.8455,156.5501,156.5935,24121.0
2019-11-22 15:00:00,180.24,180.41,180.11,180.4,30435.0,156.6283,156.776,156.5153,156.7673,30435.0
2019-11-22 15:30:00,180.38,180.49,179.95,180.16,165005.0,156.75,156.8455,156.3763,156.5588,165005.0
2019-11-25 09:30:00,181.2,182.34,179.71,181.75,116813.0,157.4625,158.4532,156.1677,157.9405,116813.0
2019-11-25 10:00:00,181.68,183.61,181.25,183.61,53605.0,157.8796,159.5568,157.506,159.5568,53605.0
2019-11-25 10:30:00,183.5,183.68,183.08,183.36,100141.0,159.4612,159.6176,159.0962,159.3396,100141.0
2019-11-25 11:00:00,183.41,183.8,183.15,183.45,56703.0,159.383,159.7219,159.1571,159.4178,56703.0
2019-11-25 11:30:00,183.42,183.66,182.48,182.55,30494.0,159.3917,159.6003,158.5748,158.6357,30494.0
2019-11-25 12:00:00,182.59,183.5,182.59,183.36,44665.0,158.6704,159.4612,158.6704,159.3396,44665.0
2019-11-25 12:30:00,183.39,183.65,183.33,183.44,18704.0,159.3656,159.5916,159.3135,159.4091,18704.0
2019-11-25 13:00:00,183.45,183.74,183.44,183.56,23814.0,159.4178,159.6698,159.4091,159.5134,23814.0
2019-11-25 13:30:00,183.54,183.71,183.48,183.65,20851.0,159.496,159.6437,159.4438,159.5916,20851.0
2019-11-25 14:00:00,183.64,183.66,183.38,183.41,22495.0,159.5829,159.6003,159.3569,159.383,22495.0
2019-11-25 14:30:00,183.43,183.43,183.19,183.25,27386.0,159.4004,159.4004,159.1918,159.244,27386.0
2019-11-25 15:00:00,183.28,183.79,183.15,183.77,47509.0,159.27,159.7132,159.1571,159.6959,47509.0
2019-11-25 15:30:00,183.77,184.09,183.55,184.03,151631.0,159.6959,159.9739,159.5047,159.9218,151631.0
2019-11-26 09:30:00,184.08,184.72,183.37,183.94,58856.0,159.9652,160.5214,159.3483,159.8436,58856.0
2019-11-26 10:00:00,183.78,183.89,182.93,183.32,37441.0,159.7045,159.8001,158.9659,159.3048,37441.0
2019-11-26 10:30:00,183.25,184.3,183.25,184.11,17118.0,159.244,160.1564,159.244,159.9913,17118.0
2019-11-26 11:00:00,184.11,185.03,184.05,184.94,28266.0,159.9913,160.7908,159.9392,160.7126,28266.0
2019-11-26 11:30:00,184.98,185.02,184.39,184.4,15495.0,160.7473,160.7821,160.2346,160.2433,15495.0
2019-11-26 12:00:00,184.4,184.84,184.24,184.76,14494.0,160.2433,160.6257,160.1043,160.5562,14494.0
2019-11-26 12:30:00,184.87,184.87,184.56,184.71,15648.0,160.6518,160.6518,160.3824,160.5127,15648.0
2019-11-26 13:00:00,184.67,184.67,184.18,184.24,10664.0,160.478,160.478,160.0521,160.1043,10664.0
2019-11-26 13:30:00,184.15,184.19,183.82,184.07,15661.0,160.0261,160.0608,159.7393,159.9566,15661.0
2019-11-26 14:00:00,184.12,184.36,184.0,184.36,17042.0,160.0,160.2086,159.8957,160.2086,17042.0
2019-11-26 14:30:00,184.36,184.82,184.32,184.81,13644.0,160.2086,160.6083,160.1738,160.5996,13644.0
2019-11-26 15:00:00,184.81,184.81,184.48,184.58,18248.0,160.5996,160.5996,160.3128,160.3997,18248.0
2019-11-26 15:30:00,184.61,185.14,184.5,185.04,96793.0,160.4258,160.8864,160.3302,160.7995,96793.0
2019-11-27 09:30:00,185.04,185.05,183.31,184.84,86564.0,160.7995,160.8082,159.2961,160.6257,86564.0
2019-11-27 10:00:00,184.92,184.92,183.31,183.51,25473.0,160.6952,160.6952,159.2961,159.4699,25473.0
2019-11-27 10:30:00,183.56,183.84,182.89,183.81,36268.0,159.5134,159.7567,158.9311,159.7306,36268.0
2019-11-27 11:00:00,183.72,183.99,183.17,183.22,44864.0,159.6524,159.887,159.1745,159.2179,44864.0
2019-11-27 11:30:00,183.31,183.67,183.22,183.34,19201.0,159.2961,159.609,159.2179,159.3222,19201.0
2019-11-27 12:00:00,183.3,183.8,183.07,183.64,19730.0,159.2874,159.7219,159.0876,159.5829,19730.0
2019-11-27 12:30:00,183.68,184.3,183.52,184.3,21782.0,159.6176,160.1564,159.4786,160.1564,21782.0
2019-11-27 13:00:00,184.31,184.95,184.15,184.68,45803.0,160.1651,160.7213,160.0261,160.4866,45803.0
2019-11-27 13:30:00,184.61,185.1,184.55,184.55,29511.0,160.4258,160.8516,160.3737,160.3737,29511.0
2019-11-27 14:00:00,184.57,184.85,184.42,184.8,33859.0,160.3911,160.6344,160.2607,160.5909,33859.0
2019-11-27 14:30:00,184.76,185.07,184.71,185.07,21264.0,160.5562,160.8256,160.5127,160.8256,21264.0
2019-11-27 15:00:00,185.02,185.19,184.87,185.11,28862.0,160.7821,160.9298,160.6518,160.8603,28862.0
2019-11-27 15:30:00,185.1,185.11,184.4,184.85,98521.0,160.8516,160.8603,160.2433,160.6344,98521.0
2019-11-29 09:30:00,183.62,184.0,182.61,183.48,40340.0,159.5655,159.8957,158.6878,159.4438,40340.0
2019-11-29 10:00:00,183.36,183.76,183.14,183.45,32294.0,159.3396,159.6872,159.1484,159.4178,32294.0
2019-11-29 10:30:00,183.49,183.93,183.38,183.48,16808.0,159.4525,159.8349,159.3569,159.4438,16808.0
2019-11-29 11:00:00,183.51,183.56,182.94,183.27,31090.0,159.4699,159.5134,158.9746,159.2614,31090.0
2019-11-29 11:30:00,183.25,183.81,183.11,183.64,42204.0,159.244,159.7306,159.1223,159.5829,42204.0
2019-11-29 12:00:00,183.58,183.71,183.31,183.53,21530.0,159.5307,159.6437,159.2961,159.4873,21530.0
2019-11-29 12:30:00,183.53,183.62,182.46,182.95,80400.0,159.4873,159.5655,158.5575,158.9833,80400.0
2019-12-02 09:30:00,183.39,184.63,181.85,183.67,67394.0,159.3656,160.4432,158.0274,159.609,67394.0
2019-12-02 10:00:00,183.66,183.66,181.58,182.3,50919.0,159.6003,159.6003,157.7927,158.4184,50919.0
2019-12-02 10:30:00,182.22,182.84,181.67,182.07,44616.0,158.3489,158.8877,157.871,158.2186,44616.0
2019-12-02 11:00:00,182.05,182.68,181.71,182.58,24907.0,158.2012,158.7486,157.9057,158.6617,24907.0
2019-12-02 11:30:00,182.5,182.5,181.97,182.27,26379.0,158.5922,158.5922,158.1317,158.3924,26379.0
2019-12-02 12:00:00,182.29,182.76,181.97,182.17,18510.0,158.4097,158.8182,158.1317,158.3055,18510.0
2019-12-02 12:30:00,182.16,182.35,181.85,181.85,22234.0,158.2968,158.4619,158.0274,158.0274,22234.0
2019-12-02 13:00:00,181.88,182.24,181.85,182.04,21175.0,158.0534,158.3663,158.0274,158.1925,21175.0
2019-12-02 13:30:00,182.0,182.46,181.82,181.84,26572.0,158.1577,158.5575,158.0013,158.0187,26572.0
2019-12-02 14:00:00,181.8,182.24,181.76,182.17,18517.0,157.9839,158.3663,157.9492,158.3055,18517.0
2019-12-02 14:30:00,182.22,182.29,182.04,182.08,15244.0,158.3489,158.4097,158.1925,158.2272,15244.0
2019-12-02 15:00:00,182.07,182.07,181.23,181.3,30607.0,158.2186,158.2186,157.4886,157.5494,30607.0
2019-12-02 15:30:00,181.28,181.51,181.1,181.3,111908.0,157.532,157.7319,157.3756,157.5494,111908.0
2019-12-03 09:30:00,178.58,178.7,175.39,176.34,146477.0,155.1858,155.29,152.4136,153.2392,146477.0
2019-12-03 10:00:00,176.47,178.16,176.28,177.65,88302.0,153.3522,154.8208,153.1871,154.3776,88302.0
2019-12-03 10:30:00,177.69,178.18,177.11,177.96,36941.0,154.4123,154.8382,153.9083,154.647,36941.0
2019-12-03 11:00:00,177.91,178.0,177.26,177.6,34826.0,154.6035,154.6817,154.0387,154.3341,34826.0
2019-12-03 11:30:00,177.5,178.01,177.35,177.88,16383.0,154.2472,154.6904,154.1169,154.5775,16383.0
2019-12-03 12:00:00,177.86,177.98,177.35,177.77,25855.0,154.5601,154.6644,154.1169,154.4819,25855.0
2019-12-03 12:30:00,177.76,177.86,177.41,177.71,14063.0,154.4732,154.5601,154.169,154.4297,14063.0
2019-12-03 13:00:00,177.82,178.3,177.71,178.28,26092.0,154.5253,154.9424,154.4297,154.9251,26092.0
2019-12-03 13:30:00,178.26,178.32,177.88,178.01,16989.0,154.9077,154.9598,154.5775,154.6904,16989.0
2019-12-03 14:00:00,178.08,178.32,177.77,178.04,20041.0,154.7513,154.9598,154.4819,154.7165,20041.0
2019-12-03 14:30:00,178.06,178.19,177.88,178.19,22288.0,154.7339,154.8468,154.5775,154.8468,22288.0
2019-12-03 15:00:00,178.18,178.48,177.84,178.39,27722.0,154.8382,155.0989,154.5427,155.0206,27722.0
2019-12-03 15:30:00,178.44,178.55,177.88,178.1,118950.0,155.0641,155.1597,154.5775,154.7686,118950.0
2019-12-04 09:30:00,178.97,180.35,178.29,180.23,62378.0,155.5247,156.7239,154.9337,156.6196,62378.0
2019-12-04 10:00:00,180.06,180.67,179.61,180.49,66387.0,156.4719,157.002,156.0808,156.8455,66387.0
2019-12-04 10:30:00,180.31,180.35,179.41,179.88,41063.0,156.6891,156.7239,155.907,156.3155,41063.0
2019-12-04 11:00:00,179.92,180.1,179.3,179.3,53941.0,156.3502,156.5066,155.8114,155.8114,53941.0
2019-12-04 11:30:00,179.47,179.84,179.22,179.36,17263.0,155.9592,156.2807,155.7419,155.8636,17263.0
2019-12-04 12:00:00,179.41,179.41,179.02,179.21,10279.0,155.907,155.907,155.5681,155.7332,10279.0
2019-12-04 12:30:00,179.19,179.44,179.13,179.38,13563.0,155.7158,155.9331,155.6637,155.881,13563.0
2019-12-04 13:00:00,179.38,179.58,179.31,179.56,12847.0,155.881,156.0548,155.8201,156.0374,12847.0
2019-12-04 13:30:00,179.58,179.73,179.44,179.69,15693.0,156.0548,156.1851,155.9331,156.1503,15693.0
2019-12-04 14:00:00,179.71,179.89,179.63,179.82,12431.0,156.1677,156.3241,156.0982,156.2633,12431.0
2019-12-04 14:30:00,179.86,180.13,179.78,179.97,30429.0,156.2981,156.5327,156.2286,156.3937,30429.0
2019-12-04 15:00:00,179.99,179.99,178.95,178.95,34729.0,156.411,156.411,155.5073,155.5073,34729.0
2019-12-04 15:30:00,178.95,178.98,178.02,178.04,130205.0,155.5073,155.5334,154.6991,154.7165,130205.0
2019-12-05 09:30:00,178.44,179.36,177.7,177.83,91080.0,155.0641,155.8636,154.421,154.534,91080.0
2019-12-05 10:00:00,177.84,178.66,177.6,178.57,25905.0,154.5427,155.2553,154.3341,155.1771,25905.0
2019-12-05 10:30:00,178.58,178.92,178.11,178.49,45490.0,155.1858,155.4812,154.7773,155.1075,45490.0
2019-12-05 11:00:00,178.43,178.67,178.23,178.45,25138.0,155.0554,155.264,154.8816,155.0728,25138.0
2019-12-05 11:30:00,178.48,178.48,178.0,178.17,23885.0,155.0989,155.0989,154.6817,154.8295,23885.0
2019-12-05 12:00:00,178.17,178.24,178.0,178.19,14713.0,154.8295,154.8903,154.6817,154.8468,14713.0
2019-12-05 12:30:00,178.21,178.42,178.06,178.34,19615.0,154.8642,155.0467,154.7339,154.9772,19615.0
2019-12-05 13:00:00,178.29,178.54,178.23,178.49,14682.0,154.9337,155.151,154.8816,155.1075,14682.0
2019-12-05 13:30:00,178.5,178.93,178.48,178.66,28619.0,155.1162,155.4899,155.0989,155.2553,28619.0
2019-12-05 14:00:00,178.7,178.81,178.53,178.66,16255.0,155.29,155.3856,155.1423,155.2553,16255.0
2019-12-05 14:30:00,178.66,178.69,177.78,178.06,31361.0,155.2553,155.2813,154.4906,154.7339,31361.0
2019-12-05 15:00:00,178.08,178.43,178.03,178.43,31018.0,154.7513,155.0554,154.7078,155.0554,31018.0
2019-12-05 15:30:00,178.43,178.77,178.37,178.76,123507.0,155.0554,155.3509,155.0033,155.3422,123507.0
2019-12-06 09:30:00,181.14,181.86,180.71,181.64,73700.0,157.4104,158.0361,157.0367,157.8449,73700.0
2019-12-06 10:00:00,181.77,182.19,181.29,181.63,29904.0,157.9579,158.3228,157.5407,157.8362,29904.0
2019-12-06 10:30:00,181.64,181.8,181.06,181.63,26770.0,157.8449,157.9839,157.3409,157.8362,26770.0
2019-12-06 11:00:00,181.63,181.94,181.49,181.9,15496.0,157.8362,158.1056,157.7145,158.0708,15496.0
2019-12-06 11:30:00,181.89,181.89,181.0,181.21,13356.0,158.0621,158.0621,157.2887,157.4712,13356.0
2019-12-06 12:00:00,181.21,181.21,180.87,181.03,26565.0,157.4712,157.4712,157.1758,157.3148,26565.0
2019-12-06 12:30:00,181.01,181.04,180.66,180.99,33240.0,157.2974,157.3235,156.9933,157.28,33240.0
2019-12-06 13:00:00,181.0,181.01,180.6,180.83,17673.0,157.2887,157.2974,156.9411,157.141,17673.0
2019-12-06 13:30:00,180.87,180.96,180.59,180.63,24455.0,157.1758,157.254,156.9324,156.9672,24455.0
2019-12-06 14:00:00,180.63,180.71,180.32,180.51,33243.0,156.9672,157.0367,156.6978,156.8629,33243.0
2019-12-06 14:30:00,180.51,180.67,180.42,180.65,15498.0,156.8629,157.002,156.7847,156.9846,15498.0
2019-12-06 15:00:00,180.68,180.84,180.58,180.73,21344.0,157.0107,157.1497,156.9238,157.0541,21344.0
2019-12-06 15:30:00,180.71,180.84,180.32,180.4,82094.0,157.0367,157.1497,156.6978,156.7673,82094.0
2019-12-09 09:30:00,180.38,180.98,179.36,180.06,48660.0,156.75,157.2714,155.8636,156.4719,48660.0
2019-12-09 10:00:00,180.11,181.25,180.02,180.94,20406.0,156.5153,157.506,156.4371,157.2366,20406.0
2019-12-09 10:30:00,180.86,181.28,180.84,181.03,14740.0,157.1671,157.532,157.1497,157.3148,14740.0
2019-12-09 11:00:00,180.93,181.3,180.69,180.85,13743.0,157.2279,157.5494,157.0193,157.1584,13743.0
2019-12-09 11:30:00,180.85,180.96,180.54,180.54,12600.0,157.1584,157.254,156.889,156.889,12600.0
2019-12-09 12:00:00,180.6,180.69,180.32,180.41,10911.0,156.9411,157.0193,156.6978,156.776,10911.0
2019-12-09 12:30:00,180.43,180.62,180.12,180.26,13075.0,156.7934,156.9585,156.524,156.6457,13075.0
2019-12-09 13:00:00,180.28,180.42,180.18,180.31,14168.0,156.6631,156.7847,156.5762,156.6891,14168.0
2019-12-09 13:30:00,180.28,180.5,180.24,180.37,12688.0,156.6631,156.8542,156.6283,156.7413,12688.0
2019-12-09 14:00:00,180.37,180.37,180.19,180.29,16775.0,156.7413,156.7413,156.5848,156.6717,16775.0
2019-12-09 14:30:00,180.27,180.55,180.21,180.54,17034.0,156.6544,156.8977,156.6022,156.889,17034.0
2019-12-09 15:00:00,180.47,180.69,180.42,180.59,20654.0,156.8282,157.0193,156.7847,156.9324,20654.0
2019-12-09 15:30:00,180.56,181.02,180.5,181.01,138146.0,156.9064,157.3061,156.8542,157.2974,138146.0
2019-12-10 09:30:00,180.36,180.91,178.71,180.08,58583.0,156.7326,157.2105,155.2987,156.4893,58583.0
2019-12-10 10:00:00,179.85,180.77,179.15,180.67,30466.0,156.2894,157.0889,155.6811,157.002,30466.0
2019-12-10 10:30:00,180.7,180.83,180.39,180.79,24879.0,157.028,157.141,156.7586,157.1062,24879.0
2019-12-10 11:00:00,180.91,181.01,180.3,180.31,27888.0,157.2105,157.2974,156.6804,156.6891,27888.0
2019-12-10 11:30:00,180.4,180.52,180.12,180.19,18474.0,156.7673,156.8716,156.524,156.5848,18474.0
2019-12-10 12:00:00,180.12,180.32,179.89,179.91,23845.0,156.524,156.6978,156.3241,156.3415,23845.0
2019-12-10 12:30:00,179.89,180.07,179.61,179.8,18405.0,156.3241,156.4806,156.0808,156.2459,18405.0
2019-12-10 13:00:00,179.8,180.05,179.57,179.83,21357.0,156.2459,156.4632,156.0461,156.272,21357.0
2019-12-10 13:30:00,179.86,180.06,179.8,180.0,18082.0,156.2981,156.4719,156.2459,156.4197,18082.0
2019-12-10 14:00:00,180.03,180.38,179.95,180.02,20106.0,156.4458,156.75,156.3763,156.4371,20106.0
2019-12-10 14:30:00,180.03,180.3,179.95,180.12,22202.0,156.4458,156.6804,156.3763,156.524,22202.0
2019-12-10 15:00:00,180.15,180.17,179.8,179.86,26518.0,156.5501,156.5675,156.2459,156.2981,26518.0
2019-12-10 15:30:00,179.88,179.93,179.56,179.65,93623.0,156.3155,156.3589,156.0374,156.1156,93623.0
2019-12-11 09:30:00,181.79,182.49,180.35,181.79,48597.0,157.9752,158.5835,156.7239,157.9752,48597.0
2019-12-11 10:00:00,181.8,182.14,181.29,181.71,75323.0,157.9839,158.2794,157.5407,157.9057,75323.0
2019-12-11 10:30:00,181.62,181.62,181.04,181.28,31272.0,157.8275,157.8275,157.3235,157.532,31272.0
2019-12-11 11:00:00,181.28,181.56,181.15,181.39,22014.0,157.532,157.7754,157.4191,157.6276,22014.0
2019-12-11 11:30:00,181.39,181.54,181.13,181.37,21693.0,157.6276,157.758,157.4017,157.6103,21693.0
2019-12-11 12:00:00,181.4,181.66,181.32,181.46,20075.0,157.6363,157.8623,157.5668,157.6885,20075.0
2019-12-11 12:30:00,181.5,181.57,181.29,181.36,15779.0,157.7232,157.7841,157.5407,157.6016,15779.0
2019-12-11 13:00:00,181.34,181.59,181.27,181.45,16097.0,157.5842,157.8014,157.5234,157.6798,16097.0
2019-12-11 13:30:00,181.44,181.57,181.17,181.57,21800.0,157.6711,157.7841,157.4365,157.7841,21800.0
2019-12-11 14:00:00,181.57,181.8,181.56,181.68,26907.0,157.7841,157.9839,157.7754,157.8796,26907.0
2019-12-11 14:30:00,181.68,182.16,181.48,182.14,25746.0,157.8796,158.2968,157.7058,158.2794,25746.0
2019-12-11 15:00:00,182.14,182.2,181.89,182.01,41772.0,158.2794,158.3315,158.0621,158.1664,41772.0
2019-12-11 15:30:00,182.03,182.25,181.71,182.11,122286.0,158.1838,158.375,157.9057,158.2533,122286.0
2019-12-12 09:30:00,181.55,184.44,180.51,184.35,119631.0,157.7667,160.2781,156.8629,160.1999,119631.0
2019-12-12 10:00:00,184.38,185.64,184.38,184.64,63469.0,160.2259,161.3209,160.2259,160.4519,63469.0
2019-12-12 10:30:00,184.67,184.91,183.72,184.49,60156.0,160.478,160.6865,159.6524,160.3215,60156.0
2019-12-12 11:00:00,184.5,184.58,183.98,184.25,24919.0,160.3302,160.3997,159.8783,160.113,24919.0
2019-12-12 11:30:00,184.17,184.37,183.39,183.59,20734.0,160.0435,160.2173,159.3656,159.5394,20734.0
2019-12-12 12:00:00,183.59,183.68,183.14,183.36,20466.0,159.5394,159.6176,159.1484,159.3396,20466.0
2019-12-12 12:30:00,183.48,184.44,183.47,184.12,19787.0,159.4438,160.2781,159.4352,160.0,19787.0
2019-12-12 13:00:00,184.1,184.25,183.79,183.87,18389.0,159.9826,160.113,159.7132,159.7828,18389.0
2019-12-12 13:30:00,183.84,183.9,183.65,183.9,12249.0,159.7567,159.8088,159.5916,159.8088,12249.0
2019-12-12 14:00:00,183.94,184.02,183.53,183.66,28239.0,159.8436,159.9131,159.4873,159.6003,28239.0
2019-12-12 14:30:00,183.64,184.84,183.64,184.49,28965.0,159.5829,160.6257,159.5829,160.3215,28965.0
2019-12-12 15:00:00,184.48,185.29,184.48,185.21,54007.0,160.3128,161.0167,160.3128,160.9472,54007.0
2019-12-12 15:30:00,185.21,185.22,184.62,184.85,152726.0,160.9472,160.9559,160.4345,160.6344,152726.0
2019-12-13 09:30:00,183.84,184.66,182.85,184.04,104953.0,159.7567,160.4693,158.8964,159.9305,104953.0
2019-12-13 10:00:00,183.92,185.86,183.78,185.05,62857.0,159.8262,161.5121,159.7045,160.8082,62857.0
2019-12-13 10:30:00,184.68,184.73,182.8,182.87,53813.0,160.4866,160.5301,158.8529,158.9138,53813.0
2019-12-13 11:00:00,182.78,183.01,181.51,181.8,41409.0,158.8355,159.0354,157.7319,157.9839,41409.0
2019-12-13 11:30:00,181.78,182.46,181.76,182.42,24384.0,157.9665,158.5575,157.9492,158.5227,24384.0
2019-12-13 12:00:00,182.32,182.44,181.89,182.06,23545.0,158.4358,158.5401,158.0621,158.2099,23545.0
2019-12-13 12:30:00,182.1,182.23,181.54,182.23,27579.0,158.2446,158.3576,157.758,158.3576,27579.0
2019-12-13 13:00:00,182.2,182.2,181.74,181.86,18601.0,158.3315,158.3315,157.9318,158.0361,18601.0
2019-12-13 13:30:00,181.86,182.11,181.53,182.07,25868.0,158.0361,158.2533,157.7493,158.2186,25868.0
2019-12-13 14:00:00,182.07,182.24,181.87,181.87,22908.0,158.2186,158.3663,158.0448,158.0448,22908.0
2019-12-13 14:30:00,181.86,181.9,181.51,181.7,27520.0,158.0361,158.0708,157.7319,157.897,27520.0
2019-12-13 15:00:00,181.72,181.95,181.58,181.84,44908.0,157.9144,158.1143,157.7927,158.0187,44908.0
2019-12-13 15:30:00,181.84,182.73,181.84,182.47,96487.0,158.0187,158.7921,158.0187,158.5662,96487.0
2019-12-16 09:30:00,181.74,183.37,181.68,182.73,83251.0,157.9318,159.3483,157.8796,158.7921,83251.0
2019-12-16 10:00:00,182.76,184.02,182.76,183.88,35980.0,158.8182,159.9131,158.8182,159.7914,35980.0
2019-12-16 10:30:00,183.8,183.94,182.91,183.13,36617.0,159.7219,159.8436,158.9485,159.1397,36617.0
2019-12-16 11:00:00,183.12,183.53,183.0,183.47,25965.0,159.131,159.4873,159.0267,159.4352,25965.0
2019-12-16 11:30:00,183.5,183.5,183.21,183.21,18187.0,159.4612,159.4612,159.2092,159.2092,18187.0
2019-12-16 12:00:00,183.19,183.8,183.18,183.77,25522.0,159.1918,159.7219,159.1831,159.6959,25522.0
2019-12-16 12:30:00,183.73,183.89,183.6,183.64,17494.0,159.6611,159.8001,159.5481,159.5829,17494.0
2019-12-16 13:00:00,183.64,183.74,183.39,183.53,12884.0,159.5829,159.6698,159.3656,159.4873,12884.0
2019-12-16 13:30:00,183.54,183.63,183.36,183.45,19055.0,159.496,159.5742,159.3396,159.4178,19055.0
2019-12-16 14:00:00,183.46,183.47,182.5,182.5,33228.0,159.4265,159.4352,158.5922,158.5922,33228.0
2019-12-16 14:30:00,182.55,182.6,182.06,182.07,20845.0,158.6357,158.6791,158.2099,158.2186,20845.0
2019-12-16 15:00:00,182.04,182.35,182.0,182.09,43369.0,158.1925,158.4619,158.1577,158.2359,43369.0
2019-12-16 15:30:00,182.07,182.44,181.68,181.8,115545.0,158.2186,158.5401,157.8796,157.9839,115545.0
2019-12-17 09:30:00,181.93,182.34,181.24,181.59,81275.0,158.0969,158.4532,157.4973,157.8014,81275.0
2019-12-17 10:00:00,181.47,182.77,181.36,182.53,30337.0,157.6972,158.8269,157.6016,158.6183,30337.0
2019-12-17 10:30:00,182.44,182.52,181.68,181.89,18414.0,158.5401,158.6096,157.8796,158.0621,18414.0
2019-12-17 11:00:00,181.92,182.18,181.75,182.18,23452.0,158.0882,158.3141,157.9405,158.3141,23452.0
2019-12-17 11:30:00,182.21,182.77,182.02,182.77,26060.0,158.3402,158.8269,158.1751,158.8269,26060.0
2019-12-17 12:00:00,182.73,182.75,182.26,182.38,13951.0,158.7921,158.8095,158.3837,158.4879,13951.0
2019-12-17 12:30:00,182.38,182.71,182.34,182.65,13576.0,158.4879,158.7747,158.4532,158.7226,13576.0
2019-12-17 13:00:00,182.59,182.63,182.43,182.52,11419.0,158.6704,158.7052,158.5314,158.6096,11419.0
2019-12-17 13:30:00,182.52,182.52,182.31,182.41,11889.0,158.6096,158.6096,158.4271,158.514,11889.0
2019-12-17 14:00:00,182.45,182.81,182.24,182.63,16561.0,158.5488,158.8616,158.3663,158.7052,16561.0
2019-12-17 14:30:00,182.61,182.91,182.57,182.74,16063.0,158.6878,158.9485,158.6531,158.8008,16063.0
2019-12-17 15:00:00,182.68,182.73,182.49,182.52,21494.0,158.7486,158.7921,158.5835,158.6096,21494.0
2019-12-17 15:30:00,182.52,182.57,182.14,182.26,69773.0,158.6096,158.6531,158.2794,158.3837,69773.0
2019-12-18 09:30:00,182.62,182.62,180.01,180.71,90039.0,158.6965,158.6965,156.4284,157.0367,90039.0
2019-12-18 10:00:00,180.58,180.66,180.15,180.15,25368.0,156.9238,156.9933,156.5501,156.5501,25368.0
2019-12-18 10:30:00,180.18,180.85,180.01,180.65,26994.0,156.5762,157.1584,156.4284,156.9846,26994.0
2019-12-18 11:00:00,180.65,180.85,180.38,180.5,24141.0,156.9846,157.1584,156.75,156.8542,24141.0
2019-12-18 11:30:00,180.6,180.65,179.92,180.01,21853.0,156.9411,156.9846,156.3502,156.4284,21853.0
2019-12-18 12:00:00,180.05,180.18,179.61,179.99,20489.0,156.4632,156.5762,156.0808,156.411,20489.0
2019-12-18 12:30:00,179.91,179.95,179.42,179.48,29727.0,156.3415,156.3763,155.9157,155.9679,29727.0
2019-12-18 13:00:00,179.51,180.05,179.51,180.05,40932.0,155.9939,156.4632,155.9939,156.4632,40932.0
2019-12-18 13:30:00,180.02,180.67,180.02,180.39,30402.0,156.4371,157.002,156.4371,156.7586,30402.0
2019-12-18 14:00:00,180.45,180.63,180.32,180.53,20978.0,156.8108,156.9672,156.6978,156.8803,20978.0
2019-12-18 14:30:00,180.55,180.82,180.44,180.64,28651.0,156.8977,157.1323,156.8021,156.9759,28651.0
2019-12-18 15:00:00,180.68,180.85,180.66,180.78,35081.0,157.0107,157.1584,156.9933,157.0976,35081.0
2019-12-18 15:30:00,180.81,181.06,180.46,180.84,166467.0,157.1236,157.3409,156.8195,157.1497,166467.0
2019-12-19 09:30:00,181.14,181.44,179.5,179.96,63366.0,157.4104,157.6711,155.9852,156.385,63366.0
2019-12-19 10:00:00,179.95,180.24,179.07,179.26,38947.0,156.3763,156.6283,155.6116,155.7767,38947.0
2019-12-19 10:30:00,179.34,179.52,179.01,179.15,39499.0,155.8462,156.0026,155.5594,155.6811,39499.0
2019-12-19 11:00:00,179.22,179.3,178.68,178.84,30186.0,155.7419,155.8114,155.2727,155.4117,30186.0
2019-12-19 11:30:00,178.9,179.11,178.13,178.14,38282.0,155.4638,155.6463,154.7947,154.8034,38282.0
2019-12-19 12:00:00,178.11,178.84,178.11,178.66,37500.0,154.7773,155.4117,154.7773,155.2553,37500.0
2019-12-19 12:30:00,178.64,178.9,178.48,178.66,19773.0,155.2379,155.4638,155.0989,155.2553,19773.0
2019-12-19 13:00:00,178.71,178.87,178.65,178.87,20207.0,155.2987,155.4378,155.2466,155.4378,20207.0
2019-12-19 13:30:00,178.87,179.42,178.79,179.41,18100.0,155.4378,155.9157,155.3682,155.907,18100.0
2019-12-19 14:00:00,179.41,179.72,179.34,179.7,49882.0,155.907,156.1764,155.8462,156.159,49882.0
2019-12-19 14:30:00,179.72,179.76,179.33,179.56,33055.0,156.1764,156.2112,155.8375,156.0374,33055.0
2019-12-19 15:00:00,179.53,179.64,179.21,179.21,32488.0,156.0113,156.1069,155.7332,155.7332,32488.0
2019-12-19 15:30:00,179.28,179.54,179.15,179.3,141108.0,155.7941,156.02,155.6811,155.8114,141108.0
2019-12-20 09:30:00,181.12,181.95,179.24,180.86,200049.0,157.393,158.1143,155.7593,157.1671,200049.0
2019-12-20 10:00:00,180.9,181.02,180.35,180.74,38199.0,157.2018,157.3061,156.7239,157.0628,38199.0
2019-12-20 10:30:00,180.74,181.04,180.33,180.99,31628.0,157.0628,157.3235,156.7065,157.28,31628.0
2019-12-20 11:00:00,181.04,181.3,180.8,180.97,21201.0,157.3235,157.5494,157.1149,157.2627,21201.0
2019-12-20 11:30:00,181.04,181.33,180.99,181.03,16839.0,157.3235,157.5755,157.28,157.3148,16839.0
2019-12-20 12:00:00,181.05,181.1,180.67,180.94,21664.0,157.3322,157.3756,157.002,157.2366,21664.0
2019-12-20 12:30:00,180.9,180.94,180.76,180.87,17890.0,157.2018,157.2366,157.0802,157.1758,17890.0
2019-12-20 13:00:00,180.85,180.88,180.54,180.55,20730.0,157.1584,157.1845,156.889,156.8977,20730.0
2019-12-20 13:30:00,180.5,180.87,180.5,180.81,18946.0,156.8542,157.1758,156.8542,157.1236,18946.0
2019-12-20 14:00:00,180.81,181.13,180.79,181.02,24871.0,157.1236,157.4017,157.1062,157.3061,24871.0
2019-12-20 14:30:00,181.02,181.33,180.93,181.25,21501.0,157.3061,157.5755,157.2279,157.506,21501.0
2019-12-20 15:00:00,181.28,181.41,180.95,181.0,34793.0,157.532,157.645,157.2453,157.2887,34793.0
2019-12-20 15:30:00,181.0,181.47,180.87,181.13,180046.0,157.2887,157.6972,157.1758,157.4017,180046.0
2019-12-23 09:30:00,181.13,181.31,180.5,181.05,39911.0,157.4017,157.5581,156.8542,157.3322,39911.0
2019-12-23 10:00:00,180.91,181.53,180.75,181.47,25036.0,157.2105,157.7493,157.0715,157.6972,25036.0
2019-12-23 10:30:00,181.45,181.58,181.13,181.4,19299.0,157.6798,157.7927,157.4017,157.6363,19299.0
2019-12-23 11:00:00,181.43,181.89,181.4,181.51,22453.0,157.6624,158.0621,157.6363,157.7319,22453.0
2019-12-23 11:30:00,181.55,181.59,181.2,181.2,15927.0,157.7667,157.8014,157.4625,157.4625,15927.0
2019-12-23 12:00:00,181.25,181.54,181.25,181.38,18499.0,157.506,157.758,157.506,157.6189,18499.0
2019-12-23 12:30:00,181.41,181.86,181.35,181.86,11172.0,157.645,158.0361,157.5929,158.0361,11172.0
2019-12-23 13:00:00,181.93,182.27,181.9,182.23,17442.0,158.0969,158.3924,158.0708,158.3576,17442.0
2019-12-23 13:30:00,182.22,182.25,181.76,181.82,14636.0,158.3489,158.375,157.9492,158.0013,14636.0
2019-12-23 14:00:00,181.8,181.89,181.63,181.66,18651.0,157.9839,158.0621,157.8362,157.8623,18651.0
2019-12-23 14:30:00,181.66,181.71,181.34,181.54,24864.0,157.8623,157.9057,157.5842,157.758,24864.0
2019-12-23 15:00:00,181.56,181.74,181.45,181.74,24434.0,157.7754,157.9318,157.6798,157.9318,24434.0
2019-12-23 15:30:00,181.75,181.77,181.27,181.41,84336.0,157.9405,157.9579,157.5234,157.645,84336.0
2019-12-24 09:30:00,181.6,181.94,180.96,181.75,34414.0,157.8101,158.1056,157.254,157.9405,34414.0
2019-12-24 10:00:00,181.85,181.86,181.22,181.48,18494.0,158.0274,158.0361,157.4799,157.7058,18494.0
2019-12-24 10:30:00,181.48,181.65,180.95,181.02,19687.0,157.7058,157.8536,157.2453,157.3061,19687.0
2019-12-24 11:00:00,181.02,181.54,180.91,181.46,17087.0,157.3061,157.758,157.2105,157.6885,17087.0
2019-12-24 11:30:00,181.46,181.77,181.38,181.77,15157.0,157.6885,157.9579,157.6189,157.9579,15157.0
2019-12-24 12:00:00,181.77,181.77,181.55,181.61,18687.0,157.9579,157.9579,157.7667,157.8188,18687.0
2019-12-24 12:30:00,181.59,181.59,180.97,181.1,30208.0,157.8014,157.8014,157.2627,157.3756,30208.0
2019-12-26 09:30:00,181.55,181.95,180.99,181.23,24456.0,157.7667,158.1143,157.28,157.4886,24456.0
2019-12-26 10:00:00,181.29,181.49,181.1,181.49,11147.0,157.5407,157.7145,157.3756,157.7145,11147.0
2019-12-26 10:30:00,181.5,181.52,181.16,181.29,12720.0,157.7232,157.7406,157.4278,157.5407,12720.0
2019-12-26 11:00:00,181.31,181.56,181.21,181.56,14190.0,157.5581,157.7754,157.4712,157.7754,14190.0
2019-12-26 11:30:00,181.58,181.58,181.08,181.08,9079.0,157.7927,157.7927,157.3582,157.3582,9079.0
2019-12-26 12:00:00,181.14,181.15,180.66,180.68,13373.0,157.4104,157.4191,156.9933,157.0107,13373.0
2019-12-26 12:30:00,180.7,181.1,180.7,181.08,9166.0,157.028,157.3756,157.028,157.3582,9166.0
2019-12-26 13:00:00,181.08,181.1,180.91,181.0,7624.0,157.3582,157.3756,157.2105,157.2887,7624.0
2019-12-26 13:30:00,181.01,181.05,180.81,180.93,13211.0,157.2974,157.3322,157.1236,157.2279,13211.0
2019-12-26 14:00:00,180.93,181.21,180.93,181.17,8177.0,157.2279,157.4712,157.2279,157.4365,8177.0
2019-12-26 14:30:00,181.17,181.22,181.08,181.08,10306.0,157.4365,157.4799,157.3582,157.3582,10306.0
2019-12-26 15:00:00,181.13,181.24,181.07,181.13,16741.0,157.4017,157.4973,157.3496,157.4017,16741.0
2019-12-26 15:30:00,181.17,181.49,180.95,181.41,58472.0,157.4365,157.7145,157.2453,157.645,58472.0
2019-12-27 09:30:00,181.88,182.62,181.57,181.87,36578.0,158.0534,158.6965,157.7841,158.0448,36578.0
2019-12-27 10:00:00,181.86,182.36,181.76,181.85,37262.0,158.0361,158.4706,157.9492,158.0274,37262.0
2019-12-27 10:30:00,181.85,182.16,181.42,182.13,23633.0,158.0274,158.2968,157.6537,158.2707,23633.0
2019-12-27 11:00:00,182.13,182.29,181.67,181.81,42309.0,158.2707,158.4097,157.871,157.9926,42309.0
2019-12-27 11:30:00,181.84,182.06,181.63,181.63,36011.0,158.0187,158.2099,157.8362,157.8362,36011.0
2019-12-27 12:00:00,181.57,181.76,181.53,181.6,12765.0,157.7841,157.9492,157.7493,157.8101,12765.0
2019-12-27 12:30:00,181.66,181.69,181.34,181.41,14502.0,157.8623,157.8883,157.5842,157.645,14502.0
2019-12-27 13:00:00,181.36,181.36,181.07,181.07,14249.0,157.6016,157.6016,157.3496,157.3496,14249.0
2019-12-27 13:30:00,181.14,181.32,180.93,181.11,20008.0,157.4104,157.5668,157.2279,157.3843,20008.0
2019-12-27 14:00:00,181.11,181.34,180.98,181.04,52687.0,157.3843,157.5842,157.2714,157.3235,52687.0
2019-12-27 14:30:00,181.06,181.52,181.06,181.42,14174.0,157.3409,157.7406,157.3409,157.6537,14174.0
2019-12-27 15:00:00,181.46,181.46,180.99,181.07,19544.0,157.6885,157.6885,157.28,157.3496,19544.0
2019-12-27 15:30:00,181.07,181.09,180.47,180.67,67903.0,157.3496,157.3669,156.8282,157.002,67903.0
2019-12-30 09:30:00,180.63,180.72,179.68,180.3,19361.0,156.9672,157.0454,156.1417,156.6804,19361.0
2019-12-30 10:00:00,180.28,180.36,179.33,179.51,33741.0,156.6631,156.7326,155.8375,155.9939,33741.0
2019-12-30 10:30:00,179.56,179.86,179.14,179.86,19643.0,156.0374,156.2981,155.6724,156.2981,19643.0
2019-12-30 11:00:00,179.89,180.18,179.74,180.06,12825.0,156.3241,156.5762,156.1938,156.4719,12825.0
2019-12-30 11:30:00,180.09,180.33,179.73,180.07,22612.0,156.4979,156.7065,156.1851,156.4806,22612.0
2019-12-30 12:00:00,180.04,180.71,180.04,180.61,11710.0,156.4545,157.0367,156.4545,156.9498,11710.0
2019-12-30 12:30:00,180.71,180.81,180.49,180.49,12089.0,157.0367,157.1236,156.8455,156.8455,12089.0
2019-12-30 13:00:00,180.45,180.52,180.23,180.27,10058.0,156.8108,156.8716,156.6196,156.6544,10058.0
2019-12-30 13:30:00,180.3,180.33,179.82,179.96,14240.0,156.6804,156.7065,156.2633,156.385,14240.0
2019-12-30 14:00:00,179.96,179.97,179.3,179.4,12078.0,156.385,156.3937,155.8114,155.8983,12078.0
2019-12-30 14:30:00,179.38,179.46,179.16,179.16,14640.0,155.881,155.9505,155.6898,155.6898,14640.0
2019-12-30 15:00:00,179.2,179.62,179.14,179.39,17392.0,155.7245,156.0895,155.6724,155.8896,17392.0
2019-12-30 15:30:00,179.42,179.54,178.83,179.2,75318.0,155.9157,156.02,155.403,155.7245,75318.0
2019-12-31 09:30:00,179.28,179.73,178.72,179.57,22136.0,155.7941,156.1851,155.3074,156.0461,22136.0
2019-12-31 10:00:00,179.5,179.83,179.04,179.05,17176.0,155.9852,156.272,155.5855,155.5942,17176.0
2019-12-31 10:30:00,179.13,179.51,178.67,178.85,30029.0,155.6637,155.9939,155.264,155.4204,30029.0
2019-12-31 11:00:00,178.81,179.39,178.73,179.2,14179.0,155.3856,155.8896,155.3161,155.7245,14179.0
2019-12-31 11:30:00,179.06,179.33,178.9,178.91,26945.0,155.6029,155.8375,155.4638,155.4725,26945.0
2019-12-31 12:00:00,178.98,178.99,178.36,178.44,15485.0,155.5334,155.542,154.9946,155.0641,15485.0
2019-12-31 12:30:00,178.43,178.6,178.4,178.49,19639.0,155.0554,155.2031,155.0293,155.1075,19639.0
2019-12-31 13:00:00,178.47,178.5,178.15,178.15,14231.0,155.0902,155.1162,154.8121,154.8121,14231.0
2019-12-31 13:30:00,178.17,178.49,178.11,178.49,15552.0,154.8295,155.1075,154.7773,155.1075,15552.0
2019-12-31 14:00:00,178.45,178.83,178.44,178.82,19127.0,155.0728,155.403,155.0641,155.3943,19127.0
2019-12-31 14:30:00,178.8,178.8,178.25,178.27,18717.0,155.3769,155.3769,154.899,154.9164,18717.0
2019-12-31 15:00:00,178.22,178.58,177.98,178.57,39097.0,154.8729,155.1858,154.6644,155.1771,39097.0
2019-12-31 15:30:00,178.56,179.1,178.53,178.96,106423.0,155.1684,155.6376,155.1423,155.516,106423.0
2020-01-02 09:30:00,180.02,180.88,179.08,179.49,65993.0,156.4371,157.1845,155.6203,155.9765,65993.0
2020-01-02 10:00:00,179.58,179.63,178.1,178.21,52871.0,156.0548,156.0982,154.7686,154.8642,52871.0
2020-01-02 10:30:00,178.26,178.77,177.99,178.61,65787.0,154.9077,155.3509,154.673,155.2118,65787.0
2020-01-02 11:00:00,178.59,178.65,178.08,178.54,27721.0,155.1944,155.2466,154.7513,155.151,27721.0
2020-01-02 11:30:00,178.57,178.99,178.32,178.85,40492.0,155.1771,155.542,154.9598,155.4204,40492.0
2020-01-02 12:00:00,178.96,179.34,178.74,179.0,42786.0,155.516,155.8462,155.3248,155.5507,42786.0
2020-01-02 12:30:00,179.03,179.06,178.36,178.44,33165.0,155.5768,155.6029,154.9946,155.0641,33165.0
2020-01-02 13:00:00,178.49,178.49,177.78,177.81,32489.0,155.1075,155.1075,154.4906,154.5166,32489.0
2020-01-02 13:30:00,177.83,177.83,177.4,177.45,31753.0,154.534,154.534,154.1603,154.2038,31753.0
2020-01-02 14:00:00,177.42,178.16,177.4,178.08,33247.0,154.1777,154.8208,154.1603,154.7513,33247.0
2020-01-02 14:30:00,177.99,178.2,177.89,178.18,35050.0,154.673,154.8555,154.5861,154.8382,35050.0
2020-01-02 15:00:00,178.16,178.5,178.08,178.5,35730.0,154.8208,155.1162,154.7513,155.1162,35730.0
2020-01-02 15:30:00,178.51,179.39,178.44,179.32,143298.0,155.1249,155.8896,155.0641,155.8288,143298.0
2020-01-03 09:30:00,177.18,177.18,175.91,176.37,46480.0,153.9692,153.9692,152.8655,153.2653,46480.0
2020-01-03 10:00:00,176.25,176.25,174.38,175.07,38909.0,153.161,153.161,151.536,152.1356,38909.0
2020-01-03 10:30:00,175.0,175.43,174.57,175.06,43932.0,152.0747,152.4484,151.7011,152.1269,43932.0
2020-01-03 11:00:00,175.06,175.31,174.62,175.27,64069.0,152.1269,152.3441,151.7445,152.3094,64069.0
2020-01-03 11:30:00,175.22,175.61,175.14,175.61,39861.0,152.2659,152.6048,152.1964,152.6048,39861.0
2020-01-03 12:00:00,175.59,176.21,175.59,175.91,38199.0,152.5874,153.1262,152.5874,152.8655,38199.0
2020-01-03 12:30:00,175.89,175.96,175.55,175.6,37384.0,152.8481,152.909,152.5527,152.5961,37384.0
2020-01-03 13:00:00,175.65,175.97,175.6,175.81,16328.0,152.6396,152.9177,152.5961,152.7786,16328.0
2020-01-03 13:30:00,175.82,175.87,174.91,175.63,20815.0,152.7873,152.8308,151.9965,152.6222,20815.0
2020-01-03 14:00:00,175.71,175.72,175.01,175.17,46434.0,152.6917,152.7004,152.0834,152.2225,46434.0
2020-01-03 14:30:00,175.19,175.92,175.18,175.85,21058.0,152.2398,152.8742,152.2312,152.8134,21058.0
2020-01-03 15:00:00,175.9,176.38,175.88,176.16,36079.0,152.8568,153.274,152.8395,153.0828,36079.0
2020-01-03 15:30:00,176.13,176.95,175.86,176.8,117557.0,153.0567,153.7693,152.8221,153.6389,117557.0
2020-01-06 09:30:00,175.56,175.56,173.23,174.13,86020.0,152.5614,152.5614,150.5366,151.3187,86020.0
2020-01-06 10:00:00,174.19,174.72,173.91,174.49,32621.0,151.3709,151.8314,151.1275,151.6315,32621.0
2020-01-06 10:30:00,174.51,175.07,174.2,174.92,58555.0,151.6489,152.1356,151.3795,152.0052,58555.0
2020-01-06 11:00:00,174.95,175.01,174.06,174.19,86925.0,152.0313,152.0834,151.2579,151.3709,86925.0
2020-01-06 11:30:00,174.25,174.49,173.69,173.86,46893.0,151.423,151.6315,150.9364,151.0841,46893.0
2020-01-06 12:00:00,173.86,174.09,173.4,173.46,36399.0,151.0841,151.284,150.6843,150.7365,36399.0
2020-01-06 12:30:00,173.44,173.98,173.4,173.83,25520.0,150.7191,151.1884,150.6843,151.058,25520.0
2020-01-06 13:00:00,173.86,174.25,173.85,174.06,33135.0,151.0841,151.423,151.0754,151.2579,33135.0
2020-01-06 13:30:00,174.07,174.07,173.54,173.58,41402.0,151.2666,151.2666,150.806,150.8408,41402.0
2020-01-06 14:00:00,173.56,173.69,173.32,173.56,25886.0,150.8234,150.9364,150.6148,150.8234,25886.0
2020-01-06 14:30:00,173.56,173.6,173.16,173.44,21518.0,150.8234,150.8581,150.4758,150.7191,21518.0
2020-01-06 15:00:00,173.43,173.82,173.36,173.73,87773.0,150.7104,151.0493,150.6496,150.9711,87773.0
2020-01-06 15:30:00,173.76,174.24,173.76,174.14,180399.0,150.9972,151.4143,150.9972,151.3274,180399.0
2020-01-07 09:30:00,174.08,174.08,172.01,172.42,67377.0,151.2753,151.2753,149.4764,149.8327,67377.0
2020-01-07 10:00:00,172.42,173.48,172.35,173.48,44267.0,149.8327,150.7539,149.7719,150.7539,44267.0
2020-01-07 10:30:00,173.49,173.77,172.8,173.27,71824.0,150.7626,151.0059,150.1629,150.5714,71824.0
2020-01-07 11:00:00,173.3,173.33,172.41,172.5,79836.0,150.5974,150.6235,149.824,149.9022,79836.0
2020-01-07 11:30:00,172.58,172.63,171.84,171.91,30374.0,149.9718,150.0152,149.3287,149.3895,30374.0
2020-01-07 12:00:00,171.94,172.46,171.65,172.4,52670.0,149.4156,149.8675,149.1636,149.8153,52670.0
2020-01-07 12:30:00,172.36,172.4,172.05,172.39,28872.0,149.7806,149.8153,149.5112,149.8067,28872.0
2020-01-07 13:00:00,172.39,172.86,172.37,172.56,85101.0,149.8067,150.2151,149.7893,149.9544,85101.0
2020-01-07 13:30:00,172.58,172.75,172.42,172.65,34769.0,149.9718,150.1195,149.8327,150.0326,34769.0
2020-01-07 14:00:00,172.65,173.09,172.53,173.02,99221.0,150.0326,150.415,149.9283,150.3541,99221.0
2020-01-07 14:30:00,173.02,173.7,172.88,173.68,107753.0,150.3541,150.945,150.2325,150.9277,107753.0
2020-01-07 15:00:00,173.69,174.84,173.69,174.74,90768.0,150.9364,151.9357,150.9364,151.8488,90768.0
2020-01-07 15:30:00,174.72,174.76,174.07,174.25,160657.0,151.8314,151.8662,151.2666,151.423,160657.0
2020-01-08 09:30:00,174.17,174.17,173.08,173.99,67959.0,151.3535,151.3535,150.4063,151.1971,67959.0
2020-01-08 10:00:00,174.04,174.3,173.33,173.55,31134.0,151.2405,151.4664,150.6235,150.8147,31134.0
2020-01-08 10:30:00,173.55,173.82,173.19,173.63,37989.0,150.8147,151.0493,150.5019,150.8842,37989.0
2020-01-08 11:00:00,173.65,174.32,173.38,174.15,29859.0,150.9016,151.4838,150.667,151.3361,29859.0
2020-01-08 11:30:00,174.11,175.33,173.65,174.94,29063.0,151.3013,152.3615,150.9016,152.0226,29063.0
2020-01-08 12:00:00,175.06,175.38,175.06,175.19,29096.0,152.1269,152.405,152.1269,152.2398,29096.0
2020-01-08 12:30:00,175.2,175.42,175.08,175.28,26330.0,152.2485,152.4397,152.1443,152.3181,26330.0
2020-01-08 13:00:00,175.25,175.38,174.72,174.76,14704.0,152.292,152.405,151.8314,151.8662,14704.0
2020-01-08 13:30:00,174.76,174.78,174.12,174.12,14823.0,151.8662,151.8836,151.31,151.31,14823.0
2020-01-08 14:00:00,174.2,174.71,174.2,174.71,14221.0,151.3795,151.8227,151.3795,151.8227,14221.0
2020-01-08 14:30:00,174.81,175.02,174.74,174.93,35750.0,151.9096,152.0921,151.8488,152.0139,35750.0
2020-01-08 15:00:00,174.92,175.06,174.76,174.96,30612.0,152.0052,152.1269,151.8662,152.04,30612.0
2020-01-08 15:30:00,174.98,175.02,174.32,174.35,137310.0,152.0574,152.0921,151.4838,151.5099,137310.0
2020-01-09 09:30:00,174.76,175.31,173.89,174.02,92927.0,151.8662,152.3441,151.1102,151.2231,92927.0
2020-01-09 10:00:00,173.95,174.01,173.39,173.81,28097.0,151.1623,151.2144,150.6757,151.0406,28097.0
2020-01-09 10:30:00,173.81,173.82,173.39,173.5,46809.0,151.0406,151.0493,150.6757,150.7712,46809.0
2020-01-09 11:00:00,173.55,173.55,172.49,172.57,34666.0,150.8147,150.8147,149.8936,149.9631,34666.0
2020-01-09 11:30:00,172.58,172.84,172.3,172.39,41202.0,149.9718,150.1977,149.7284,149.8067,41202.0
2020-01-09 12:00:00,172.4,172.53,171.71,171.87,40059.0,149.8153,149.9283,149.2157,149.3548,40059.0
2020-01-09 12:30:00,171.91,172.07,171.37,171.79,55822.0,149.3895,149.5286,148.9203,149.2853,55822.0
2020-01-09 13:00:00,171.8,172.01,171.75,172.0,63036.0,149.2939,149.4764,149.2505,149.4677,63036.0
2020-01-09 13:30:00,171.97,172.07,171.81,171.92,48402.0,149.4417,149.5286,149.3026,149.3982,48402.0
2020-01-09 14:00:00,171.95,172.7,171.95,172.55,44938.0,149.4243,150.076,149.4243,149.9457,44938.0
2020-01-09 14:30:00,172.58,172.99,172.55,172.89,22475.0,149.9718,150.3281,149.9457,150.2412,22475.0
2020-01-09 15:00:00,172.92,173.06,172.83,172.99,37414.0,150.2672,150.3889,150.189,150.3281,37414.0
2020-01-09 15:30:00,173.02,173.71,172.91,173.52,131014.0,150.3541,150.9537,150.2585,150.7886,131014.0
2020-01-10 09:30:00,174.24,174.3,172.95,173.9,42912.0,151.4143,151.4664,150.2933,151.1188,42912.0
2020-01-10 10:00:00,173.91,174.31,173.73,174.04,22633.0,151.1275,151.4751,150.9711,151.2405,22633.0
2020-01-10 10:30:00,173.99,174.13,173.57,173.6,32957.0,151.1971,151.3187,150.8321,150.8581,32957.0
2020-01-10 11:00:00,173.52,173.52,172.84,172.84,21808.0,150.7886,150.7886,150.1977,150.1977,21808.0
2020-01-10 11:30:00,172.92,173.07,172.35,172.36,26001.0,150.2672,150.3976,149.7719,149.7806,26001.0
2020-01-10 12:00:00,172.34,172.68,172.3,172.59,14935.0,149.7632,150.0587,149.7284,149.9805,14935.0
2020-01-10 12:30:00,172.66,172.71,172.5,172.6,10437.0,150.0413,150.0847,149.9022,149.9891,10437.0
2020-01-10 13:00:00,172.62,172.69,172.35,172.41,12675.0,150.0065,150.0674,149.7719,149.824,12675.0
2020-01-10 13:30:00,172.43,172.61,172.38,172.39,9754.0,149.8414,149.9978,149.798,149.8067,9754.0
2020-01-10 14:00:00,172.36,172.41,172.01,172.01,15580.0,149.7806,149.824,149.4764,149.4764,15580.0
2020-01-10 14:30:00,172.0,172.19,171.87,172.19,26630.0,149.4677,149.6329,149.3548,149.6329,26630.0
2020-01-10 15:00:00,172.21,172.21,171.65,171.65,16909.0,149.6502,149.6502,149.1636,149.1636,16909.0
2020-01-10 15:30:00,171.63,171.79,171.32,171.44,169472.0,149.1462,149.2853,148.8768,148.9811,169472.0
2020-01-13 09:30:00,171.88,172.1,171.53,171.71,83825.0,149.3635,149.5546,149.0593,149.2157,83825.0
2020-01-13 10:00:00,171.72,171.73,171.06,171.39,29134.0,149.2244,149.2331,148.6509,148.9377,29134.0
2020-01-13 10:30:00,171.43,171.45,170.98,171.22,25208.0,148.9724,148.9898,148.5814,148.7899,25208.0
2020-01-13 11:00:00,171.24,171.45,170.92,171.45,27361.0,148.8073,148.9898,148.5292,148.9898,27361.0
2020-01-13 11:30:00,171.52,171.83,171.36,171.64,33600.0,149.0506,149.32,148.9116,149.1549,33600.0
2020-01-13 12:00:00,171.65,172.1,171.53,171.96,43271.0,149.1636,149.5546,149.0593,149.433,43271.0
2020-01-13 12:30:00,171.97,172.34,171.95,172.16,26009.0,149.4417,149.7632,149.4243,149.6068,26009.0
2020-01-13 13:00:00,172.15,172.28,171.97,172.23,24293.0,149.5981,149.7111,149.4417,149.6676,24293.0
2020-01-13 13:30:00,172.19,172.67,172.13,172.52,28542.0,149.6329,150.05,149.5807,149.9196,28542.0
2020-01-13 14:00:00,172.46,172.77,172.46,172.6,24833.0,149.8675,150.1369,149.8675,149.9891,24833.0
2020-01-13 14:30:00,172.59,172.68,172.27,172.39,20254.0,149.9805,150.0587,149.7024,149.8067,20254.0
2020-01-13 15:00:00,172.35,172.4,172.23,172.23,20594.0,149.7719,149.8153,149.6676,149.6676,20594.0
2020-01-13 15:30:00,172.26,172.67,172.16,172.5,90507.0,149.6937,150.05,149.6068,149.9022,90507.0
2020-01-14 09:30:00,174.97,175.3,173.75,174.11,185252.0,152.0487,152.3354,150.9885,151.3013,185252.0
2020-01-14 10:00:00,174.07,174.58,173.73,174.22,54014.0,151.2666,151.7098,150.9711,151.3969,54014.0
2020-01-14 10:30:00,174.21,175.12,174.21,174.83,34183.0,151.3882,152.179,151.3882,151.927,34183.0
2020-01-14 11:00:00,174.83,174.96,174.37,174.77,54084.0,151.927,152.04,151.5273,151.8749,54084.0
2020-01-14 11:30:00,174.78,174.83,174.02,174.11,32945.0,151.8836,151.927,151.2231,151.3013,32945.0
2020-01-14 12:00:00,174.11,174.14,173.66,173.83,19877.0,151.3013,151.3274,150.9103,151.058,19877.0
2020-01-14 12:30:00,173.83,174.42,173.83,174.3,30066.0,151.058,151.5707,151.058,151.4664,30066.0
2020-01-14 13:00:00,174.25,174.34,174.03,174.09,19764.0,151.423,151.5012,151.2318,151.284,19764.0
2020-01-14 13:30:00,174.01,174.09,172.93,173.09,51453.0,151.2144,151.284,150.2759,150.415,51453.0
2020-01-14 14:00:00,173.11,173.13,172.46,172.8,16981.0,150.4323,150.4497,149.8675,150.1629,16981.0
2020-01-14 14:30:00,172.74,173.31,172.74,173.11,16628.0,150.1108,150.6061,150.1108,150.4323,16628.0
2020-01-14 15:00:00,173.1,173.23,172.68,172.68,43683.0,150.4236,150.5366,150.0587,150.0587,43683.0
2020-01-14 15:30:00,172.65,172.78,172.17,172.41,89499.0,150.0326,150.1456,149.6155,149.824,89499.0
2020-01-15 09:30:00,171.0,171.59,170.68,171.59,81685.0,148.5987,149.1115,148.3207,149.1115,81685.0
2020-01-15 10:00:00,171.58,171.85,171.37,171.59,34138.0,149.1028,149.3374,148.9203,149.1115,34138.0
2020-01-15 10:30:00,171.6,172.02,171.52,172.02,26390.0,149.1201,149.4851,149.0506,149.4851,26390.0
2020-01-15 11:00:00,171.98,172.09,171.45,171.9,28496.0,149.4504,149.546,148.9898,149.3808,28496.0
2020-01-15 11:30:00,171.91,172.55,171.85,172.11,28455.0,149.3895,149.9457,149.3374,149.5633,28455.0
2020-01-15 12:00:00,172.04,172.23,171.82,171.89,36435.0,149.5025,149.6676,149.3113,149.3722,36435.0
2020-01-15 12:30:00,171.91,172.06,171.47,171.54,56721.0,149.3895,149.5199,149.0072,149.068,56721.0
2020-01-15 13:00:00,171.5,171.83,171.37,171.65,33078.0,149.0332,149.32,148.9203,149.1636,33078.0
2020-01-15 13:30:00,171.67,171.8,171.42,171.51,34201.0,149.181,149.2939,148.9637,149.0419,34201.0
2020-01-15 14:00:00,171.54,172.2,171.53,172.2,33672.0,149.068,149.6415,149.0593,149.6415,33672.0
2020-01-15 14:30:00,172.19,172.51,172.08,172.1,29606.0,149.6329,149.9109,149.5373,149.5546,29606.0
2020-01-15 15:00:00,172.11,172.11,171.67,171.89,33665.0,149.5633,149.5633,149.181,149.3722,33665.0
2020-01-15 15:30:00,171.91,172.75,171.6,172.61,156909.0,149.3895,150.1195,149.1201,149.9978,156909.0
2020-01-16 09:30:00,173.53,174.13,172.97,173.68,55701.0,150.7973,151.3187,150.3107,150.9277,55701.0
2020-01-16 10:00:00,173.59,173.78,173.04,173.74,26831.0,150.8495,151.0146,150.3715,150.9798,26831.0
2020-01-16 10:30:00,173.75,174.6,173.63,174.34,30033.0,150.9885,151.7271,150.8842,151.5012,30033.0
2020-01-16 11:00:00,174.27,174.47,173.74,173.81,22246.0,151.4404,151.6142,150.9798,151.0406,22246.0
2020-01-16 11:30:00,173.84,174.17,173.67,173.99,24137.0,151.0667,151.3535,150.919,151.1971,24137.0
2020-01-16 12:00:00,173.95,174.45,173.93,174.33,29941.0,151.1623,151.5968,151.1449,151.4925,29941.0
2020-01-16 12:30:00,174.34,174.81,174.34,174.55,28266.0,151.5012,151.9096,151.5012,151.6837,28266.0
2020-01-16 13:00:00,174.56,175.19,174.51,174.78,58263.0,151.6924,152.2398,151.6489,151.8836,58263.0
2020-01-16 13:30:00,174.76,175.44,174.66,175.02,39444.0,151.8662,152.4571,151.7793,152.0921,39444.0
2020-01-16 14:00:00,175.02,175.19,174.76,174.96,27929.0,152.0921,152.2398,151.8662,152.04,27929.0
2020-01-16 14:30:00,174.99,175.0,174.64,174.83,31080.0,152.066,152.0747,151.7619,151.927,31080.0
2020-01-16 15:00:00,174.82,175.03,174.67,174.8,45525.0,151.9183,152.1008,151.788,151.9009,45525.0
2020-01-16 15:30:00,174.83,175.28,174.8,175.25,131395.0,151.927,152.3181,151.9009,152.292,131395.0
2020-01-17 09:30:00,175.88,177.29,175.5,176.66,163462.0,152.8395,154.0647,152.5092,153.5173,163462.0
2020-01-17 10:00:00,176.68,176.68,175.28,175.68,91781.0,153.5347,153.5347,152.3181,152.6657,91781.0
2020-01-17 10:30:00,175.67,175.71,174.79,175.03,45866.0,152.657,152.6917,151.8922,152.1008,45866.0
2020-01-17 11:00:00,175.06,175.14,174.09,174.47,44299.0,152.1269,152.1964,151.284,151.6142,44299.0
2020-01-17 11:30:00,174.51,174.86,174.26,174.34,35904.0,151.6489,151.9531,151.4317,151.5012,35904.0
2020-01-17 12:00:00,174.36,174.4,173.82,173.84,59699.0,151.5186,151.5533,151.0493,151.0667,59699.0
2020-01-17 12:30:00,173.86,174.28,173.52,173.99,40732.0,151.0841,151.4491,150.7886,151.1971,40732.0
2020-01-17 13:00:00,174.0,174.27,173.81,173.93,28462.0,151.2057,151.4404,151.0406,151.1449,28462.0
2020-01-17 13:30:00,173.94,174.17,173.78,174.02,29328.0,151.1536,151.3535,151.0146,151.2231,29328.0
2020-01-17 14:00:00,174.03,174.06,173.58,173.9,34785.0,151.2318,151.2579,150.8408,151.1188,34785.0
2020-01-17 14:30:00,173.9,173.92,173.11,173.45,73991.0,151.1188,151.1362,150.4323,150.7278,73991.0
2020-01-17 15:00:00,173.42,173.42,172.98,173.25,63750.0,150.7017,150.7017,150.3194,150.554,63750.0
2020-01-17 15:30:00,173.25,173.84,173.11,173.65,227557.0,150.554,151.0667,150.4323,150.9016,227557.0
2020-01-21 09:30:00,173.11,173.23,171.39,172.0,79301.0,150.4323,150.5366,148.9377,149.4677,79301.0
2020-01-21 10:00:00,172.0,172.24,171.45,171.72,65579.0,149.4677,149.6763,148.9898,149.2244,65579.0
2020-01-21 10:30:00,171.76,171.85,171.18,171.4,38095.0,149.2592,149.3374,148.7552,148.9463,38095.0
2020-01-21 11:00:00,171.39,171.59,170.5,170.83,44098.0,148.9377,149.1115,148.1642,148.451,44098.0
2020-01-21 11:30:00,170.8,171.62,170.53,171.47,39371.0,148.4249,149.1375,148.1903,149.0072,39371.0
2020-01-21 12:00:00,171.46,172.21,171.4,172.21,34034.0,148.9985,149.6502,148.9463,149.6502,34034.0
2020-01-21 12:30:00,172.22,172.27,171.79,172.05,22092.0,149.6589,149.7024,149.2853,149.5112,22092.0
2020-01-21 13:00:00,172.0,172.03,171.49,171.57,15133.0,149.4677,149.4938,149.0246,149.0941,15133.0
2020-01-21 13:30:00,171.54,171.58,171.28,171.39,47214.0,149.068,149.1028,148.8421,148.9377,47214.0
2020-01-21 14:00:00,171.39,171.46,171.07,171.19,43768.0,148.9377,148.9985,148.6596,148.7639,43768.0
2020-01-21 14:30:00,171.19,171.64,171.09,171.64,36006.0,148.7639,149.1549,148.677,149.1549,36006.0
2020-01-21 15:00:00,171.65,172.0,171.56,171.6,32186.0,149.1636,149.4677,149.0854,149.1201,32186.0
2020-01-21 15:30:00,171.6,171.65,171.0,171.16,144932.0,149.1201,149.1636,148.5987,148.7378,144932.0
2020-01-22 09:30:00,171.74,172.05,170.96,171.58,41465.0,149.2418,149.5112,148.564,149.1028,41465.0
2020-01-22 10:00:00,171.53,171.76,170.44,170.44,37501.0,149.0593,149.2592,148.1121,148.1121,37501.0
2020-01-22 10:30:00,170.45,170.47,169.41,169.41,48522.0,148.1208,148.1382,147.217,147.217,48522.0
2020-01-22 11:00:00,169.41,170.2,169.36,170.04,35778.0,147.217,147.9035,147.1736,147.7645,35778.0
2020-01-22 11:30:00,170.13,170.23,169.87,170.22,22079.0,147.8427,147.9296,147.6168,147.9209,22079.0
2020-01-22 12:00:00,170.21,170.35,170.02,170.31,14719.0,147.9122,148.0339,147.7471,147.9991,14719.0
2020-01-22 12:30:00,170.3,170.82,170.3,170.73,25655.0,147.9904,148.4423,147.9904,148.3641,25655.0
2020-01-22 13:00:00,170.73,171.22,170.52,171.11,49985.0,148.3641,148.7899,148.1816,148.6943,49985.0
2020-01-22 13:30:00,171.09,171.4,170.81,170.83,68282.0,148.677,148.9463,148.4336,148.451,68282.0
2020-01-22 14:00:00,170.86,170.95,170.39,170.52,28382.0,148.4771,148.5553,148.0687,148.1816,28382.0
2020-01-22 14:30:00,170.5,170.5,170.14,170.39,16835.0,148.1642,148.1642,147.8514,148.0687,16835.0
2020-01-22 15:00:00,170.35,170.35,169.84,170.05,32906.0,148.0339,148.0339,147.5907,147.7732,32906.0
2020-01-22 15:30:00,170.06,170.46,169.91,170.13,131499.0,147.7819,148.1295,147.6515,147.8427,131499.0
2020-01-23 09:30:00,169.76,169.76,167.42,168.73,79285.0,147.5212,147.5212,145.4877,146.6261,79285.0
2020-01-23 10:00:00,168.63,169.23,168.15,168.93,41950.0,146.5392,147.0606,146.1221,146.7999,41950.0
2020-01-23 10:30:00,168.88,169.37,168.87,169.12,25412.0,146.7565,147.1823,146.7478,146.965,25412.0
2020-01-23 11:00:00,169.19,169.26,168.52,168.78,40007.0,147.0259,147.0867,146.4436,146.6696,40007.0
2020-01-23 11:30:00,168.77,169.47,168.75,168.97,29514.0,146.6609,147.2692,146.6435,146.8347,29514.0
2020-01-23 12:00:00,169.0,169.29,168.79,169.23,20259.0,146.8607,147.1128,146.6783,147.0606,20259.0
2020-01-23 12:30:00,169.28,169.48,169.1,169.24,19904.0,147.1041,147.2779,146.9476,147.0693,19904.0
2020-01-23 13:00:00,169.27,169.93,169.22,169.77,23031.0,147.0954,147.6689,147.0519,147.5299,23031.0
2020-01-23 13:30:00,169.76,170.3,169.69,170.19,27446.0,147.5212,147.9904,147.4604,147.8949,27446.0
2020-01-23 14:00:00,170.22,171.2,170.22,171.02,53429.0,147.9209,148.7725,147.9209,148.6161,53429.0
2020-01-23 14:30:00,171.05,171.17,170.8,171.07,17819.0,148.6422,148.7465,148.4249,148.6596,17819.0
2020-01-23 15:00:00,170.98,171.38,170.89,171.28,26933.0,148.5814,148.929,148.5032,148.8421,26933.0
2020-01-23 15:30:00,171.26,171.88,171.07,171.7,195770.0,148.8247,149.3635,148.6596,149.207,195770.0
2020-01-24 09:30:00,171.6,171.74,169.81,170.56,60898.0,149.1201,149.2418,147.5646,148.2164,60898.0
2020-01-24 10:00:00,170.39,170.7,170.1,170.21,30643.0,148.0687,148.338,147.8166,147.9122,30643.0
2020-01-24 10:30:00,170.15,170.27,169.6,169.91,31043.0,147.8601,147.9644,147.3821,147.6515,31043.0
2020-01-24 11:00:00,169.82,170.1,169.3,169.55,36191.0,147.5733,147.8166,147.1214,147.3387,36191.0
2020-01-24 11:30:00,169.48,169.65,169.08,169.13,27553.0,147.2779,147.4256,146.9303,146.9737,27553.0
2020-01-24 12:00:00,169.13,169.23,168.57,168.89,32845.0,146.9737,147.0606,146.4871,146.7652,32845.0
2020-01-24 12:30:00,168.91,169.5,168.89,169.33,38912.0,146.7825,147.2952,146.7652,147.1475,38912.0
2020-01-24 13:00:00,169.26,169.26,168.52,168.52,24391.0,147.0867,147.0867,146.4436,146.4436,24391.0
2020-01-24 13:30:00,168.6,168.67,168.21,168.36,19945.0,146.5131,146.574,146.1742,146.3046,19945.0
2020-01-24 14:00:00,168.36,168.43,167.77,167.83,40810.0,146.3046,146.3654,145.7919,145.844,40810.0
2020-01-24 14:30:00,167.9,168.92,167.86,168.84,32820.0,145.9048,146.7912,145.8701,146.7217,32820.0
2020-01-24 15:00:00,168.91,169.18,168.64,169.07,74956.0,146.7825,147.0172,146.5479,146.9216,74956.0
2020-01-24 15:30:00,169.07,169.26,168.26,169.14,127474.0,146.9216,147.0867,146.2177,146.9824,127474.0
2020-01-27 09:30:00,165.41,166.38,164.45,165.61,77739.0,143.741,144.584,142.9068,143.9148,77739.0
2020-01-27 10:00:00,165.57,165.84,164.72,165.69,76603.0,143.8801,144.1147,143.1414,143.9844,76603.0
2020-01-27 10:30:00,165.7,165.7,164.5,164.92,66110.0,143.9931,143.9931,142.9503,143.3152,66110.0
2020-01-27 11:00:00,164.92,165.05,164.6,164.78,74213.0,143.3152,143.4282,143.0372,143.1936,74213.0
2020-01-27 11:30:00,164.79,165.38,164.55,165.25,51708.0,143.2023,143.715,142.9937,143.602,51708.0
2020-01-27 12:00:00,165.24,166.3,165.18,165.98,42509.0,143.5933,144.5145,143.5412,144.2364,42509.0
2020-01-27 12:30:00,165.99,166.08,165.43,165.54,35423.0,144.2451,144.3233,143.7584,143.854,35423.0
2020-01-27 13:00:00,165.54,165.76,165.23,165.58,20809.0,143.854,144.0452,143.5846,143.8888,20809.0
2020-01-27 13:30:00,165.49,165.86,165.17,165.27,21353.0,143.8106,144.1321,143.5325,143.6194,21353.0
2020-01-27 14:00:00,165.27,165.62,165.05,165.55,26936.0,143.6194,143.9235,143.4282,143.8627,26936.0
2020-01-27 14:30:00,165.56,165.59,164.89,164.98,40627.0,143.8714,143.8975,143.2892,143.3674,40627.0
2020-01-27 15:00:00,164.98,165.53,164.94,165.45,51456.0,143.3674,143.8453,143.3326,143.7758,51456.0
2020-01-27 15:30:00,165.45,165.46,164.68,164.77,159316.0,143.7758,143.7845,143.1067,143.1849,159316.0
2020-01-28 09:30:00,166.21,166.38,164.99,165.77,69894.0,144.4362,144.584,143.3761,144.0539,69894.0
2020-01-28 10:00:00,165.79,166.74,165.58,166.41,46397.0,144.0713,144.8968,143.8888,144.61,46397.0
2020-01-28 10:30:00,166.4,166.96,165.93,166.15,66277.0,144.6014,145.088,144.1929,144.3841,66277.0
2020-01-28 11:00:00,166.2,166.37,165.76,166.14,33014.0,144.4276,144.5753,144.0452,144.3754,33014.0
2020-01-28 11:30:00,166.14,166.14,165.55,165.75,30550.0,144.3754,144.3754,143.8627,144.0365,30550.0
2020-01-28 12:00:00,165.77,165.88,165.44,165.75,34729.0,144.0539,144.1495,143.7671,144.0365,34729.0
2020-01-28 12:30:00,165.75,166.03,165.45,165.98,31061.0,144.0365,144.2798,143.7758,144.2364,31061.0
2020-01-28 13:00:00,165.96,166.24,165.83,166.16,24711.0,144.219,144.4623,144.106,144.3928,24711.0
2020-01-28 13:30:00,166.16,166.35,166.04,166.24,30489.0,144.3928,144.5579,144.2885,144.4623,30489.0
2020-01-28 14:00:00,166.24,166.5,166.14,166.39,29387.0,144.4623,144.6883,144.3754,144.5927,29387.0
2020-01-28 14:30:00,166.45,166.93,166.41,166.56,39336.0,144.6448,145.0619,144.61,144.7404,39336.0
2020-01-28 15:00:00,166.56,166.68,166.26,166.63,41211.0,144.7404,144.8447,144.4797,144.8012,41211.0
2020-01-28 15:30:00,166.62,166.62,166.04,166.07,87398.0,144.7925,144.7925,144.2885,144.3146,87398.0
2020-01-29 09:30:00,167.27,167.39,166.55,166.65,55806.0,145.3574,145.4617,144.7317,144.8186,55806.0
2020-01-29 10:00:00,166.48,167.0,165.82,167.0,56360.0,144.6709,145.1228,144.0973,145.1228,56360.0
2020-01-29 10:30:00,166.93,167.34,166.57,167.19,33742.0,145.0619,145.4182,144.7491,145.2879,33742.0
2020-01-29 11:00:00,167.18,167.38,166.88,167.07,26890.0,145.2792,145.453,145.0185,145.1836,26890.0
2020-01-29 11:30:00,167.05,167.11,166.54,167.04,35774.0,145.1662,145.2183,144.723,145.1575,35774.0
2020-01-29 12:00:00,167.04,167.04,166.7,166.82,31489.0,145.1575,145.1575,144.8621,144.9663,31489.0
2020-01-29 12:30:00,166.84,166.93,166.7,166.73,23093.0,144.9837,145.0619,144.8621,144.8881,23093.0
2020-01-29 13:00:00,166.74,166.79,166.51,166.76,31911.0,144.8968,144.9403,144.6969,144.9142,31911.0
2020-01-29 13:30:00,166.78,167.09,166.62,167.09,74611.0,144.9316,145.201,144.7925,145.201,74611.0
2020-01-29 14:00:00,167.19,167.19,166.76,166.87,32191.0,145.2879,145.2879,144.9142,145.0098,32191.0
2020-01-29 14:30:00,166.94,166.99,166.64,166.73,32048.0,145.0706,145.1141,144.8099,144.8881,32048.0
2020-01-29 15:00:00,166.75,166.75,166.04,166.51,43759.0,144.9055,144.9055,144.2885,144.6969,43759.0
2020-01-29 15:30:00,166.51,166.64,165.64,165.68,98261.0,144.6969,144.8099,143.9409,143.9757,98261.0
2020-01-30 09:30:00,164.16,166.17,163.73,165.72,41985.0,142.6548,144.4015,142.2811,144.0104,41985.0
2020-01-30 10:00:00,165.64,166.21,165.33,165.38,39442.0,143.9409,144.4362,143.6715,143.715,39442.0
2020-01-30 10:30:00,165.29,165.37,163.92,164.5,58320.0,143.6368,143.7063,142.4462,142.9503,58320.0
2020-01-30 11:00:00,164.5,165.33,164.5,165.15,49469.0,142.9503,143.6715,142.9503,143.5151,49469.0
2020-01-30 11:30:00,165.11,165.46,164.86,165.06,34490.0,143.4803,143.7845,143.2631,143.4369,34490.0
2020-01-30 12:00:00,165.06,165.16,164.5,164.53,18876.0,143.4369,143.5238,142.9503,142.9763,18876.0
2020-01-30 12:30:00,164.52,164.62,164.14,164.21,25873.0,142.9676,143.0545,142.6374,142.6982,25873.0
2020-01-30 13:00:00,164.26,164.36,163.98,164.13,40055.0,142.7417,142.8286,142.4984,142.6287,40055.0
2020-01-30 13:30:00,164.16,164.45,164.04,164.21,37267.0,142.6548,142.9068,142.5505,142.6982,37267.0
2020-01-30 14:00:00,164.26,164.84,164.24,164.5,29936.0,142.7417,143.2457,142.7243,142.9503,29936.0
2020-01-30 14:30:00,164.5,164.84,164.0,164.51,68522.0,142.9503,143.2457,142.5158,142.9589,68522.0
2020-01-30 15:00:00,164.61,165.45,164.53,165.39,54818.0,143.0458,143.7758,142.9763,143.7237,54818.0
2020-01-30 15:30:00,165.43,166.33,165.39,166.1,110599.0,143.7584,144.5405,143.7237,144.3407,110599.0
2020-01-31 09:30:00,163.47,163.96,159.17,160.5,291692.0,142.0552,142.481,138.3185,139.4743,291692.0
2020-01-31 10:00:00,160.5,160.8,159.97,160.02,250981.0,139.4743,139.735,139.0137,139.0571,250981.0
2020-01-31 10:30:00,159.98,160.34,158.9,159.02,218013.0,139.0224,139.3352,138.0839,138.1881,218013.0
2020-01-31 11:00:00,158.97,159.61,158.74,159.01,132278.0,138.1447,138.7009,137.9448,138.1795,132278.0
2020-01-31 11:30:00,159.11,160.17,158.5,160.15,68159.0,138.2664,139.1875,137.7363,139.1701,68159.0
2020-01-31 12:00:00,160.16,160.19,159.59,159.9,51606.0,139.1788,139.2049,138.6835,138.9529,51606.0
2020-01-31 12:30:00,159.88,159.88,158.49,158.8,50064.0,138.9355,138.9355,137.7276,137.997,50064.0
2020-01-31 13:00:00,158.84,159.0,158.33,158.55,53773.0,138.0317,138.1708,137.5885,137.7797,53773.0
2020-01-31 13:30:00,158.5,159.12,158.18,159.11,47863.0,137.7363,138.275,137.4582,138.2664,47863.0
2020-01-31 14:00:00,159.17,159.98,159.14,159.65,109303.0,138.3185,139.0224,138.2924,138.7356,109303.0
2020-01-31 14:30:00,159.65,160.08,159.5,159.86,94631.0,138.7356,139.1093,138.6053,138.9181,94631.0
2020-01-31 15:00:00,159.86,159.97,159.44,159.75,90414.0,138.9181,139.0137,138.5531,138.8225,90414.0
2020-01-31 15:30:00,159.75,160.43,159.59,159.97,262713.0,138.8225,139.4134,138.6835,139.0137,262713.0
2020-02-03 09:30:00,161.31,162.5,160.33,162.13,177340.0,140.1781,141.2123,139.3265,140.8907,177340.0
2020-02-03 10:00:00,162.21,163.05,162.0,162.76,121189.0,140.9602,141.6902,140.7778,141.4382,121189.0
2020-02-03 10:30:00,162.79,163.05,162.24,162.6,101263.0,141.4643,141.6902,140.9863,141.2992,101263.0
2020-02-03 11:00:00,162.64,162.78,162.01,162.07,64087.0,141.3339,141.4556,140.7864,140.8386,64087.0
2020-02-03 11:30:00,162.06,162.09,161.47,161.87,58007.0,140.8299,140.856,140.3172,140.6648,58007.0
2020-02-03 12:00:00,161.87,162.34,161.7,162.2,42677.0,140.6648,141.0732,140.5171,140.9516,42677.0
2020-02-03 12:30:00,162.18,162.6,162.0,162.37,84054.0,140.9342,141.2992,140.7778,141.0993,84054.0
2020-02-03 13:00:00,162.32,162.82,162.21,162.63,98397.0,141.0558,141.4903,140.9602,141.3252,98397.0
2020-02-03 13:30:00,162.63,163.33,162.5,163.26,53801.0,141.3252,141.9335,141.2123,141.8727,53801.0
2020-02-03 14:00:00,163.23,163.56,163.04,163.41,90903.0,141.8466,142.1334,141.6815,142.003,90903.0
2020-02-03 14:30:00,163.42,164.09,163.13,163.99,92352.0,142.0117,142.594,141.7597,142.5071,92352.0
2020-02-03 15:00:00,163.96,164.47,163.75,164.23,165240.0,142.481,142.9242,142.2985,142.7156,165240.0
2020-02-03 15:30:00,164.2,164.3,162.71,162.89,399407.0,142.6896,142.7765,141.3947,141.5512,399407.0
2020-02-04 09:30:00,167.0,168.39,165.27,168.23,162931.0,145.1228,146.3307,143.6194,146.1916,162931.0
2020-02-04 10:00:00,168.05,168.64,164.83,165.21,124751.0,146.0352,146.5479,143.237,143.5672,124751.0
2020-02-04 10:30:00,165.22,165.49,163.5,164.3,229337.0,143.5759,143.8106,142.0813,142.7765,229337.0
2020-02-04 11:00:00,164.2,165.71,163.03,165.36,218578.0,142.6896,144.0017,141.6728,143.6976,218578.0
2020-02-04 11:30:00,165.27,165.39,164.05,164.58,116999.0,143.6194,143.7237,142.5592,143.0198,116999.0
2020-02-04 12:00:00,164.54,164.67,163.77,164.13,69469.0,142.985,143.098,142.3159,142.6287,69469.0
2020-02-04 12:30:00,164.13,165.41,163.94,165.17,97308.0,142.6287,143.741,142.4636,143.5325,97308.0
2020-02-04 13:00:00,165.22,165.29,164.03,164.3,55265.0,143.5759,143.6368,142.5418,142.7765,55265.0
2020-02-04 13:30:00,164.28,164.98,163.8,164.46,69361.0,142.7591,143.3674,142.342,142.9155,69361.0
2020-02-04 14:00:00,164.51,164.85,164.06,164.18,67026.0,142.9589,143.2544,142.5679,142.6722,67026.0
2020-02-04 14:30:00,164.13,164.31,162.91,162.91,81957.0,142.6287,142.7851,141.5685,141.5685,81957.0
2020-02-04 15:00:00,162.94,163.24,162.05,162.11,155618.0,141.5946,141.8553,140.8212,140.8733,155618.0
2020-02-04 15:30:00,162.09,162.82,160.84,161.0,481071.0,140.856,141.4903,139.7697,139.9088,481071.0
2020-02-05 09:30:00,162.7,164.42,162.04,163.82,136852.0,141.3861,142.8807,140.8125,142.3593,136852.0
2020-02-05 10:00:00,163.68,164.67,163.68,164.23,100765.0,142.2377,143.098,142.2377,142.7156,100765.0
2020-02-05 10:30:00,164.24,164.76,163.99,164.64,42057.0,142.7243,143.1762,142.5071,143.0719,42057.0
2020-02-05 11:00:00,164.68,165.45,164.42,165.14,59466.0,143.1067,143.7758,142.8807,143.5064,59466.0
2020-02-05 11:30:00,165.13,165.56,165.07,165.14,31317.0,143.4977,143.8714,143.4456,143.5064,31317.0
2020-02-05 12:00:00,165.06,165.35,164.61,165.1,26005.0,143.4369,143.6889,143.0458,143.4717,26005.0
2020-02-05 12:30:00,165.09,165.91,165.08,165.84,40857.0,143.463,144.1755,143.4543,144.1147,40857.0
2020-02-05 13:00:00,165.86,166.11,165.66,166.0,52651.0,144.1321,144.3493,143.9583,144.2538,52651.0
2020-02-05 13:30:00,166.02,166.18,165.71,165.89,51449.0,144.2711,144.4102,144.0017,144.1582,51449.0
2020-02-05 14:00:00,165.79,165.81,165.41,165.76,32021.0,144.0713,144.0886,143.741,144.0452,32021.0
2020-02-05 14:30:00,165.75,166.1,165.68,166.02,72699.0,144.0365,144.3407,143.9757,144.2711,72699.0
2020-02-05 15:00:00,166.05,166.36,165.78,166.22,85014.0,144.2972,144.5666,144.0626,144.4449,85014.0
2020-02-05 15:30:00,166.22,166.59,166.13,166.38,200337.0,144.4449,144.7665,144.3667,144.584,200337.0
2020-02-06 09:30:00,168.64,168.65,165.59,167.24,70718.0,146.5479,146.5566,143.8975,145.3313,70718.0
2020-02-06 10:00:00,167.25,167.72,165.86,166.38,77234.0,145.34,145.7484,144.1321,144.584,77234.0
2020-02-06 10:30:00,166.31,166.73,166.09,166.43,30814.0,144.5231,144.8881,144.332,144.6274,30814.0
2020-02-06 11:00:00,166.31,166.56,166.1,166.24,35273.0,144.5231,144.7404,144.3407,144.4623,35273.0
2020-02-06 11:30:00,166.3,166.4,165.46,165.5,29476.0,144.5145,144.6014,143.7845,143.8193,29476.0
2020-02-06 12:00:00,165.47,165.96,165.37,165.95,44565.0,143.7932,144.219,143.7063,144.2103,44565.0
2020-02-06 12:30:00,165.93,165.93,165.36,165.65,35341.0,144.1929,144.1929,143.6976,143.9496,35341.0
2020-02-06 13:00:00,165.69,165.72,165.09,165.16,22258.0,143.9844,144.0104,143.463,143.5238,22258.0
2020-02-06 13:30:00,165.15,165.63,164.88,165.59,33389.0,143.5151,143.9322,143.2805,143.8975,33389.0
2020-02-06 14:00:00,165.57,165.76,165.18,165.32,23730.0,143.8801,144.0452,143.5412,143.6628,23730.0
2020-02-06 14:30:00,165.36,165.59,165.17,165.39,29051.0,143.6976,143.8975,143.5325,143.7237,29051.0
2020-02-06 15:00:00,165.44,165.58,165.11,165.27,38321.0,143.7671,143.8888,143.4803,143.6194,38321.0
2020-02-06 15:30:00,165.31,166.21,165.3,165.92,114328.0,143.6541,144.4362,143.6455,144.1842,114328.0
2020-02-07 09:30:00,164.44,164.92,162.52,162.74,125971.0,142.8981,143.3152,141.2296,141.4208,125971.0
2020-02-07 10:00:00,162.62,163.13,162.02,162.72,87938.0,141.3165,141.7597,140.7951,141.4034,87938.0
2020-02-07 10:30:00,162.74,162.78,162.15,162.45,68239.0,141.4208,141.4556,140.9081,141.1688,68239.0
2020-02-07 11:00:00,162.37,162.49,161.58,162.15,64214.0,141.0993,141.2036,140.4128,140.9081,64214.0
2020-02-07 11:30:00,162.18,162.41,161.31,161.45,34736.0,140.9342,141.134,140.1781,140.2998,34736.0
2020-02-07 12:00:00,161.47,162.46,161.47,162.41,38173.0,140.3172,141.1775,140.3172,141.134,38173.0
2020-02-07 12:30:00,162.42,162.6,162.32,162.41,34970.0,141.1427,141.2992,141.0558,141.134,34970.0
2020-02-07 13:00:00,162.35,162.35,162.03,162.13,29080.0,141.0819,141.0819,140.8038,140.8907,29080.0
2020-02-07 13:30:00,162.14,162.4,162.04,162.26,57224.0,140.8994,141.1254,140.8125,141.0037,57224.0
2020-02-07 14:00:00,162.19,162.22,161.79,162.09,40815.0,140.9429,140.9689,140.5953,140.856,40815.0
2020-02-07 14:30:00,162.09,162.22,161.52,161.68,35214.0,140.856,140.9689,140.3606,140.4997,35214.0
2020-02-07 15:00:00,161.61,161.83,161.01,161.13,75098.0,140.4388,140.63,139.9174,140.0217,75098.0
2020-02-07 15:30:00,161.13,161.15,160.4,160.8,228529.0,140.0217,140.0391,139.3874,139.735,228529.0
2020-02-10 09:30:00,160.25,161.76,160.11,161.48,71320.0,139.257,140.5692,139.1354,140.3259,71320.0
2020-02-10 10:00:00,161.48,162.5,161.34,162.44,87804.0,140.3259,141.2123,140.2042,141.1601,87804.0
2020-02-10 10:30:00,162.46,162.71,162.14,162.53,57042.0,141.1775,141.3947,140.8994,141.2383,57042.0
2020-02-10 11:00:00,162.5,162.53,161.44,161.94,57111.0,141.2123,141.2383,140.2911,140.7256,57111.0
2020-02-10 11:30:00,161.93,162.29,161.79,161.94,37577.0,140.7169,141.0298,140.5953,140.7256,37577.0
2020-02-10 12:00:00,161.91,161.92,161.16,161.35,33848.0,140.6995,140.7082,140.0478,140.2129,33848.0
2020-02-10 12:30:00,161.39,161.43,160.85,161.03,41486.0,140.2477,140.2824,139.7784,139.9348,41486.0
2020-02-10 13:00:00,161.03,161.07,160.87,160.97,27556.0,139.9348,139.9696,139.7958,139.8827,27556.0
2020-02-10 13:30:00,160.98,161.21,160.91,161.05,30670.0,139.8914,140.0912,139.8306,139.9522,30670.0
2020-02-10 14:00:00,161.01,161.14,160.72,161.11,29269.0,139.9174,140.0304,139.6654,140.0043,29269.0
2020-02-10 14:30:00,161.12,161.53,161.05,161.52,24797.0,140.013,140.3693,139.9522,140.3606,24797.0
2020-02-10 15:00:00,161.5,162.15,161.47,162.12,43292.0,140.3433,140.9081,140.3172,140.882,43292.0
2020-02-10 15:30:00,162.12,162.35,161.87,162.23,97243.0,140.882,141.0819,140.6648,140.9776,97243.0
2020-02-11 09:30:00,163.1,164.18,163.1,164.17,63794.0,141.7337,142.6722,141.7337,142.6635,63794.0
2020-02-11 10:00:00,164.25,165.07,164.18,164.98,76730.0,142.733,143.4456,142.6722,143.3674,76730.0
2020-02-11 10:30:00,165.02,165.22,164.57,164.77,45034.0,143.4021,143.5759,143.0111,143.1849,45034.0
2020-02-11 11:00:00,164.86,164.88,164.0,164.24,29298.0,143.2631,143.2805,142.5158,142.7243,29298.0
2020-02-11 11:30:00,164.23,164.27,163.9,163.96,27857.0,142.7156,142.7504,142.4289,142.481,27857.0
2020-02-11 12:00:00,163.93,164.22,163.84,164.18,17993.0,142.4549,142.7069,142.3767,142.6722,17993.0
2020-02-11 12:30:00,164.14,164.25,163.79,164.1,15710.0,142.6374,142.733,142.3333,142.6027,15710.0
2020-02-11 13:00:00,164.09,164.78,164.05,164.76,39995.0,142.594,143.1936,142.5592,143.1762,39995.0
2020-02-11 13:30:00,164.68,164.72,164.42,164.72,17006.0,143.1067,143.1414,142.8807,143.1414,17006.0
2020-02-11 14:00:00,164.68,164.82,164.42,164.81,20190.0,143.1067,143.2283,142.8807,143.2196,20190.0
2020-02-11 14:30:00,164.87,165.08,164.76,164.85,18767.0,143.2718,143.4543,143.1762,143.2544,18767.0
2020-02-11 15:00:00,164.87,164.9,164.42,164.53,33767.0,143.2718,143.2979,142.8807,142.9763,33767.0
2020-02-11 15:30:00,164.57,164.61,164.2,164.25,136247.0,143.0111,143.0458,142.6896,142.733,136247.0
2020-02-12 09:30:00,165.54,167.4,164.92,166.83,105988.0,143.854,145.4704,143.3152,144.975,105988.0
2020-02-12 10:00:00,166.74,167.72,166.55,167.69,66380.0,144.8968,145.7484,144.7317,145.7224,66380.0
2020-02-12 10:30:00,167.69,167.99,166.7,166.74,66251.0,145.7224,145.9831,144.8621,144.8968,66251.0
2020-02-12 11:00:00,166.74,166.75,165.79,166.37,77702.0,144.8968,144.9055,144.0713,144.5753,77702.0
2020-02-12 11:30:00,166.45,166.53,166.1,166.42,36531.0,144.6448,144.7143,144.3407,144.6187,36531.0
2020-02-12 12:00:00,166.52,166.59,166.16,166.33,27149.0,144.7056,144.7665,144.3928,144.5405,27149.0
2020-02-12 12:30:00,166.34,166.88,166.34,166.88,33719.0,144.5492,145.0185,144.5492,145.0185,33719.0
2020-02-12 13:00:00,166.85,166.98,166.57,166.78,33051.0,144.9924,145.1054,144.7491,144.9316,33051.0
2020-02-12 13:30:00,166.81,167.44,166.77,167.44,27852.0,144.9576,145.5051,144.9229,145.5051,27852.0
2020-02-12 14:00:00,167.45,167.79,167.42,167.73,26459.0,145.5138,145.8093,145.4877,145.7571,26459.0
2020-02-12 14:30:00,167.68,167.83,167.61,167.73,34123.0,145.7137,145.844,145.6528,145.7571,34123.0
2020-02-12 15:00:00,167.75,168.12,167.69,168.12,62255.0,145.7745,146.096,145.7224,146.096,62255.0
2020-02-12 15:30:00,168.11,168.42,168.01,168.09,150799.0,146.0873,146.3567,146.0004,146.07,150799.0
2020-02-13 09:30:00,168.7,170.11,167.27,168.66,125284.0,146.6,147.8253,145.3574,146.5653,125284.0
2020-02-13 10:00:00,168.65,168.68,167.73,167.8,61071.0,146.5566,146.5827,145.7571,145.8179,61071.0
2020-02-13 10:30:00,167.85,168.55,167.15,168.51,55167.0,145.8614,146.4697,145.2531,146.4349,55167.0
2020-02-13 11:00:00,168.5,168.53,167.68,168.3,41862.0,146.4262,146.4523,145.7137,146.2524,41862.0
2020-02-13 11:30:00,168.29,168.44,168.12,168.44,42293.0,146.2438,146.3741,146.096,146.3741,42293.0
2020-02-13 12:00:00,168.47,168.65,168.28,168.39,21412.0,146.4002,146.5566,146.2351,146.3307,21412.0
2020-02-13 12:30:00,168.43,168.43,167.71,167.73,18794.0,146.3654,146.3654,145.7397,145.7571,18794.0
2020-02-13 13:00:00,167.75,167.79,167.37,167.61,22353.0,145.7745,145.8093,145.4443,145.6528,22353.0
2020-02-13 13:30:00,167.61,167.98,167.48,167.56,47204.0,145.6528,145.9744,145.5399,145.6094,47204.0
2020-02-13 14:00:00,167.51,167.77,167.15,167.17,39576.0,145.5659,145.7919,145.2531,145.2705,39576.0
2020-02-13 14:30:00,167.21,167.27,166.84,167.1,36881.0,145.3052,145.3574,144.9837,145.2097,36881.0
2020-02-13 15:00:00,167.16,167.17,166.54,166.59,34166.0,145.2618,145.2705,144.723,144.7665,34166.0
2020-02-13 15:30:00,166.63,166.63,165.79,166.15,211664.0,144.8012,144.8012,144.0713,144.3841,211664.0
2020-02-14 09:30:00,166.17,166.57,165.39,166.12,34609.0,144.4015,144.7491,143.7237,144.358,34609.0
2020-02-14 10:00:00,166.11,166.11,165.11,165.28,47538.0,144.3493,144.3493,143.4803,143.6281,47538.0
2020-02-14 10:30:00,165.3,165.74,165.0,165.39,54257.0,143.6455,144.0278,143.3848,143.7237,54257.0
2020-02-14 11:00:00,165.38,165.61,164.88,165.41,40317.0,143.715,143.9148,143.2805,143.741,40317.0
2020-02-14 11:30:00,165.42,165.6,165.29,165.45,27697.0,143.7497,143.9062,143.6368,143.7758,27697.0
2020-02-14 12:00:00,165.49,166.15,165.43,166.11,34945.0,143.8106,144.3841,143.7584,144.3493,34945.0
2020-02-14 12:30:00,166.14,166.22,165.9,166.22,36202.0,144.3754,144.4449,144.1669,144.4449,36202.0
2020-02-14 13:00:00,166.22,166.36,166.07,166.12,59401.0,144.4449,144.5666,144.3146,144.358,59401.0
2020-02-14 13:30:00,166.11,166.26,165.99,166.03,29666.0,144.3493,144.4797,144.2451,144.2798,29666.0
2020-02-14 14:00:00,166.03,166.1,165.6,165.94,44507.0,144.2798,144.3407,143.9062,144.2016,44507.0
2020-02-14 14:30:00,165.89,166.33,165.86,166.13,30467.0,144.1582,144.5405,144.1321,144.3667,30467.0
2020-02-14 15:00:00,166.1,166.34,165.82,166.32,49895.0,144.3407,144.5492,144.0973,144.5318,49895.0
2020-02-14 15:30:00,166.34,166.9,166.33,166.8,146873.0,144.5492,145.0359,144.5405,144.949,146873.0
2020-02-18 09:30:00,165.93,167.1,165.75,165.92,106197.0,144.1929,145.2097,144.0365,144.1842,106197.0
2020-02-18 10:00:00,165.9,166.04,165.31,165.4,45724.0,144.1669,144.2885,143.6541,143.7324,45724.0
2020-02-18 10:30:00,165.45,165.83,165.32,165.37,30279.0,143.7758,144.106,143.6628,143.7063,30279.0
2020-02-18 11:00:00,165.37,165.54,164.59,164.86,59759.0,143.7063,143.854,143.0285,143.2631,59759.0
2020-02-18 11:30:00,164.84,165.09,164.37,164.8,42718.0,143.2457,143.463,142.8373,143.211,42718.0
2020-02-18 12:00:00,164.8,165.14,164.79,164.93,27575.0,143.211,143.5064,143.2023,143.3239,27575.0
2020-02-18 12:30:00,164.9,165.25,164.9,165.17,18972.0,143.2979,143.602,143.2979,143.5325,18972.0
2020-02-18 13:00:00,165.18,165.51,164.97,165.0,117072.0,143.5412,143.8279,143.3587,143.3848,117072.0
2020-02-18 13:30:00,165.0,165.5,164.94,165.4,59190.0,143.3848,143.8193,143.3326,143.7324,59190.0
2020-02-18 14:00:00,165.45,166.04,165.42,165.92,20522.0,143.7758,144.2885,143.7497,144.1842,20522.0
2020-02-18 14:30:00,165.89,166.29,165.86,165.94,20419.0,144.1582,144.5058,144.1321,144.2016,20419.0
2020-02-18 15:00:00,165.97,166.2,165.91,166.06,29827.0,144.2277,144.4276,144.1755,144.3059,29827.0
2020-02-18 15:30:00,166.08,166.09,165.67,166.08,137221.0,144.3233,144.332,143.967,144.3233,137221.0
2020-02-19 09:30:00,166.06,167.59,166.06,167.02,89077.0,144.3059,145.6355,144.3059,145.1401,89077.0
2020-02-19 10:00:00,167.11,167.43,166.58,167.1,107147.0,145.2183,145.4964,144.7578,145.2097,107147.0
2020-02-19 10:30:00,167.01,168.17,166.82,168.02,98999.0,145.1314,146.1395,144.9663,146.0091,98999.0
2020-02-19 11:00:00,168.02,168.22,167.44,167.89,67457.0,146.0091,146.1829,145.5051,145.8962,67457.0
2020-02-19 11:30:00,167.89,167.94,167.36,167.7,65208.0,145.8962,145.9396,145.4356,145.731,65208.0
2020-02-19 12:00:00,167.67,167.98,167.17,167.63,101415.0,145.705,145.9744,145.2705,145.6702,101415.0
2020-02-19 12:30:00,167.62,167.83,166.97,167.37,76875.0,145.6615,145.844,145.0967,145.4443,76875.0
2020-02-19 13:00:00,167.38,167.73,167.11,167.39,57617.0,145.453,145.7571,145.2183,145.4617,57617.0
2020-02-19 13:30:00,167.38,167.53,167.25,167.33,20195.0,145.453,145.5833,145.34,145.4095,20195.0
2020-02-19 14:00:00,167.31,167.59,167.19,167.29,24431.0,145.3921,145.6355,145.2879,145.3748,24431.0
2020-02-19 14:30:00,167.32,167.42,166.76,167.04,42465.0,145.4008,145.4877,144.9142,145.1575,42465.0
2020-02-19 15:00:00,166.98,167.28,166.82,167.09,50496.0,145.1054,145.3661,144.9663,145.201,50496.0
2020-02-19 15:30:00,167.13,167.88,167.08,167.87,154688.0,145.2357,145.8875,145.1923,145.8788,154688.0
2020-02-20 09:30:00,166.1,167.67,165.06,167.67,61648.0,145.473,146.848,144.5621,146.848,61648.0
2020-02-20 10:00:00,167.59,169.36,167.36,169.15,74911.0,146.7779,148.3281,146.5765,148.1442,74911.0
2020-02-20 10:30:00,169.17,169.71,168.89,169.42,70597.0,148.1617,148.6346,147.9165,148.3807,70597.0
2020-02-20 11:00:00,169.39,169.47,168.33,168.33,56162.0,148.3544,148.4245,147.426,147.426,56162.0
2020-02-20 11:30:00,168.43,168.54,167.1,167.71,59992.0,147.5136,147.6099,146.3488,146.883,59992.0
2020-02-20 12:00:00,167.63,167.63,166.96,167.27,39096.0,146.813,146.813,146.2262,146.4977,39096.0
2020-02-20 12:30:00,167.3,167.97,167.14,167.97,23727.0,146.5239,147.1107,146.3838,147.1107,23727.0
2020-02-20 13:00:00,167.9,168.38,167.73,168.37,15968.0,147.0494,147.4698,146.9005,147.4611,15968.0
2020-02-20 13:30:00,168.38,168.54,168.1,168.29,29396.0,147.4698,147.6099,147.2246,147.391,29396.0
2020-02-20 14:00:00,168.34,168.65,167.87,167.89,18222.0,147.4348,147.7063,147.0231,147.0407,18222.0
2020-02-20 14:30:00,167.96,168.18,167.64,167.75,24932.0,147.102,147.2947,146.8217,146.9181,24932.0
2020-02-20 15:00:00,167.75,167.81,167.33,167.61,32876.0,146.9181,146.9706,146.5502,146.7954,32876.0
2020-02-20 15:30:00,167.53,167.71,167.1,167.12,110891.0,146.7254,146.883,146.3488,146.3663,110891.0
2020-02-21 09:30:00,165.96,166.53,164.52,165.24,83109.0,145.3503,145.8496,144.0892,144.7198,83109.0
2020-02-21 10:00:00,165.2,165.2,164.31,164.47,38381.0,144.6847,144.6847,143.9052,144.0454,38381.0
2020-02-21 10:30:00,164.46,164.46,163.56,164.06,47872.0,144.0366,144.0366,143.2484,143.6863,47872.0
2020-02-21 11:00:00,164.04,164.72,163.97,164.59,34143.0,143.6688,144.2643,143.6075,144.1505,34143.0
2020-02-21 11:30:00,164.66,165.06,164.28,164.88,28448.0,144.2118,144.5621,143.879,144.4045,28448.0
2020-02-21 12:00:00,164.95,165.05,164.66,165.02,42741.0,144.4658,144.5533,144.2118,144.5271,42741.0
2020-02-21 12:30:00,165.03,165.37,164.9,165.34,17710.0,144.5358,144.8336,144.422,144.8073,17710.0
2020-02-21 13:00:00,165.36,165.57,165.23,165.44,21452.0,144.8249,145.0088,144.711,144.8949,21452.0
2020-02-21 13:30:00,165.42,165.55,165.28,165.55,44879.0,144.8774,144.9913,144.7548,144.9913,44879.0
2020-02-21 14:00:00,165.49,165.96,165.35,165.96,31383.0,144.9387,145.3503,144.8161,145.3503,31383.0
2020-02-21 14:30:00,165.96,166.5,165.91,166.47,50113.0,145.3503,145.8233,145.3066,145.797,50113.0
2020-02-21 15:00:00,166.54,166.84,166.51,166.8,58037.0,145.8583,146.1211,145.832,146.086,58037.0
2020-02-21 15:30:00,166.75,167.53,166.72,167.51,199211.0,146.0422,146.7254,146.016,146.7079,199211.0
2020-02-24 09:30:00,162.33,163.1,161.21,162.65,148125.0,142.1711,142.8455,141.1902,142.4514,148125.0
2020-02-24 10:00:00,162.6,163.22,162.09,162.3,83947.0,142.4076,142.9506,141.9609,142.1449,83947.0
2020-02-24 10:30:00,162.22,162.97,161.8,162.65,72921.0,142.0748,142.7317,141.7069,142.4514,72921.0
2020-02-24 11:00:00,162.61,162.99,162.11,162.38,50892.0,142.4164,142.7492,141.9785,142.2149,50892.0
2020-02-24 11:30:00,162.47,162.76,161.76,162.01,47129.0,142.2937,142.5477,141.6719,141.8909,47129.0
2020-02-24 12:00:00,162.03,162.25,161.83,162.12,40562.0,141.9084,142.1011,141.7332,141.9872,40562.0
2020-02-24 12:30:00,162.08,162.61,161.92,162.01,45312.0,141.9522,142.4164,141.812,141.8909,45312.0
2020-02-24 13:00:00,162.0,162.36,161.67,162.34,37486.0,141.8821,142.1974,141.5931,142.1799,37486.0
2020-02-24 13:30:00,162.33,162.83,162.22,162.66,37620.0,142.1711,142.609,142.0748,142.4602,37620.0
2020-02-24 14:00:00,162.64,163.39,162.23,163.34,50504.0,142.4426,143.0995,142.0835,143.0557,50504.0
2020-02-24 14:30:00,163.34,163.67,162.92,163.58,43337.0,143.0557,143.3447,142.6879,143.2659,43337.0
2020-02-24 15:00:00,163.58,163.81,162.74,162.74,57513.0,143.2659,143.4673,142.5302,142.5302,57513.0
2020-02-24 15:30:00,162.74,163.0,162.21,162.77,245327.0,142.5302,142.7579,142.066,142.5565,245327.0
2020-02-25 09:30:00,163.54,164.32,163.01,163.84,90810.0,143.2309,143.914,142.7667,143.4936,90810.0
2020-02-25 10:00:00,163.77,164.33,162.26,162.33,89412.0,143.4323,143.9228,142.1098,142.1711,89412.0
2020-02-25 10:30:00,162.42,162.91,161.14,162.33,79577.0,142.25,142.6791,141.1289,142.1711,79577.0
2020-02-25 11:00:00,162.34,162.83,161.79,162.66,120420.0,142.1799,142.609,141.6982,142.4602,120420.0
2020-02-25 11:30:00,162.69,163.3,162.45,162.85,89737.0,142.4864,143.0207,142.2762,142.6266,89737.0
2020-02-25 12:00:00,162.85,163.05,161.84,161.96,60415.0,142.6266,142.8017,141.742,141.8471,60415.0
2020-02-25 12:30:00,161.97,162.42,161.6,161.71,40852.0,141.8558,142.25,141.5318,141.6281,40852.0
2020-02-25 13:00:00,161.64,162.15,161.22,161.55,74635.0,141.5668,142.0135,141.199,141.488,74635.0
2020-02-25 13:30:00,161.54,162.27,161.34,161.61,65719.0,141.4792,142.1186,141.3041,141.5405,65719.0
2020-02-25 14:00:00,161.67,161.84,160.45,160.45,103194.0,141.5931,141.742,140.5246,140.5246,103194.0
2020-02-25 14:30:00,160.55,161.63,160.29,161.34,154572.0,140.6122,141.5581,140.3845,141.3041,154572.0
2020-02-25 15:00:00,161.43,161.89,160.45,160.78,66880.0,141.3829,141.7858,140.5246,140.8136,66880.0
2020-02-25 15:30:00,160.7,161.99,160.36,160.97,250607.0,140.7436,141.8734,140.4458,140.98,250607.0
2020-02-26 09:30:00,162.75,163.9,161.95,162.33,114365.0,142.539,143.5462,141.8383,142.1711,114365.0
2020-02-26 10:00:00,162.33,162.33,160.47,160.66,65178.0,142.1711,142.1711,140.5421,140.7085,65178.0
2020-02-26 10:30:00,160.65,161.29,160.53,160.76,55751.0,140.6998,141.2603,140.5947,140.7961,55751.0
2020-02-26 11:00:00,160.77,161.78,160.46,161.72,46684.0,140.8049,141.6894,140.5334,141.6369,46684.0
2020-02-26 11:30:00,161.67,161.67,160.15,160.26,34539.0,141.5931,141.5931,140.2619,140.3582,34539.0
2020-02-26 12:00:00,160.23,160.39,159.21,159.6,65694.0,140.3319,140.472,139.4386,139.7802,65694.0
2020-02-26 12:30:00,159.57,160.11,159.07,159.4,42274.0,139.7539,140.2268,139.316,139.605,42274.0
2020-02-26 13:00:00,159.38,159.62,159.1,159.42,39024.0,139.5875,139.7977,139.3422,139.6225,39024.0
2020-02-26 13:30:00,159.42,159.42,157.64,158.06,42644.0,139.6225,139.6225,138.0636,138.4314,42644.0
2020-02-26 14:00:00,157.98,158.98,157.75,158.35,35552.0,138.3613,139.2371,138.1599,138.6854,35552.0
2020-02-26 14:30:00,158.42,159.16,157.89,157.89,57340.0,138.7467,139.3948,138.2825,138.2825,57340.0
2020-02-26 15:00:00,157.99,158.88,157.96,158.34,76430.0,138.3701,139.1496,138.3438,138.6766,76430.0
2020-02-26 15:30:00,158.39,158.65,157.89,157.96,214081.0,138.7204,138.9481,138.2825,138.3438,214081.0
2020-02-27 09:30:00,155.22,155.57,153.26,154.02,106308.0,135.9441,136.2506,134.2275,134.8931,106308.0
2020-02-27 10:00:00,154.03,154.26,152.8,152.97,97836.0,134.9019,135.1033,133.8246,133.9735,97836.0
2020-02-27 10:30:00,152.75,155.44,151.93,155.44,91355.0,133.7808,136.1368,133.0627,136.1368,91355.0
2020-02-27 11:00:00,155.28,157.08,155.27,156.21,101258.0,135.9966,137.5731,135.9879,136.8111,101258.0
2020-02-27 11:30:00,156.14,157.74,155.48,157.65,58950.0,136.7498,138.1511,136.1718,138.0723,58950.0
2020-02-27 12:00:00,157.68,159.21,157.6,158.67,65187.0,138.0986,139.4386,138.0285,138.9656,65187.0
2020-02-27 12:30:00,158.59,160.37,158.54,159.76,104147.0,138.8956,140.4545,138.8518,139.9203,104147.0
2020-02-27 13:00:00,159.75,160.03,159.05,159.16,38091.0,139.9115,140.1568,139.2985,139.3948,38091.0
2020-02-27 13:30:00,159.15,159.36,157.79,158.03,71167.0,139.386,139.57,138.1949,138.4051,71167.0
2020-02-27 14:00:00,157.87,158.67,157.57,158.34,33186.0,138.265,138.9656,138.0022,138.6766,33186.0
2020-02-27 14:30:00,158.28,158.66,157.48,157.6,35591.0,138.6241,138.9569,137.9234,138.0285,35591.0
2020-02-27 15:00:00,157.55,158.11,156.73,156.77,69238.0,137.9847,138.4752,137.2666,137.3016,69238.0
2020-02-27 15:30:00,156.84,157.05,154.44,154.45,204395.0,137.3629,137.5468,135.2609,135.2697,204395.0
2020-02-28 09:30:00,149.68,151.5,147.56,148.41,172023.0,131.0921,132.686,129.2353,129.9798,172023.0
2020-02-28 10:00:00,148.61,149.42,146.98,148.16,147616.0,130.1549,130.8644,128.7274,129.7608,147616.0
2020-02-28 10:30:00,148.16,150.03,147.68,149.98,131555.0,129.7608,131.3986,129.3404,131.3548,131555.0
2020-02-28 11:00:00,149.96,150.14,147.73,149.42,82959.0,131.3373,131.4949,129.3842,130.8644,82959.0
2020-02-28 11:30:00,149.53,152.0,149.48,150.19,69444.0,130.9607,133.124,130.9169,131.5387,69444.0
2020-02-28 12:00:00,150.02,150.35,148.86,150.25,47953.0,131.3898,131.6789,130.3739,131.5913,47953.0
2020-02-28 12:30:00,150.41,151.17,149.52,151.08,36721.0,131.7314,132.397,130.9519,132.3182,36721.0
2020-02-28 13:00:00,151.25,151.42,149.31,149.91,41558.0,132.4671,132.616,130.768,131.2935,41558.0
2020-02-28 13:30:00,149.77,149.83,147.57,148.59,49644.0,131.1709,131.2234,129.2441,130.1374,49644.0
2020-02-28 14:00:00,148.49,149.25,147.67,148.61,37966.0,130.0498,130.7155,129.3317,130.1549,37966.0
2020-02-28 14:30:00,148.68,150.74,148.66,149.98,49777.0,130.2162,132.0204,130.1987,131.3548,49777.0
2020-02-28 15:00:00,149.97,150.06,148.07,148.07,62275.0,131.3461,131.4249,129.682,129.682,62275.0
2020-02-28 15:30:00,148.26,151.29,147.82,151.29,187510.0,129.8484,132.5021,129.463,132.5021,187510.0
2020-03-02 09:30:00,151.56,152.49,149.71,149.94,102951.0,132.7386,133.5531,131.1183,131.3198,102951.0
2020-03-02 10:00:00,149.91,150.54,149.01,150.54,66813.0,131.2935,131.8453,130.5053,131.8453,66813.0
2020-03-02 10:30:00,150.49,152.68,149.85,152.08,55268.0,131.8015,133.7195,131.241,133.194,55268.0
2020-03-02 11:00:00,152.01,153.12,151.5,152.51,100556.0,133.1327,134.1049,132.686,133.5706,100556.0
2020-03-02 11:30:00,152.45,153.81,152.27,153.81,73330.0,133.5181,134.7092,133.3604,134.7092,73330.0
2020-03-02 12:00:00,153.9,153.91,152.74,152.81,70762.0,134.788,134.7968,133.7721,133.8334,70762.0
2020-03-02 12:30:00,152.81,154.09,152.8,154.02,41566.0,133.8334,134.9544,133.8246,134.8931,41566.0
2020-03-02 13:00:00,154.09,154.14,152.31,152.55,35924.0,134.9544,134.9982,133.3955,133.6057,35924.0
2020-03-02 13:30:00,152.6,153.41,152.31,153.22,29736.0,133.6494,134.3589,133.3955,134.1925,29736.0
2020-03-02 14:00:00,153.19,153.8,152.66,152.72,51740.0,134.1662,134.7004,133.702,133.7545,51740.0
2020-03-02 14:30:00,152.8,152.98,151.75,152.16,58975.0,133.8246,133.9823,132.905,133.2641,58975.0
2020-03-02 15:00:00,152.19,154.06,152.19,153.83,107809.0,133.2904,134.9281,133.2904,134.7267,107809.0
2020-03-02 15:30:00,153.9,155.94,153.8,155.76,190013.0,134.788,136.5747,134.7004,136.417,190013.0
2020-03-03 09:30:00,155.17,155.67,153.05,155.14,84801.0,135.9003,136.3382,134.0436,135.874,84801.0
2020-03-03 10:00:00,155.46,159.31,155.36,158.25,121121.0,136.1543,139.5262,136.0667,138.5978,121121.0
2020-03-03 10:30:00,158.28,158.74,157.03,158.58,60259.0,138.6241,139.027,137.5293,138.8868,60259.0
2020-03-03 11:00:00,158.46,158.61,154.13,154.42,50621.0,138.7817,138.9131,134.9894,135.2434,50621.0
2020-03-03 11:30:00,154.58,156.64,154.3,156.39,30572.0,135.3836,137.1877,135.1383,136.9688,30572.0
2020-03-03 12:00:00,156.5,156.9,155.67,155.9,24986.0,137.0651,137.4155,136.3382,136.5396,24986.0
2020-03-03 12:30:00,155.9,156.73,155.37,155.7,32428.0,136.5396,137.2666,136.0755,136.3645,32428.0
2020-03-03 13:00:00,155.5,155.5,153.6,153.92,47661.0,136.1893,136.1893,134.5253,134.8055,47661.0
2020-03-03 13:30:00,153.92,154.6,153.0,153.1,36254.0,134.8055,135.4011,133.9998,134.0874,36254.0
2020-03-03 14:00:00,153.1,153.51,152.0,153.51,50238.0,134.0874,134.4464,133.124,134.4464,50238.0
2020-03-03 14:30:00,153.53,154.27,152.41,153.69,61349.0,134.464,135.1121,133.483,134.6041,61349.0
2020-03-03 15:00:00,153.84,154.97,153.49,154.8,52908.0,134.7355,135.7251,134.4289,135.5762,52908.0
2020-03-03 15:30:00,154.8,154.86,151.33,152.15,228431.0,135.5762,135.6288,132.5372,133.2553,228431.0
2020-03-04 09:30:00,154.5,155.26,153.55,153.76,80445.0,135.3135,135.9791,134.4815,134.6654,80445.0
2020-03-04 10:00:00,154.09,156.08,153.49,155.64,92138.0,134.9544,136.6973,134.4289,136.3119,92138.0
2020-03-04 10:30:00,155.68,155.68,153.86,154.27,43224.0,136.347,136.347,134.753,135.1121,43224.0
2020-03-04 11:00:00,154.3,155.04,153.85,155.02,36321.0,135.1383,135.7864,134.7442,135.7689,36321.0
2020-03-04 11:30:00,155.14,155.4,154.54,154.78,30699.0,135.874,136.1017,135.3485,135.5587,30699.0
2020-03-04 12:00:00,155.03,155.5,154.6,154.97,73040.0,135.7777,136.1893,135.4011,135.7251,73040.0
2020-03-04 12:30:00,154.96,155.3,154.51,155.26,43985.0,135.7164,136.0141,135.3223,135.9791,43985.0
2020-03-04 13:00:00,155.32,155.61,154.82,155.41,43591.0,136.0317,136.2857,135.5938,136.1105,43591.0
2020-03-04 13:30:00,155.43,155.99,155.36,155.59,39106.0,136.128,136.6185,136.0667,136.2681,39106.0
2020-03-04 14:00:00,155.69,156.15,155.13,156.13,40773.0,136.3557,136.7586,135.8653,136.7411,40773.0
2020-03-04 14:30:00,156.12,156.38,155.26,155.79,72222.0,136.7323,136.96,135.9791,136.4433,72222.0
2020-03-04 15:00:00,155.7,156.22,155.69,156.21,39964.0,136.3645,136.8199,136.3557,136.8111,39964.0
2020-03-04 15:30:00,156.28,157.34,156.27,156.44,264431.0,136.8724,137.8008,136.8637,137.0126,264431.0
2020-03-05 09:30:00,152.01,153.15,151.02,152.41,90472.0,133.1327,134.1311,132.2657,133.483,90472.0
2020-03-05 10:00:00,152.34,153.63,151.84,152.22,87045.0,133.4217,134.5515,132.9838,133.3166,87045.0
2020-03-05 10:30:00,152.08,152.91,151.8,152.32,75390.0,133.194,133.9209,132.9488,133.4042,75390.0
2020-03-05 11:00:00,152.27,153.4,152.23,152.64,51026.0,133.3604,134.3501,133.3254,133.6845,51026.0
2020-03-05 11:30:00,152.83,152.98,151.29,151.56,47977.0,133.8509,133.9823,132.5021,132.7386,47977.0
2020-03-05 12:00:00,151.6,151.69,150.58,150.95,40813.0,132.7736,132.8525,131.8803,132.2044,40813.0
2020-03-05 12:30:00,150.96,151.31,149.41,149.75,49748.0,132.2131,132.5196,130.8556,131.1534,49748.0
2020-03-05 13:00:00,149.71,149.94,148.87,149.73,47960.0,131.1183,131.3198,130.3827,131.1359,47960.0
2020-03-05 13:30:00,149.73,150.07,149.09,149.75,70200.0,131.1359,131.4336,130.5753,131.1534,70200.0
2020-03-05 14:00:00,149.72,149.72,148.26,148.52,49312.0,131.1271,131.1271,129.8484,130.0761,49312.0
2020-03-05 14:30:00,148.61,149.55,148.54,148.84,82302.0,130.1549,130.9782,130.0936,130.3564,82302.0
2020-03-05 15:00:00,148.81,148.87,147.46,148.09,59212.0,130.3301,130.3827,129.1478,129.6995,59212.0
2020-03-05 15:30:00,148.08,149.01,147.78,148.61,163236.0,129.6908,130.5053,129.428,130.1549,163236.0
2020-03-06 09:30:00,144.68,146.98,144.2,146.45,134391.0,126.713,128.7274,126.2926,128.2632,134391.0
2020-03-06 10:00:00,146.5,147.34,145.83,147.34,117000.0,128.307,129.0427,127.7202,129.0427,117000.0
2020-03-06 10:30:00,147.37,148.74,147.32,148.58,84248.0,129.0689,130.2688,129.0251,130.1287,84248.0
2020-03-06 11:00:00,148.55,148.78,146.59,146.77,81159.0,130.1024,130.3038,128.3858,128.5434,81159.0
2020-03-06 11:30:00,146.8,147.73,146.6,147.09,35323.0,128.5697,129.3842,128.3946,128.8237,35323.0
2020-03-06 12:00:00,147.11,147.17,145.76,145.92,37572.0,128.8412,128.8938,127.6589,127.799,37572.0
2020-03-06 12:30:00,146.0,147.82,146.0,147.55,47698.0,127.8691,129.463,127.8691,129.2266,47698.0
2020-03-06 13:00:00,147.61,148.67,147.61,148.24,48129.0,129.2791,130.2075,129.2791,129.8309,48129.0
2020-03-06 13:30:00,148.18,148.84,146.97,147.1,35967.0,129.7783,130.3564,128.7186,128.8325,35967.0
2020-03-06 14:00:00,147.05,147.12,146.26,146.6,48754.0,128.7887,128.85,128.0968,128.3946,48754.0
2020-03-06 14:30:00,146.6,146.77,145.65,146.19,60361.0,128.3946,128.5434,127.5625,128.0355,60361.0
2020-03-06 15:00:00,146.12,147.24,145.9,146.73,66890.0,127.9742,128.9551,127.7815,128.5084,66890.0
2020-03-06 15:30:00,146.59,149.13,146.54,148.6,182189.0,128.3858,130.6104,128.342,130.1462,182189.0
2020-03-09 09:30:00,138.2,139.56,137.0,138.62,72040.0,121.0377,122.2288,119.9867,121.4055,72040.0
2020-03-09 10:00:00,138.61,140.24,137.99,139.03,122017.0,121.3968,122.8244,120.8538,121.7646,122017.0
2020-03-09 10:30:00,139.08,139.93,137.3,137.46,78114.0,121.8084,122.5529,120.2495,120.3896,78114.0
2020-03-09 11:00:00,137.3,138.76,136.67,138.52,90959.0,120.2495,121.5282,119.6977,121.318,90959.0
2020-03-09 11:30:00,138.38,140.43,138.06,140.12,74402.0,121.1954,122.9908,120.9151,122.7193,74402.0
2020-03-09 12:00:00,140.16,140.86,139.51,139.87,110156.0,122.7543,123.3674,122.185,122.5003,110156.0
2020-03-09 12:30:00,139.92,140.14,138.26,138.48,115180.0,122.5441,122.7368,121.0903,121.2829,115180.0
2020-03-09 13:00:00,138.44,139.01,137.88,138.23,59067.0,121.2479,121.7471,120.7574,121.064,59067.0
2020-03-09 13:30:00,138.23,138.46,137.53,137.64,104082.0,121.064,121.2654,120.4509,120.5472,104082.0
2020-03-09 14:00:00,137.64,138.17,136.56,137.54,105734.0,120.5472,121.0114,119.6014,120.4597,105734.0
2020-03-09 14:30:00,137.52,138.76,136.74,138.54,117084.0,120.4421,121.5282,119.759,121.3355,117084.0
2020-03-09 15:00:00,138.5,140.4,138.16,140.03,114561.0,121.3004,122.9645,121.0027,122.6404,114561.0
2020-03-09 15:30:00,140.0,141.33,139.17,139.17,271005.0,122.6142,123.779,121.8872,121.8872,271005.0
2020-03-10 09:30:00,144.18,144.47,142.38,144.0,120121.0,126.2751,126.5291,124.6986,126.1174,120121.0
2020-03-10 10:00:00,143.94,145.03,143.69,143.9,69879.0,126.0649,127.0195,125.8459,126.0299,69879.0
2020-03-10 10:30:00,143.84,143.84,140.77,140.79,81995.0,125.9773,125.9773,123.2885,123.3061,81995.0
2020-03-10 11:00:00,140.76,142.29,139.3,139.3,79593.0,123.2798,124.6198,122.0011,122.0011,79593.0
2020-03-10 11:30:00,139.3,140.15,138.43,139.21,101440.0,122.0011,122.7455,121.2391,121.9223,101440.0
2020-03-10 12:00:00,139.18,141.06,139.03,139.21,148022.0,121.896,123.5425,121.7646,121.9223,148022.0
2020-03-10 12:30:00,139.13,140.42,137.99,140.07,102020.0,121.8522,122.982,120.8538,122.6755,102020.0
2020-03-10 13:00:00,140.14,141.85,139.35,140.99,73889.0,122.7368,124.2344,122.0449,123.4812,73889.0
2020-03-10 13:30:00,140.99,141.33,139.66,140.14,61898.0,123.4812,123.779,122.3164,122.7368,61898.0
2020-03-10 14:00:00,140.09,141.3,139.68,141.3,80303.0,122.693,123.7527,122.3339,123.7527,80303.0
2020-03-10 14:30:00,141.23,143.43,141.11,142.55,107771.0,123.6914,125.6182,123.5863,124.8475,107771.0
2020-03-10 15:00:00,142.97,144.9,142.43,144.03,61413.0,125.2153,126.9057,124.7424,126.1437,61413.0
2020-03-10 15:30:00,144.16,145.8,143.63,145.56,181417.0,126.2576,127.6939,125.7934,127.4837,181417.0
2020-03-11 09:30:00,141.9,143.92,140.72,142.88,90574.0,124.2782,126.0474,123.2448,125.1365,90574.0
2020-03-11 10:00:00,142.76,143.93,141.75,142.04,66756.0,125.0314,126.0561,124.1468,124.4008,66756.0
2020-03-11 10:30:00,141.96,143.17,141.38,143.11,114869.0,124.3308,125.3905,123.8228,125.338,114869.0
2020-03-11 11:00:00,143.12,143.5,142.34,143.37,59968.0,125.3467,125.6795,124.6636,125.5657,59968.0
2020-03-11 11:30:00,143.32,144.17,142.89,143.49,94789.0,125.5219,126.2663,125.1453,125.6708,94789.0
2020-03-11 12:00:00,143.49,145.08,143.0,143.47,76800.0,125.6708,127.0633,125.2416,125.6533,76800.0
2020-03-11 12:30:00,143.48,143.69,142.03,142.43,80156.0,125.662,125.8459,124.3921,124.7424,80156.0
2020-03-11 13:00:00,142.43,142.43,141.1,141.91,89369.0,124.7424,124.7424,123.5776,124.287,89369.0
2020-03-11 13:30:00,142.12,142.18,140.58,141.96,70487.0,124.4709,124.5234,123.1221,124.3308,70487.0
2020-03-11 14:00:00,142.12,142.39,141.42,141.95,80756.0,124.4709,124.7074,123.8578,124.322,80756.0
2020-03-11 14:30:00,142.02,142.71,141.04,141.69,67240.0,124.3833,124.9876,123.525,124.0943,67240.0
2020-03-11 15:00:00,141.63,141.99,139.5,140.43,100403.0,124.0418,124.357,122.1763,122.9908,100403.0
2020-03-11 15:30:00,140.41,141.68,139.91,141.07,261526.0,122.9733,124.0855,122.5353,123.5513,261526.0
2020-03-12 09:30:00,132.54,132.54,131.06,131.32,3748.0,116.0806,116.0806,114.7844,115.0121,3748.0
2020-03-12 10:00:00,128.09,131.25,128.09,131.17,184583.0,112.1832,114.9508,112.1832,114.8807,184583.0
2020-03-12 10:30:00,131.26,133.79,131.03,132.0,104097.0,114.9595,117.1754,114.7581,115.6076,104097.0
2020-03-12 11:00:00,131.98,132.0,129.8,129.89,88084.0,115.5901,115.6076,113.6809,113.7597,88084.0
2020-03-12 11:30:00,129.91,130.13,127.22,128.03,99963.0,113.7772,113.9699,111.4212,112.1307,99963.0
2020-03-12 12:00:00,127.93,129.18,127.21,128.81,79372.0,112.0431,113.1378,111.4125,112.8138,79372.0
2020-03-12 12:30:00,128.64,133.62,127.07,132.26,101336.0,112.6649,117.0265,111.2899,115.8354,101336.0
2020-03-12 13:00:00,132.17,135.33,131.45,132.29,123436.0,115.7565,118.5241,115.1259,115.8616,123436.0
2020-03-12 13:30:00,132.16,132.54,128.69,130.02,82366.0,115.7478,116.0806,112.7087,113.8735,82366.0
2020-03-12 14:00:00,130.05,130.7,128.65,128.92,48081.0,113.8998,114.4691,112.6737,112.9101,48081.0
2020-03-12 14:30:00,128.87,131.11,128.63,129.78,69832.0,112.8663,114.8282,112.6561,113.6633,69832.0
2020-03-12 15:00:00,129.73,131.31,129.68,129.8,94554.0,113.6195,115.0033,113.5758,113.6809,94554.0
2020-03-12 15:30:00,129.75,131.57,129.02,129.09,273105.0,113.6371,115.231,112.9977,113.059,273105.0
2020-03-13 09:30:00,135.82,137.92,133.45,134.44,122208.0,118.9533,120.7925,116.8776,117.7446,122208.0
2020-03-13 10:00:00,134.48,136.99,133.72,135.99,89124.0,117.7797,119.978,117.114,119.1022,89124.0
2020-03-13 10:30:00,136.02,136.9,134.14,134.14,84586.0,119.1284,119.8991,117.4819,117.4819,84586.0
2020-03-13 11:00:00,134.23,135.03,132.42,132.44,56139.0,117.5607,118.2614,115.9755,115.993,56139.0
2020-03-13 11:30:00,132.6,132.62,129.71,131.14,68242.0,116.1331,116.1507,113.602,114.8544,68242.0
2020-03-13 12:00:00,131.12,131.32,129.5,130.09,83396.0,114.8369,115.0121,113.4181,113.9348,83396.0
2020-03-13 12:30:00,129.99,132.73,129.96,131.43,82151.0,113.8473,116.247,113.821,115.1084,82151.0
2020-03-13 13:00:00,131.64,134.15,131.1,133.81,55261.0,115.2924,117.4907,114.8194,117.1929,55261.0
2020-03-13 13:30:00,133.8,135.55,133.45,134.31,41662.0,117.1841,118.7168,116.8776,117.6308,41662.0
2020-03-13 14:00:00,134.45,134.45,132.08,132.08,45347.0,117.7534,117.7534,115.6777,115.6777,45347.0
2020-03-13 14:30:00,132.12,132.61,130.57,132.33,46640.0,115.7127,116.1419,114.3552,115.8967,46640.0
2020-03-13 15:00:00,132.16,133.17,131.8,132.91,84703.0,115.7478,116.6324,115.4325,116.4046,84703.0
2020-03-13 15:30:00,132.91,136.88,130.87,136.75,333901.0,116.4046,119.8816,114.618,119.7678,333901.0
2020-03-16 09:30:00,124.91,127.06,122.95,126.44,88372.0,109.3981,111.2811,107.6815,110.7381,88372.0
2020-03-16 10:00:00,126.63,129.28,125.6,128.63,71415.0,110.9045,113.2254,110.0024,112.6561,71415.0
2020-03-16 10:30:00,128.77,131.63,128.67,130.01,99270.0,112.7788,115.2836,112.6912,113.8648,99270.0
2020-03-16 11:00:00,130.11,134.74,129.4,133.92,105544.0,113.9524,118.0074,113.3305,117.2892,105544.0
2020-03-16 11:30:00,134.26,134.75,132.32,134.63,79689.0,117.587,118.0161,115.8879,117.911,79689.0
2020-03-16 12:00:00,134.56,136.24,132.13,133.72,88416.0,117.8497,119.3211,115.7215,117.114,88416.0
2020-03-16 12:30:00,133.63,134.48,132.18,133.46,80285.0,117.0352,117.7797,115.7653,116.8863,80285.0
2020-03-16 13:00:00,133.33,135.58,132.62,133.49,83557.0,116.7725,118.7431,116.1507,116.9126,83557.0
2020-03-16 13:30:00,133.52,133.52,131.63,131.71,67649.0,116.9389,116.9389,115.2836,115.3537,67649.0
2020-03-16 14:00:00,131.62,131.62,130.1,131.27,74962.0,115.2748,115.2748,113.9436,114.9683,74962.0
2020-03-16 14:30:00,131.36,133.18,130.66,132.56,70464.0,115.0471,116.6411,114.4341,116.0981,70464.0
2020-03-16 15:00:00,132.58,134.12,132.53,133.27,79865.0,116.1156,117.4644,116.0718,116.7199,79865.0
2020-03-16 15:30:00,133.11,133.78,131.17,131.45,268446.0,116.5798,117.1666,114.8807,115.1259,268446.0
2020-03-17 09:30:00,133.74,135.99,128.91,129.05,147302.0,117.1316,119.1022,112.9014,113.024,147302.0
2020-03-17 10:00:00,128.85,134.25,128.74,134.02,89348.0,112.8488,117.5782,112.7525,117.3768,89348.0
2020-03-17 10:30:00,134.16,134.91,131.32,132.78,183757.0,117.4994,118.1563,115.0121,116.2908,183757.0
2020-03-17 11:00:00,132.96,135.59,131.94,134.71,106521.0,116.4484,118.7518,115.5551,117.9811,106521.0
2020-03-17 11:30:00,134.57,136.21,133.64,134.62,115302.0,117.8585,119.2948,117.044,117.9023,115302.0
2020-03-17 12:00:00,134.75,137.81,134.24,136.31,139184.0,118.0161,120.6961,117.5695,119.3824,139184.0
2020-03-17 12:30:00,136.31,137.25,134.72,134.98,94300.0,119.3824,120.2057,117.9899,118.2176,94300.0
2020-03-17 13:00:00,135.09,135.42,132.31,133.66,88005.0,118.3139,118.6029,115.8791,117.0615,88005.0
2020-03-17 13:30:00,133.79,134.14,130.81,130.86,116344.0,117.1754,117.4819,114.5654,114.6092,116344.0
2020-03-17 14:00:00,130.68,134.11,130.47,133.98,94611.0,114.4516,117.4556,114.2676,117.3418,94611.0
2020-03-17 14:30:00,134.0,135.14,130.75,131.69,103093.0,117.3593,118.3577,114.5129,115.3361,103093.0
2020-03-17 15:00:00,131.61,131.82,129.65,130.63,141569.0,115.2661,115.45,113.5495,114.4078,141569.0
2020-03-17 15:30:00,130.56,137.35,130.53,136.73,364374.0,114.3465,120.2933,114.3202,119.7503,364374.0
2020-03-18 09:30:00,127.45,131.92,126.5,126.5,109048.0,111.6227,115.5376,110.7907,110.7907,109048.0
2020-03-18 10:00:00,126.61,127.35,122.17,125.26,93087.0,110.887,111.5351,106.9984,109.7047,93087.0
2020-03-18 10:30:00,125.25,125.25,121.5,121.68,108184.0,109.6959,109.6959,106.4116,106.5692,108184.0
2020-03-18 11:00:00,121.5,121.58,118.4,120.48,123884.0,106.4116,106.4816,103.6966,105.5183,123884.0
2020-03-18 11:30:00,120.34,122.35,119.22,121.35,66903.0,105.3956,107.156,104.4147,106.2802,66903.0
2020-03-18 12:00:00,121.1,123.35,120.71,123.13,71202.0,106.0613,108.0318,105.7197,107.8392,71202.0
2020-03-18 12:30:00,123.22,123.24,120.98,120.98,48804.0,107.918,107.9355,105.9562,105.9562,48804.0
2020-03-18 13:00:00,120.0,121.51,119.46,119.46,40839.0,105.0979,106.4203,104.6249,104.6249,40839.0
2020-03-18 13:30:00,119.49,120.64,118.19,119.7,75615.0,104.6512,105.6584,103.5126,104.8351,75615.0
2020-03-18 14:00:00,119.7,120.59,117.79,118.36,65083.0,104.8351,105.6146,103.1623,103.6615,65083.0
2020-03-18 14:30:00,118.26,121.34,118.0,120.62,97228.0,103.5739,106.2715,103.3462,105.6409,97228.0
2020-03-18 15:00:00,120.84,122.39,119.43,119.61,102019.0,105.8335,107.1911,104.5986,104.7563,102019.0
2020-03-18 15:30:00,119.65,123.96,118.36,123.6,241351.0,104.7913,108.5661,103.6615,108.2508,241351.0
2020-03-19 09:30:00,121.85,122.17,116.82,120.08,103657.0,106.7181,106.9984,102.3128,105.1679,103657.0
2020-03-19 10:00:00,119.99,120.93,119.12,120.2,95811.0,105.0891,105.9124,104.3271,105.273,95811.0
2020-03-19 10:30:00,120.33,122.49,117.28,118.1,62232.0,105.3869,107.2786,102.7156,103.4338,62232.0
2020-03-19 11:00:00,117.9,120.58,116.75,120.58,75361.0,103.2586,105.6058,102.2515,105.6058,75361.0
2020-03-19 11:30:00,120.41,121.65,119.03,119.27,64921.0,105.4569,106.543,104.2483,104.4585,64921.0
2020-03-19 12:00:00,119.5,119.5,116.16,117.44,80469.0,104.66,104.66,101.7347,102.8558,80469.0
2020-03-19 12:30:00,117.42,120.38,117.03,118.25,58219.0,102.8383,105.4307,102.4967,103.5652,58219.0
2020-03-19 13:00:00,118.39,118.52,116.08,116.43,68386.0,103.6878,103.8017,101.6647,101.9712,68386.0
2020-03-19 13:30:00,116.32,117.67,115.0,115.86,61724.0,101.8749,103.0572,100.7188,101.472,61724.0
2020-03-19 14:00:00,115.57,118.77,115.56,116.5,108939.0,101.218,104.0206,101.2092,102.0325,108939.0
2020-03-19 14:30:00,116.62,118.94,116.53,118.71,85051.0,102.1376,104.1695,102.0588,103.9681,85051.0
2020-03-19 15:00:00,118.58,119.94,118.02,119.84,91889.0,103.8542,105.0453,103.3637,104.9577,91889.0
2020-03-19 15:30:00,119.69,120.4,117.55,118.55,218387.0,104.8264,105.4482,102.9521,103.8279,218387.0
2020-03-20 09:30:00,120.91,120.91,115.27,115.35,188731.0,105.8949,105.8949,100.9553,101.0253,188731.0
2020-03-20 10:00:00,115.71,120.14,115.7,119.63,37790.0,101.3406,105.2205,101.3319,104.7738,37790.0
2020-03-20 10:30:00,119.34,121.88,118.37,121.02,70378.0,104.5198,106.7444,103.6703,105.9912,70378.0
2020-03-20 11:00:00,120.87,122.17,117.38,118.26,57942.0,105.8598,106.9984,102.8032,103.5739,57942.0
2020-03-20 11:30:00,117.92,119.05,117.09,117.79,39135.0,103.2762,104.2658,102.5492,103.1623,39135.0
2020-03-20 12:00:00,117.97,119.29,116.67,117.36,45635.0,103.32,104.476,102.1814,102.7857,45635.0
2020-03-20 12:30:00,117.39,120.26,116.8,119.22,52188.0,102.812,105.3256,102.2953,104.4147,52188.0
2020-03-20 13:00:00,119.17,120.21,117.44,118.45,43373.0,104.3709,105.2818,102.8558,103.7403,43373.0
2020-03-20 13:30:00,118.55,119.29,117.48,118.97,38662.0,103.8279,104.476,102.8908,104.1958,38662.0
2020-03-20 14:00:00,118.99,119.19,117.2,117.88,68060.0,104.2133,104.3885,102.6456,103.2411,68060.0
2020-03-20 14:30:00,118.03,119.63,117.31,118.08,103350.0,103.3725,104.7738,102.7419,103.4163,103350.0
2020-03-20 15:00:00,117.96,119.38,116.64,118.81,96238.0,103.3112,104.5549,102.1551,104.0556,96238.0
2020-03-20 15:30:00,119.12,119.82,115.16,116.49,341901.0,104.3271,104.9402,100.8589,102.0237,341901.0
2020-03-23 09:30:00,114.68,114.98,109.11,113.02,152631.0,100.4385,100.7013,95.5602,98.9847,152631.0
2020-03-23 10:00:00,113.04,113.3,110.09,113.09,98173.0,99.0022,99.2299,96.4185,99.046,98173.0
2020-03-23 10:30:00,112.93,113.63,109.51,110.3,107124.0,98.9058,99.5189,95.9106,96.6025,107124.0
2020-03-23 11:00:00,110.23,110.78,106.8,107.07,54920.0,96.5411,97.0228,93.5371,93.7736,54920.0
2020-03-23 11:30:00,107.1,108.45,105.5,106.71,71661.0,93.7998,94.9822,92.3985,93.4583,71661.0
2020-03-23 12:00:00,106.53,107.98,104.48,107.08,83141.0,93.3006,94.5706,91.5052,93.7823,83141.0
2020-03-23 12:30:00,107.22,109.23,106.33,108.55,88990.0,93.9049,95.6653,93.1255,95.0698,88990.0
2020-03-23 13:00:00,108.68,110.97,107.03,107.03,109988.0,95.1836,97.1892,93.7385,93.7385,109988.0
2020-03-23 13:30:00,107.04,110.0,106.18,107.16,92314.0,93.7473,96.3397,92.9941,93.8524,92314.0
2020-03-23 14:00:00,107.08,107.23,104.11,105.81,106151.0,93.7823,93.9137,91.1812,92.67,106151.0
2020-03-23 14:30:00,105.83,106.91,104.3,104.67,87323.0,92.6876,93.6334,91.3476,91.6716,87323.0
2020-03-23 15:00:00,104.86,105.07,101.42,101.84,121373.0,91.838,92.0219,88.8252,89.1931,121373.0
2020-03-23 15:30:00,101.87,103.95,101.02,102.76,299293.0,89.2193,91.041,88.4749,89.9988,299293.0
2020-03-24 09:30:00,110.96,116.14,108.94,114.66,207868.0,97.1805,101.7172,95.4113,100.421,207868.0
2020-03-24 10:00:00,114.41,117.85,114.27,117.62,84117.0,100.2021,103.2149,100.0794,103.0134,84117.0
2020-03-24 10:30:00,117.49,119.01,116.53,116.9,103824.0,102.8996,104.2308,102.0588,102.3828,103824.0
2020-03-24 11:00:00,116.96,118.42,116.52,118.09,47658.0,102.4354,103.7141,102.05,103.4251,47658.0
2020-03-24 11:30:00,118.0,119.9,117.76,119.9,73449.0,103.3462,105.0103,103.136,105.0103,73449.0
2020-03-24 12:00:00,119.89,121.11,119.54,120.71,107434.0,105.0015,106.07,104.695,105.7197,107434.0
2020-03-24 12:30:00,120.64,120.97,120.01,120.12,90435.0,105.6584,105.9474,105.1066,105.203,90435.0
2020-03-24 13:00:00,120.26,120.69,118.21,119.26,69001.0,105.3256,105.7022,103.5302,104.4498,69001.0
2020-03-24 13:30:00,119.09,119.3,117.13,118.02,97962.0,104.3009,104.4848,102.5843,103.3637,97962.0
2020-03-24 14:00:00,118.15,119.31,117.26,119.11,81455.0,103.4776,104.4935,102.6981,104.3184,81455.0
2020-03-24 14:30:00,118.95,120.39,118.63,120.39,79565.0,104.1783,105.4394,103.898,105.4394,79565.0
2020-03-24 15:00:00,120.26,121.49,119.84,121.44,127891.0,105.3256,106.4028,104.9577,106.359,127891.0
2020-03-24 15:30:00,121.41,124.77,121.24,124.5,420501.0,106.3328,109.2755,106.1839,109.039,420501.0
2020-03-25 09:30:00,126.05,128.76,121.89,122.44,131011.0,110.3965,112.77,106.7532,107.2349,131011.0
2020-03-25 10:00:00,122.1,125.0,121.82,123.32,114053.0,106.9371,109.4769,106.6918,108.0056,114053.0
2020-03-25 10:30:00,123.36,124.91,122.2,124.91,54907.0,108.0406,109.3981,107.0247,109.3981,54907.0
2020-03-25 11:00:00,124.85,125.17,122.93,123.2,53756.0,109.3456,109.6258,107.664,107.9005,53756.0
2020-03-25 11:30:00,122.9,124.82,122.83,123.95,50037.0,107.6377,109.3193,107.5764,108.5573,50037.0
2020-03-25 12:00:00,123.94,126.82,123.82,126.34,47186.0,108.5486,111.0709,108.4435,110.6505,47186.0
2020-03-25 12:30:00,126.36,128.04,125.51,126.75,77293.0,110.668,112.1394,109.9236,111.0096,77293.0
2020-03-25 13:00:00,126.76,129.02,126.49,128.02,50702.0,111.0184,112.9977,110.7819,112.1219,50702.0
2020-03-25 13:30:00,128.1,129.79,127.64,127.73,84372.0,112.192,113.6721,111.7891,111.8679,84372.0
2020-03-25 14:00:00,128.05,129.96,127.24,128.79,74603.0,112.1482,113.821,111.4388,112.7963,74603.0
2020-03-25 14:30:00,128.87,130.96,128.75,130.6,93587.0,112.8663,114.6968,112.7612,114.3815,93587.0
2020-03-25 15:00:00,130.68,132.12,130.2,130.86,127784.0,114.4516,115.7127,114.0312,114.6092,127784.0
2020-03-25 15:30:00,131.11,132.13,126.63,127.66,482973.0,114.8282,115.7215,110.9045,111.8066,482973.0
2020-03-26 09:30:00,131.51,131.51,125.58,129.28,76421.0,115.1785,115.1785,109.9849,113.2254,76421.0
2020-03-26 10:00:00,129.06,131.79,128.03,129.32,62621.0,113.0327,115.4237,112.1307,113.2605,62621.0
2020-03-26 10:30:00,129.46,130.59,127.09,128.07,68231.0,113.3831,114.3727,111.3074,112.1657,68231.0
2020-03-26 11:00:00,128.41,130.99,127.15,130.99,57483.0,112.4635,114.7231,111.3599,114.7231,57483.0
2020-03-26 11:30:00,130.93,132.0,130.47,131.57,42483.0,114.6705,115.6076,114.2676,115.231,42483.0
2020-03-26 12:00:00,131.88,132.08,130.6,131.25,40041.0,115.5025,115.6777,114.3815,114.9508,40041.0
2020-03-26 12:30:00,131.33,132.73,130.5,132.68,36214.0,115.0209,116.247,114.2939,116.2032,36214.0
2020-03-26 13:00:00,132.67,132.84,130.69,131.2,43423.0,116.1944,116.3433,114.4603,114.907,43423.0
2020-03-26 13:30:00,131.23,132.47,130.37,131.37,47752.0,114.9333,116.0193,114.1801,115.0559,47752.0
2020-03-26 14:00:00,131.34,132.66,130.97,132.18,46226.0,115.0296,116.1857,114.7056,115.7653,46226.0
2020-03-26 14:30:00,132.33,133.64,132.33,133.22,69647.0,115.8967,117.044,115.8967,116.6761,69647.0
2020-03-26 15:00:00,133.14,133.61,132.24,133.4,69084.0,116.6061,117.0177,115.8178,116.8338,69084.0
2020-03-26 15:30:00,133.35,135.87,132.26,135.15,275677.0,116.79,118.9971,115.8354,118.3665,275677.0
2020-03-27 09:30:00,127.55,130.35,127.55,129.4,111325.0,111.7103,114.1626,111.7103,113.3305,111325.0
2020-03-27 10:00:00,129.12,130.9,128.48,130.26,68955.0,113.0853,114.6443,112.5248,114.0837,68955.0
2020-03-27 10:30:00,130.14,131.09,129.68,130.41,48379.0,113.9786,114.8107,113.5758,114.2151,48379.0
2020-03-27 11:00:00,130.43,131.47,129.5,130.04,44668.0,114.2326,115.1435,113.4181,113.891,44668.0
2020-03-27 11:30:00,130.12,131.06,128.94,128.94,41144.0,113.9611,114.7844,112.9277,112.9277,41144.0
2020-03-27 12:00:00,128.98,129.55,128.34,129.09,36563.0,112.9627,113.4619,112.4022,113.059,36563.0
2020-03-27 12:30:00,129.08,130.13,129.07,130.12,36935.0,113.0503,113.9699,113.0415,113.9611,36935.0
2020-03-27 13:00:00,130.03,131.33,129.85,130.42,29824.0,113.8823,115.0209,113.7246,114.2239,29824.0
2020-03-27 13:30:00,130.52,132.89,130.47,131.43,30880.0,114.3114,116.3871,114.2676,115.1084,30880.0
2020-03-27 14:00:00,131.35,132.16,131.07,131.54,33561.0,115.0384,115.7478,114.7931,115.2048,33561.0
2020-03-27 14:30:00,131.78,132.51,131.26,132.4,37409.0,115.415,116.0543,114.9595,115.958,37409.0
2020-03-27 15:00:00,132.29,135.44,132.1,135.13,77636.0,115.8616,118.6205,115.6952,118.3489,77636.0
2020-03-27 15:30:00,135.05,135.12,131.31,131.86,218012.0,118.2789,118.3402,115.0033,115.485,218012.0
2020-03-30 09:30:00,132.0,134.72,131.67,132.03,101272.0,115.6076,117.9899,115.3186,115.6339,101272.0
2020-03-30 10:00:00,131.98,134.2,131.2,133.15,29846.0,115.5901,117.5344,114.907,116.6148,29846.0
2020-03-30 10:30:00,133.11,134.67,132.72,133.21,44454.0,116.5798,117.9461,116.2382,116.6674,44454.0
2020-03-30 11:00:00,133.43,134.89,133.27,134.51,27568.0,116.8601,118.1388,116.7199,117.8059,27568.0
2020-03-30 11:30:00,134.38,135.23,133.93,134.94,42176.0,117.6921,118.4365,117.298,118.1825,42176.0
2020-03-30 12:00:00,134.9,135.38,134.52,134.71,36445.0,118.1475,118.5679,117.8147,117.9811,36445.0
2020-03-30 12:30:00,134.53,135.73,134.52,135.26,30785.0,117.8235,118.8744,117.8147,118.4628,30785.0
2020-03-30 13:00:00,135.19,135.83,134.26,135.64,36619.0,118.4015,118.962,117.587,118.7956,36619.0
2020-03-30 13:30:00,135.66,136.87,135.33,135.75,39780.0,118.8131,119.8729,118.5241,118.892,39780.0
2020-03-30 14:00:00,135.77,135.82,132.68,133.5,75651.0,118.9095,118.9533,116.2032,116.9214,75651.0
2020-03-30 14:30:00,133.44,133.82,132.71,133.17,62633.0,116.8688,117.2016,116.2295,116.6324,62633.0
2020-03-30 15:00:00,133.22,134.73,133.04,133.36,60063.0,116.6761,117.9986,116.5185,116.7988,60063.0
2020-03-30 15:30:00,133.41,135.38,133.17,134.41,143842.0,116.8425,118.5679,116.6324,117.7184,143842.0
2020-03-31 09:30:00,133.52,134.94,131.39,131.95,83230.0,116.9389,118.1825,115.0734,115.5639,83230.0
2020-03-31 10:00:00,132.41,135.48,132.4,134.75,59897.0,115.9667,118.6555,115.958,118.0161,59897.0
2020-03-31 10:30:00,134.86,135.48,134.0,135.38,56717.0,118.1125,118.6555,117.3593,118.5679,56717.0
2020-03-31 11:00:00,135.27,137.4,134.74,136.92,91068.0,118.4716,120.3371,118.0074,119.9167,91068.0
2020-03-31 11:30:00,137.07,137.79,136.18,137.44,39559.0,120.048,120.6786,119.2686,120.3721,39559.0
2020-03-31 12:00:00,137.31,137.63,135.96,136.34,50310.0,120.2582,120.5385,119.0759,119.4087,50310.0
2020-03-31 12:30:00,136.72,137.4,135.24,136.94,56141.0,119.7415,120.3371,118.4453,119.9342,56141.0
2020-03-31 13:00:00,136.91,137.32,135.12,135.52,47564.0,119.9079,120.267,118.3402,118.6905,47564.0
2020-03-31 13:30:00,135.52,137.62,135.13,137.1,52915.0,118.6905,120.5297,118.3489,120.0743,52915.0
2020-03-31 14:00:00,137.26,137.3,135.82,136.65,31871.0,120.2144,120.2495,118.9533,119.6802,31871.0
2020-03-31 14:30:00,136.65,138.41,136.47,137.81,58485.0,119.6802,121.2216,119.5225,120.6961,58485.0
2020-03-31 15:00:00,137.81,138.05,135.31,135.57,109269.0,120.6961,120.9063,118.5066,118.7343,109269.0
2020-03-31 15:30:00,135.58,136.59,134.53,135.4,270166.0,118.7431,119.6276,117.8235,118.5854,270166.0
2020-04-01 09:30:00,129.77,131.66,128.4,129.81,100534.0,113.6546,115.3099,112.4547,113.6896,100534.0
2020-04-01 10:00:00,129.96,130.89,129.0,129.81,49794.0,113.821,114.6355,112.9802,113.6896,49794.0
2020-04-01 10:30:00,129.82,130.7,129.71,129.91,42199.0,113.6984,114.4691,113.602,113.7772,42199.0
2020-04-01 11:00:00,130.25,130.3,128.86,129.17,47895.0,114.075,114.1188,112.8576,113.1291,47895.0
2020-04-01 11:30:00,129.13,129.29,128.24,128.37,34599.0,113.0941,113.2342,112.3146,112.4284,34599.0
2020-04-01 12:00:00,128.47,128.97,127.64,127.98,25517.0,112.516,112.9539,111.7891,112.0869,25517.0
2020-04-01 12:30:00,128.37,128.49,127.67,127.82,24665.0,112.4284,112.5335,111.8154,111.9467,24665.0
2020-04-01 13:00:00,127.82,128.81,127.74,128.56,31837.0,111.9467,112.8138,111.8767,112.5948,31837.0
2020-04-01 13:30:00,128.41,129.08,127.3,128.85,48569.0,112.4635,113.0503,111.4913,112.8488,48569.0
2020-04-01 14:00:00,128.95,129.41,128.16,128.73,32337.0,112.9364,113.3393,112.2445,112.7437,32337.0
2020-04-01 14:30:00,128.68,129.1,127.73,128.64,49518.0,112.6999,113.0678,111.8679,112.6649,49518.0
2020-04-01 15:00:00,128.72,129.41,128.5,128.85,39103.0,112.735,113.3393,112.5423,112.8488,39103.0
2020-04-01 15:30:00,128.88,130.85,127.76,130.48,190941.0,112.8751,114.6005,111.8942,114.2764,190941.0
2020-04-02 09:30:00,128.89,130.1,127.61,128.42,58057.0,112.8839,113.9436,111.7628,112.4722,58057.0
2020-04-02 10:00:00,128.85,132.11,128.46,131.18,49424.0,112.8488,115.704,112.5073,114.8895,49424.0
2020-04-02 10:30:00,131.36,134.23,131.26,133.46,82964.0,115.0471,117.5607,114.9595,116.8863,82964.0
2020-04-02 11:00:00,133.49,133.49,130.54,131.46,59364.0,116.9126,116.9126,114.329,115.1347,59364.0
2020-04-02 11:30:00,131.37,132.34,130.8,131.31,57913.0,115.0559,115.9054,114.5567,115.0033,57913.0
2020-04-02 12:00:00,131.39,132.34,131.26,131.26,27218.0,115.0734,115.9054,114.9595,114.9595,27218.0
2020-04-02 12:30:00,131.42,132.13,131.07,131.65,23821.0,115.0997,115.7215,114.7931,115.3011,23821.0
2020-04-02 13:00:00,131.81,132.16,130.03,130.1,26092.0,115.4412,115.7478,113.8823,113.9436,26092.0
2020-04-02 13:30:00,130.08,130.84,129.75,129.85,23187.0,113.9261,114.5917,113.6371,113.7246,23187.0
2020-04-02 14:00:00,129.83,130.09,128.39,129.94,26751.0,113.7071,113.9348,112.446,113.8035,26751.0
2020-04-02 14:30:00,129.92,130.64,129.28,130.56,53842.0,113.786,114.4165,113.2254,114.3465,53842.0
2020-04-02 15:00:00,130.62,131.12,130.03,130.43,39586.0,114.399,114.8369,113.8823,114.2326,39586.0
2020-04-02 15:30:00,130.47,133.08,130.18,132.89,137835.0,114.2676,116.5535,114.0137,116.3871,137835.0
2020-04-03 09:30:00,132.07,135.01,130.58,134.18,92216.0,115.669,118.2439,114.364,117.5169,92216.0
2020-04-03 10:00:00,134.13,134.85,130.66,131.26,75548.0,117.4731,118.1037,114.4341,114.9595,75548.0
2020-04-03 10:30:00,131.39,131.39,129.46,130.69,91765.0,115.0734,115.0734,113.3831,114.4603,91765.0
2020-04-03 11:00:00,130.66,132.1,130.2,131.8,56866.0,114.4341,115.6952,114.0312,115.4325,56866.0
2020-04-03 11:30:00,131.63,132.51,131.27,131.84,57332.0,115.2836,116.0543,114.9683,115.4675,57332.0
2020-04-03 12:00:00,131.81,132.31,131.33,131.61,77474.0,115.4412,115.8791,115.0209,115.2661,77474.0
2020-04-03 12:30:00,131.74,132.45,131.3,132.13,70709.0,115.3799,116.0018,114.9946,115.7215,70709.0
2020-04-03 13:00:00,132.12,132.21,130.87,131.01,62149.0,115.7127,115.7916,114.618,114.7406,62149.0
2020-04-03 13:30:00,131.0,131.82,130.85,131.46,31992.0,114.7318,115.45,114.6005,115.1347,31992.0
2020-04-03 14:00:00,131.36,131.61,130.48,131.34,52416.0,115.0471,115.2661,114.2764,115.0296,52416.0
2020-04-03 14:30:00,131.34,132.31,130.73,132.06,56554.0,115.0296,115.8791,114.4954,115.6602,56554.0
2020-04-03 15:00:00,132.11,132.76,131.62,131.9,58371.0,115.704,116.2733,115.2748,115.5201,58371.0
2020-04-03 15:30:00,131.85,133.15,130.88,132.28,245075.0,115.4763,116.6148,114.6267,115.8529,245075.0
2020-04-06 09:30:00,138.62,144.58,137.73,142.83,139316.0,121.4055,126.6254,120.6261,125.0927,139316.0
2020-04-06 10:00:00,142.88,143.52,142.0,142.44,64321.0,125.1365,125.697,124.3658,124.7512,64321.0
2020-04-06 10:30:00,142.61,143.54,142.12,143.15,79216.0,124.9,125.7146,124.4709,125.373,79216.0
2020-04-06 11:00:00,143.28,143.28,141.68,142.16,59752.0,125.4868,125.4868,124.0855,124.5059,59752.0
2020-04-06 11:30:00,142.09,143.2,141.61,143.19,65517.0,124.4446,125.4168,124.0242,125.408,65517.0
2020-04-06 12:00:00,143.24,143.8,142.99,143.2,99125.0,125.4518,125.9423,125.2329,125.4168,99125.0
2020-04-06 12:30:00,143.12,144.35,143.08,144.33,94683.0,125.3467,126.424,125.3117,126.4065,94683.0
2020-04-06 13:00:00,144.24,144.74,143.65,143.92,93923.0,126.3276,126.7655,125.8109,126.0474,93923.0
2020-04-06 13:30:00,143.96,144.02,142.02,142.75,102352.0,126.0824,126.1349,124.3833,125.0227,102352.0
2020-04-06 14:00:00,142.7,142.95,141.66,141.68,84641.0,124.9789,125.1978,124.068,124.0855,84641.0
2020-04-06 14:30:00,141.67,142.42,141.17,142.19,62097.0,124.0768,124.7336,123.6389,124.5322,62097.0
2020-04-06 15:00:00,142.12,142.61,141.21,142.44,70618.0,124.4709,124.9,123.6739,124.7512,70618.0
2020-04-06 15:30:00,142.44,142.95,140.74,142.12,391434.0,124.7512,125.1978,123.2623,124.4709,391434.0
2020-04-07 09:30:00,147.91,148.77,146.46,148.56,84555.0,129.5419,130.2951,128.2719,130.1112,84555.0
2020-04-07 10:00:00,148.7,149.25,144.34,144.57,112628.0,130.2338,130.7155,126.4152,126.6166,112628.0
2020-04-07 10:30:00,144.52,145.89,144.0,145.31,74928.0,126.5729,127.7727,126.1174,127.2648,74928.0
2020-04-07 11:00:00,145.26,147.23,144.99,146.49,76520.0,127.221,128.9463,126.9845,128.2982,76520.0
2020-04-07 11:30:00,146.46,147.73,146.37,146.91,41433.0,128.2719,129.3842,128.1931,128.6661,41433.0
2020-04-07 12:00:00,147.13,148.78,146.94,148.52,37663.0,128.8587,130.3038,128.6923,130.0761,37663.0
2020-04-07 12:30:00,148.65,148.79,148.06,148.58,52004.0,130.19,130.3126,129.6732,130.1287,52004.0
2020-04-07 13:00:00,148.6,149.27,148.25,149.12,68999.0,130.1462,130.733,129.8396,130.6016,68999.0
2020-04-07 13:30:00,149.27,149.53,147.51,147.65,67602.0,130.733,130.9607,129.1915,129.3142,67602.0
2020-04-07 14:00:00,147.79,147.79,146.36,147.08,31358.0,129.4368,129.4368,128.1844,128.8149,31358.0
2020-04-07 14:30:00,146.94,147.52,145.62,146.43,44093.0,128.6923,129.2003,127.5363,128.2457,44093.0
2020-04-07 15:00:00,146.64,147.54,146.04,146.49,66236.0,128.4296,129.2178,127.9041,128.2982,66236.0
2020-04-07 15:30:00,146.44,148.76,145.72,145.76,231387.0,128.2544,130.2863,127.6238,127.6589,231387.0
2020-04-08 09:30:00,147.28,148.0,144.57,144.85,86690.0,128.9901,129.6207,126.6166,126.8619,86690.0
2020-04-08 10:00:00,144.81,146.12,144.53,145.51,103696.0,126.8268,127.9742,126.5816,127.4399,103696.0
2020-04-08 10:30:00,145.44,146.33,145.04,146.06,60676.0,127.3786,128.1581,127.0283,127.9216,60676.0
2020-04-08 11:00:00,145.96,147.37,145.77,147.17,54633.0,127.834,129.0689,127.6676,128.8938,54633.0
2020-04-08 11:30:00,147.26,147.46,146.49,146.69,27655.0,128.9726,129.1478,128.2982,128.4734,27655.0
2020-04-08 12:00:00,146.76,146.76,145.7,145.7,43588.0,128.5347,128.5347,127.6063,127.6063,43588.0
2020-04-08 12:30:00,145.87,147.52,145.56,147.37,54065.0,127.7552,129.2003,127.4837,129.0689,54065.0
2020-04-08 13:00:00,147.33,148.37,147.04,147.99,25060.0,129.0339,129.9447,128.7799,129.6119,25060.0
2020-04-08 13:30:00,147.99,148.11,147.03,147.42,19211.0,129.6119,129.717,128.7712,129.1127,19211.0
2020-04-08 14:00:00,147.43,149.45,147.21,149.24,41561.0,129.1215,130.8906,128.9288,130.7067,41561.0
2020-04-08 14:30:00,149.09,149.86,149.08,149.34,38068.0,130.5753,131.2497,130.5666,130.7943,38068.0
2020-04-08 15:00:00,149.34,149.85,148.87,149.42,36655.0,130.7943,131.241,130.3827,130.8644,36655.0
2020-04-08 15:30:00,149.44,150.53,148.8,149.67,92028.0,130.8819,131.8365,130.3213,131.0833,92028.0
2020-04-09 09:30:00,152.52,153.82,150.91,152.9,74082.0,133.5794,134.7179,132.1693,133.9122,74082.0
2020-04-09 10:00:00,152.96,153.66,152.14,152.93,40302.0,133.9647,134.5778,133.2466,133.9385,40302.0
2020-04-09 10:30:00,152.91,154.3,152.72,153.3,33347.0,133.9209,135.1383,133.7545,134.2625,33347.0
2020-04-09 11:00:00,153.38,153.38,151.52,152.39,29720.0,134.3326,134.3326,132.7036,133.4655,29720.0
2020-04-09 11:30:00,152.33,152.56,151.28,151.62,26256.0,133.413,133.6144,132.4934,132.7911,26256.0
2020-04-09 12:00:00,151.61,152.46,151.24,152.14,44505.0,132.7824,133.5268,132.4583,133.2466,44505.0
2020-04-09 12:30:00,152.15,153.22,151.63,152.69,36696.0,133.2553,134.1925,132.7999,133.7283,36696.0
2020-04-09 13:00:00,152.69,152.84,151.9,152.07,28630.0,133.7283,133.8596,133.0364,133.1853,28630.0
2020-04-09 13:30:00,152.18,152.24,150.22,150.76,33728.0,133.2816,133.3342,131.565,132.0379,33728.0
2020-04-09 14:00:00,150.84,151.01,149.13,149.13,74537.0,132.108,132.2569,130.6104,130.6104,74537.0
2020-04-09 14:30:00,149.33,150.54,148.83,149.81,51392.0,130.7855,131.8453,130.3476,131.2059,51392.0
2020-04-09 15:00:00,149.86,150.57,149.33,150.51,51371.0,131.2497,131.8715,130.7855,131.819,51371.0
2020-04-09 15:30:00,150.75,152.17,150.54,150.72,114963.0,132.0292,133.2728,131.8453,132.0029,114963.0
2020-04-13 09:30:00,150.04,150.69,146.15,146.97,53624.0,131.4074,131.9766,128.0004,128.7186,53624.0
2020-04-13 10:00:00,147.14,147.47,145.62,146.08,46568.0,128.8675,129.1565,127.5363,127.9391,46568.0
2020-04-13 10:30:00,145.94,146.3,144.58,145.28,51920.0,127.8165,128.1318,126.6254,127.2385,51920.0
2020-04-13 11:00:00,145.29,145.39,144.34,145.19,59300.0,127.2472,127.3348,126.4152,127.1597,59300.0
2020-04-13 11:30:00,145.28,146.26,144.75,145.79,23258.0,127.2385,128.0968,126.7743,127.6851,23258.0
2020-04-13 12:00:00,145.57,146.36,145.27,145.89,31548.0,127.4925,128.1844,127.2297,127.7727,31548.0
2020-04-13 12:30:00,145.69,146.14,145.13,145.23,33323.0,127.5976,127.9917,127.1071,127.1947,33323.0
2020-04-13 13:00:00,145.21,145.46,144.77,145.32,22724.0,127.1772,127.3961,126.7918,127.2735,22724.0
2020-04-13 13:30:00,145.42,146.7,145.34,146.69,12332.0,127.3611,128.4821,127.291,128.4734,12332.0
2020-04-13 14:00:00,146.54,146.85,145.27,145.71,22140.0,128.342,128.6135,127.2297,127.6151,22140.0
2020-04-13 14:30:00,145.78,146.48,145.74,146.19,22152.0,127.6764,128.2895,127.6414,128.0355,22152.0
2020-04-13 15:00:00,146.11,147.58,145.68,147.51,33943.0,127.9654,129.2529,127.5888,129.1915,33943.0
2020-04-13 15:30:00,147.59,147.85,146.18,146.46,139744.0,129.2616,129.4893,128.0267,128.2719,139744.0
2020-04-14 09:30:00,149.23,150.75,147.49,148.74,180896.0,130.6979,132.0292,129.174,130.2688,180896.0
2020-04-14 10:00:00,148.63,150.13,148.49,149.61,79672.0,130.1725,131.4862,130.0498,131.0308,79672.0
2020-04-14 10:30:00,149.61,149.62,147.81,147.85,70006.0,131.0308,131.0395,129.4543,129.4893,70006.0
2020-04-14 11:00:00,147.96,147.99,145.37,146.63,105152.0,129.5857,129.6119,127.3173,128.4208,105152.0
2020-04-14 11:30:00,146.72,147.15,145.99,146.57,63111.0,128.4997,128.8763,127.8603,128.3683,63111.0
2020-04-14 12:00:00,146.6,147.99,146.56,147.6,27236.0,128.3946,129.6119,128.3595,129.2704,27236.0
2020-04-14 12:30:00,147.49,147.69,146.71,146.82,44784.0,129.174,129.3492,128.4909,128.5872,44784.0
2020-04-14 13:00:00,146.96,147.59,146.65,147.49,45500.0,128.7098,129.2616,128.4383,129.174,45500.0
2020-04-14 13:30:00,147.65,147.85,147.24,147.6,31404.0,129.3142,129.4893,128.9551,129.2704,31404.0
2020-04-14 14:00:00,147.59,148.33,147.35,148.14,35434.0,129.2616,129.9097,129.0514,129.7433,35434.0
2020-04-14 14:30:00,148.17,148.34,147.34,147.47,36708.0,129.7696,129.9185,129.0427,129.1565,36708.0
2020-04-14 15:00:00,147.4,148.18,147.3,148.14,54579.0,129.0952,129.7783,129.0076,129.7433,54579.0
2020-04-14 15:30:00,148.21,148.8,147.96,148.15,147473.0,129.8046,130.3213,129.5857,129.7521,147473.0
2020-04-15 09:30:00,144.0,144.93,142.51,143.21,166751.0,126.1174,126.9319,124.8125,125.4255,166751.0
2020-04-15 10:00:00,143.14,144.28,142.83,143.27,44823.0,125.3642,126.3627,125.0927,125.4781,44823.0
2020-04-15 10:30:00,143.14,143.62,142.85,143.06,96974.0,125.3642,125.7846,125.1102,125.2942,96974.0
2020-04-15 11:00:00,143.0,143.08,142.11,142.89,136517.0,125.2416,125.3117,124.4621,125.1453,136517.0
2020-04-15 11:30:00,142.85,143.32,142.77,142.88,31656.0,125.1102,125.5219,125.0402,125.1365,31656.0
2020-04-15 12:00:00,142.93,143.76,142.85,143.74,16459.0,125.1803,125.9072,125.1102,125.8897,16459.0
2020-04-15 12:30:00,143.68,144.24,143.55,143.86,29201.0,125.8372,126.3276,125.7233,125.9948,29201.0
2020-04-15 13:00:00,143.84,144.23,143.63,143.69,40980.0,125.9773,126.3189,125.7934,125.8459,40980.0
2020-04-15 13:30:00,143.73,143.81,143.18,143.26,23407.0,125.881,125.951,125.3993,125.4693,23407.0
2020-04-15 14:00:00,143.18,144.19,143.18,144.11,34240.0,125.3993,126.2838,125.3993,126.2138,34240.0
2020-04-15 14:30:00,144.14,144.21,143.72,144.11,31575.0,126.24,126.3014,125.8722,126.2138,31575.0
2020-04-15 15:00:00,144.05,144.37,143.59,144.06,60062.0,126.1612,126.4415,125.7583,126.17,60062.0
2020-04-15 15:30:00,144.05,145.55,143.99,145.46,221533.0,126.1612,127.4749,126.1087,127.3961,221533.0
2020-04-16 09:30:00,146.0,146.18,143.46,143.9,201411.0,127.8691,128.0267,125.6445,126.0299,201411.0
2020-04-16 10:00:00,143.8,144.77,143.07,144.77,44821.0,125.9423,126.7918,125.3029,126.7918,44821.0
2020-04-16 10:30:00,144.43,144.79,143.8,144.53,80714.0,126.494,126.8093,125.9423,126.5816,80714.0
2020-04-16 11:00:00,144.59,144.92,143.92,144.25,34343.0,126.6342,126.9232,126.0474,126.3364,34343.0
2020-04-16 11:30:00,144.2,145.36,144.16,145.33,55054.0,126.2926,127.3085,126.2576,127.2823,55054.0
2020-04-16 12:00:00,145.33,145.33,143.07,143.36,45733.0,127.2823,127.2823,125.3029,125.5569,45733.0
2020-04-16 12:30:00,143.32,144.41,143.08,144.21,26852.0,125.5219,126.4765,125.3117,126.3014,26852.0
2020-04-16 13:00:00,144.2,144.61,143.97,144.6,20511.0,126.2926,126.6517,126.0912,126.6429,20511.0
2020-04-16 13:30:00,144.64,145.06,144.01,144.14,20108.0,126.678,127.0458,126.1262,126.24,20108.0
2020-04-16 14:00:00,144.08,145.06,143.79,145.0,44089.0,126.1875,127.0458,125.9335,126.9932,44089.0
2020-04-16 14:30:00,144.95,145.33,144.59,144.88,20719.0,126.9495,127.2823,126.6342,126.8882,20719.0
2020-04-16 15:00:00,144.94,145.11,144.42,145.02,48150.0,126.9407,127.0896,126.4853,127.0108,48150.0
2020-04-16 15:30:00,145.07,145.49,144.85,145.04,127445.0,127.0546,127.4224,126.8619,127.0283,127445.0
2020-04-17 09:30:00,149.3,150.68,148.63,150.05,132451.0,130.7593,131.9679,130.1725,131.4161,132451.0
2020-04-17 10:00:00,150.0,150.3,147.4,147.7,77499.0,131.3723,131.6351,129.0952,129.358,77499.0
2020-04-17 10:30:00,147.7,148.35,147.61,148.0,52422.0,129.358,129.9272,129.2791,129.6207,52422.0
2020-04-17 11:00:00,147.96,148.6,147.74,147.75,41718.0,129.5857,130.1462,129.393,129.4017,41718.0
2020-04-17 11:30:00,147.87,148.57,147.29,147.94,31885.0,129.5068,130.1199,128.9989,129.5681,31885.0
2020-04-17 12:00:00,147.78,148.15,147.35,148.04,29731.0,129.428,129.7521,129.0514,129.6557,29731.0
2020-04-17 12:30:00,148.01,149.28,147.94,148.63,27035.0,129.6295,130.7417,129.5681,130.1725,27035.0
2020-04-17 13:00:00,148.45,149.5,148.39,149.15,23786.0,130.0148,130.9344,129.9623,130.6279,23786.0
2020-04-17 13:30:00,149.07,149.38,148.42,148.61,26798.0,130.5578,130.8293,129.9885,130.1549,26798.0
2020-04-17 14:00:00,148.6,148.66,148.12,148.29,22664.0,130.1462,130.1987,129.7258,129.8747,22664.0
2020-04-17 14:30:00,148.21,148.5,148.05,148.41,18930.0,129.8046,130.0586,129.6645,129.9798,18930.0
2020-04-17 15:00:00,148.46,148.89,148.41,148.69,25176.0,130.0236,130.4002,129.9798,130.225,25176.0
2020-04-17 15:30:00,148.69,149.43,148.37,149.21,165030.0,130.225,130.8731,129.9447,130.6804,165030.0
2020-04-20 09:30:00,147.91,147.91,146.32,146.46,156256.0,129.5419,129.5419,128.1493,128.2719,156256.0
2020-04-20 10:00:00,146.4,146.9,146.12,146.9,51559.0,128.2194,128.6573,127.9742,128.6573,51559.0
2020-04-20 10:30:00,146.9,147.19,146.31,146.88,303557.0,128.6573,128.9113,128.1406,128.6398,303557.0
2020-04-20 11:00:00,146.94,147.17,146.35,146.72,94252.0,128.6923,128.8938,128.1756,128.4997,94252.0
2020-04-20 11:30:00,146.65,148.2,146.43,147.44,80511.0,128.4383,129.7959,128.2457,129.1302,80511.0
2020-04-20 12:00:00,147.43,147.55,147.08,147.08,51501.0,129.1215,129.2266,128.8149,128.8149,51501.0
2020-04-20 12:30:00,147.17,147.54,147.05,147.37,69119.0,128.8938,129.2178,128.7887,129.0689,69119.0
2020-04-20 13:00:00,147.36,147.36,146.77,147.13,19319.0,129.0602,129.0602,128.5434,128.8587,19319.0
2020-04-20 13:30:00,147.03,147.26,146.65,147.26,37298.0,128.7712,128.9726,128.4383,128.9726,37298.0
2020-04-20 14:00:00,147.26,147.3,146.1,146.14,34658.0,128.9726,129.0076,127.9566,127.9917,34658.0
2020-04-20 14:30:00,146.13,146.5,145.73,145.89,42061.0,127.9829,128.307,127.6326,127.7727,42061.0
2020-04-20 15:00:00,145.84,146.66,145.7,146.66,47735.0,127.7289,128.4471,127.6063,128.4471,47735.0
2020-04-20 15:30:00,146.38,147.04,146.09,146.1,139395.0,128.2019,128.7799,127.9479,127.9566,139395.0
2020-04-21 09:30:00,144.0,144.02,142.48,143.72,158230.0,126.1174,126.1349,124.7862,125.8722,158230.0
2020-04-21 10:00:00,143.74,144.05,142.8,143.28,74078.0,125.8897,126.1612,125.0665,125.4868,74078.0
2020-04-21 10:30:00,143.45,143.55,142.8,143.06,33127.0,125.6357,125.7233,125.0665,125.2942,33127.0
2020-04-21 11:00:00,142.98,143.06,142.34,142.68,111404.0,125.2241,125.2942,124.6636,124.9614,111404.0
2020-04-21 11:30:00,142.82,143.29,141.54,142.25,42644.0,125.084,125.4956,123.9629,124.5848,42644.0
2020-04-21 12:00:00,142.19,142.33,141.41,141.41,55498.0,124.5322,124.6548,123.8491,123.8491,55498.0
2020-04-21 12:30:00,141.42,142.22,140.93,142.2,58398.0,123.8578,124.5585,123.4287,124.541,58398.0
2020-04-21 13:00:00,142.28,142.58,142.07,142.5,36110.0,124.611,124.8738,124.4271,124.8037,36110.0
2020-04-21 13:30:00,142.4,142.86,142.3,142.45,33854.0,124.7161,125.119,124.6285,124.7599,33854.0
2020-04-21 14:00:00,142.32,142.9,142.07,142.57,32604.0,124.6461,125.154,124.4271,124.865,32604.0
2020-04-21 14:30:00,142.68,142.69,141.73,142.32,43702.0,124.9614,124.9701,124.1293,124.6461,43702.0
2020-04-21 15:00:00,142.44,142.88,142.05,142.53,63058.0,124.7512,125.1365,124.4096,124.83,63058.0
2020-04-21 15:30:00,142.57,143.07,142.1,142.38,181555.0,124.865,125.3029,124.4534,124.6986,181555.0
2020-04-22 09:30:00,145.45,146.35,143.45,144.04,44133.0,127.3874,128.1756,125.6357,126.1525,44133.0
2020-04-22 10:00:00,144.0,144.68,143.82,144.18,15843.0,126.1174,126.713,125.9598,126.2751,15843.0
2020-04-22 10:30:00,144.29,144.88,143.7,144.12,31248.0,126.3714,126.8882,125.8547,126.2225,31248.0
2020-04-22 11:00:00,144.14,144.31,143.66,144.15,15245.0,126.24,126.3889,125.8197,126.2488,15245.0
2020-04-22 11:30:00,144.27,144.69,144.24,144.55,12866.0,126.3539,126.7217,126.3276,126.5991,12866.0
2020-04-22 12:00:00,144.6,144.95,144.3,144.95,18152.0,126.6429,126.9495,126.3802,126.9495,18152.0
2020-04-22 12:30:00,144.92,145.02,144.29,144.55,21140.0,126.9232,127.0108,126.3714,126.5991,21140.0
2020-04-22 13:00:00,144.57,144.61,144.02,144.45,15613.0,126.6166,126.6517,126.1349,126.5116,15613.0
2020-04-22 13:30:00,144.57,144.74,144.3,144.48,10607.0,126.6166,126.7655,126.3802,126.5378,10607.0
2020-04-22 14:00:00,144.53,144.75,144.21,144.3,19799.0,126.5816,126.7743,126.3014,126.3802,19799.0
2020-04-22 14:30:00,144.33,144.75,144.29,144.37,19072.0,126.4065,126.7743,126.3714,126.4415,19072.0
2020-04-22 15:00:00,144.39,144.82,144.21,144.56,34886.0,126.459,126.8356,126.3014,126.6079,34886.0
2020-04-22 15:30:00,144.6,145.45,144.43,145.0,163967.0,126.6429,127.3874,126.494,126.9932,163967.0
2020-04-23 09:30:00,145.55,146.07,144.85,145.7,67977.0,127.4749,127.9304,126.8619,127.6063,67977.0
2020-04-23 10:00:00,145.73,147.62,145.65,147.46,37300.0,127.6326,129.2879,127.5625,129.1478,37300.0
2020-04-23 10:30:00,147.47,148.88,147.46,147.5,26479.0,129.1565,130.3914,129.1478,129.1828,26479.0
2020-04-23 11:00:00,147.48,147.67,147.02,147.67,21473.0,129.1653,129.3317,128.7624,129.3317,21473.0
2020-04-23 11:30:00,147.56,147.74,146.7,146.93,26394.0,129.2353,129.393,128.4821,128.6836,26394.0
2020-04-23 12:00:00,146.91,147.29,146.81,146.99,26797.0,128.6661,128.9989,128.5785,128.7361,26797.0
2020-04-23 12:30:00,146.92,147.08,144.93,145.32,36165.0,128.6748,128.8149,126.9319,127.2735,36165.0
2020-04-23 13:00:00,145.5,146.62,145.35,145.73,28051.0,127.4312,128.4121,127.2998,127.6326,28051.0
2020-04-23 13:30:00,145.75,146.07,145.2,145.67,15216.0,127.6501,127.9304,127.1684,127.58,15216.0
2020-04-23 14:00:00,145.68,146.44,145.05,146.18,24327.0,127.5888,128.2544,127.037,128.0267,24327.0
2020-04-23 14:30:00,146.13,146.37,145.85,146.1,20841.0,127.9829,128.1931,127.7377,127.9566,20841.0
2020-04-23 15:00:00,146.08,146.12,145.37,145.61,28978.0,127.9391,127.9742,127.3173,127.5275,28978.0
2020-04-23 15:30:00,145.53,146.25,145.36,145.5,83286.0,127.4574,128.088,127.3085,127.4312,83286.0
2020-04-24 09:30:00,146.81,146.81,145.0,145.59,50299.0,128.5785,128.5785,126.9932,127.51,50299.0
2020-04-24 10:00:00,145.68,146.31,145.17,145.19,10363.0,127.5888,128.1406,127.1421,127.1597,10363.0
2020-04-24 10:30:00,145.18,146.04,145.03,145.5,10019.0,127.1509,127.9041,127.0195,127.4312,10019.0
2020-04-24 11:00:00,145.4,145.61,144.84,145.61,13664.0,127.3436,127.5275,126.8531,127.5275,13664.0
2020-04-24 11:30:00,145.6,145.75,145.08,145.33,20931.0,127.5187,127.6501,127.0633,127.2823,20931.0
2020-04-24 12:00:00,145.19,145.4,144.51,145.01,12033.0,127.1597,127.3436,126.5641,127.002,12033.0
2020-04-24 12:30:00,144.98,145.73,144.95,145.42,11364.0,126.9757,127.6326,126.9495,127.3611,11364.0
2020-04-24 13:00:00,145.57,145.77,145.13,145.77,19538.0,127.4925,127.6676,127.1071,127.6676,19538.0
2020-04-24 13:30:00,145.92,146.77,145.81,146.77,18079.0,127.799,128.5434,127.7027,128.5434,18079.0
2020-04-24 14:00:00,146.7,147.15,146.65,146.97,10557.0,128.4821,128.8763,128.4383,128.7186,10557.0
2020-04-24 14:30:00,146.99,147.67,146.9,147.66,16491.0,128.7361,129.3317,128.6573,129.3229,16491.0
2020-04-24 15:00:00,147.59,147.62,146.94,147.53,33797.0,129.2616,129.2879,128.6923,129.2091,33797.0
2020-04-24 15:30:00,147.5,147.82,147.26,147.8,95663.0,129.1828,129.463,128.9726,129.4455,95663.0
2020-04-27 09:30:00,148.33,150.0,147.5,149.54,45599.0,129.9097,131.3723,129.1828,130.9695,45599.0
2020-04-27 10:00:00,149.61,150.07,148.87,149.47,35343.0,131.0308,131.4336,130.3827,130.9081,35343.0
2020-04-27 10:30:00,149.56,149.88,148.98,149.09,36696.0,130.987,131.2672,130.479,130.5753,36696.0
2020-04-27 11:00:00,149.28,149.72,148.81,149.72,51213.0,130.7417,131.1271,130.3301,131.1271,51213.0
2020-04-27 11:30:00,149.57,150.7,149.57,150.28,29198.0,130.9957,131.9854,130.9957,131.6176,29198.0
2020-04-27 12:00:00,150.3,151.04,149.93,150.76,57656.0,131.6351,132.2832,131.311,132.0379,57656.0
2020-04-27 12:30:00,150.8,151.27,150.8,151.16,18908.0,132.073,132.4846,132.073,132.3883,18908.0
2020-04-27 13:00:00,151.12,151.12,150.51,150.59,33865.0,132.3532,132.3532,131.819,131.8891,33865.0
2020-04-27 13:30:00,150.53,150.87,150.38,150.52,41720.0,131.8365,132.1343,131.7051,131.8278,41720.0
2020-04-27 14:00:00,150.58,151.22,150.58,150.94,51701.0,131.8803,132.4408,131.8803,132.1956,51701.0
2020-04-27 14:30:00,150.91,151.35,150.77,151.09,56545.0,132.1693,132.5547,132.0467,132.327,56545.0
2020-04-27 15:00:00,151.15,151.81,151.05,151.55,92142.0,132.3795,132.9576,132.2919,132.7298,92142.0
2020-04-27 15:30:00,151.56,151.95,151.24,151.44,145010.0,132.7386,133.0802,132.4583,132.6335,145010.0
2020-04-28 09:30:00,161.8,167.56,159.12,165.55,370628.0,141.7069,146.7516,139.3598,144.9913,370628.0
2020-04-28 10:00:00,165.58,165.78,163.75,164.6,146387.0,145.0175,145.1927,143.4148,144.1592,146387.0
2020-04-28 10:30:00,164.54,165.11,161.83,161.98,128339.0,144.1067,144.6059,141.7332,141.8646,128339.0
2020-04-28 11:00:00,161.99,162.88,161.0,162.46,104403.0,141.8734,142.6528,141.0063,142.285,104403.0
2020-04-28 11:30:00,162.47,164.15,162.35,163.82,65741.0,142.2937,143.7651,142.1886,143.4761,65741.0
2020-04-28 12:00:00,163.94,164.01,162.91,162.91,76478.0,143.5812,143.6425,142.6791,142.6791,76478.0
2020-04-28 12:30:00,162.96,163.94,162.86,163.91,37239.0,142.7229,143.5812,142.6353,143.5549,37239.0
2020-04-28 13:00:00,163.93,164.92,163.88,164.5,65580.0,143.5724,144.4395,143.5286,144.0717,65580.0
2020-04-28 13:30:00,164.5,164.89,163.6,163.6,83321.0,144.0717,144.4132,143.2834,143.2834,83321.0
2020-04-28 14:00:00,163.61,163.81,162.91,162.93,109795.0,143.2922,143.4673,142.6791,142.6966,109795.0
2020-04-28 14:30:00,163.03,163.28,162.25,162.5,69624.0,142.7842,143.0032,142.1011,142.32,69624.0
2020-04-28 15:00:00,162.5,163.3,162.47,162.67,86671.0,142.32,143.0207,142.2937,142.4689,86671.0
2020-04-28 15:30:00,162.63,162.84,161.02,161.24,193541.0,142.4339,142.6178,141.0238,141.2165,193541.0
2020-04-29 09:30:00,165.89,166.49,163.44,164.0,96832.0,145.289,145.8145,143.1433,143.6337,96832.0
2020-04-29 10:00:00,164.01,164.28,163.08,164.18,82020.0,143.6425,143.879,142.828,143.7914,82020.0
2020-04-29 10:30:00,164.18,166.75,163.99,166.61,130213.0,143.7914,146.0422,143.625,145.9196,130213.0
2020-04-29 11:00:00,166.5,166.63,165.31,166.14,36100.0,145.8233,145.9371,144.7811,145.508,36100.0
2020-04-29 11:30:00,166.03,167.51,165.31,167.17,72491.0,145.4116,146.7079,144.7811,146.4101,72491.0
2020-04-29 12:00:00,167.24,167.41,166.71,167.08,47096.0,146.4714,146.6203,146.0072,146.3313,47096.0
2020-04-29 12:30:00,167.07,168.04,167.03,168.04,59145.0,146.3225,147.172,146.2875,147.172,59145.0
2020-04-29 13:00:00,168.05,168.24,166.87,166.94,40931.0,147.1808,147.3472,146.1473,146.2086,40931.0
2020-04-29 13:30:00,166.93,167.0,165.15,165.31,34058.0,146.1999,146.2612,144.6409,144.7811,34058.0
2020-04-29 14:00:00,165.48,166.02,164.66,165.78,51312.0,144.93,145.4029,144.2118,145.1927,51312.0
2020-04-29 14:30:00,165.83,166.2,165.12,165.56,39412.0,145.2365,145.5605,144.6147,145.0,39412.0
2020-04-29 15:00:00,165.5,166.44,165.49,166.04,45901.0,144.9475,145.7707,144.9387,145.4204,45901.0
2020-04-29 15:30:00,166.09,166.55,164.85,165.09,224608.0,145.4642,145.8671,144.3782,144.5884,224608.0
2020-04-30 09:30:00,159.16,162.49,159.13,161.91,190225.0,139.3948,142.3113,139.3685,141.8033,190225.0
2020-04-30 10:00:00,161.77,163.46,161.15,161.51,69314.0,141.6807,143.1608,141.1377,141.453,69314.0
2020-04-30 10:30:00,161.51,162.81,161.04,162.27,40245.0,141.453,142.5915,141.0413,142.1186,40245.0
2020-04-30 11:00:00,162.3,162.66,161.83,162.24,41432.0,142.1449,142.4602,141.7332,142.0923,41432.0
2020-04-30 11:30:00,162.04,162.91,161.71,161.81,33738.0,141.9171,142.6791,141.6281,141.7157,33738.0
2020-04-30 12:00:00,161.74,162.08,161.28,161.49,29678.0,141.6544,141.9522,141.2515,141.4354,29678.0
2020-04-30 12:30:00,161.37,163.12,161.09,162.9,35546.0,141.3303,142.863,141.0851,142.6703,35546.0
2020-04-30 13:00:00,162.92,163.09,162.13,162.6,35952.0,142.6879,142.8368,141.996,142.4076,35952.0
2020-04-30 13:30:00,162.61,163.12,162.48,162.75,45897.0,142.4164,142.863,142.3025,142.539,45897.0
2020-04-30 14:00:00,162.73,163.44,162.68,162.81,34900.0,142.5215,143.1433,142.4777,142.5915,34900.0
2020-04-30 14:30:00,162.96,163.33,162.36,163.28,45086.0,142.7229,143.0469,142.1974,143.0032,45086.0
2020-04-30 15:00:00,163.28,164.01,162.95,163.8,70015.0,143.0032,143.6425,142.7141,143.4586,70015.0
2020-04-30 15:30:00,163.86,164.16,163.26,163.51,191169.0,143.5111,143.7739,142.9856,143.2046,191169.0
2020-05-01 09:30:00,160.01,160.01,157.6,158.17,131000.0,140.1392,140.1392,138.0285,138.5277,131000.0
2020-05-01 10:00:00,158.27,158.73,157.57,158.33,75075.0,138.6153,139.0182,138.0022,138.6679,75075.0
2020-05-01 10:30:00,158.41,158.96,157.69,157.81,90648.0,138.7379,139.2196,138.1073,138.2124,90648.0
2020-05-01 11:00:00,157.73,157.79,156.81,157.28,38388.0,138.1424,138.1949,137.3366,137.7483,38388.0
2020-05-01 11:30:00,157.21,157.5,156.4,156.74,26441.0,137.687,137.9409,136.9775,137.2753,26441.0
2020-05-01 12:00:00,156.69,156.69,155.69,155.84,77407.0,137.2315,137.2315,136.3557,136.4871,77407.0
2020-05-01 12:30:00,155.76,155.78,154.83,155.35,44309.0,136.417,136.4345,135.6025,136.0579,44309.0
2020-05-01 13:00:00,155.26,156.24,155.22,156.19,34460.0,135.9791,136.8374,135.9441,136.7936,34460.0
2020-05-01 13:30:00,156.11,156.35,155.7,156.04,18882.0,136.7236,136.9338,136.3645,136.6623,18882.0
2020-05-01 14:00:00,156.09,156.41,155.91,156.26,36964.0,136.706,136.9863,136.5484,136.8549,36964.0
2020-05-01 14:30:00,156.25,156.83,156.12,156.77,19345.0,136.8462,137.3541,136.7323,137.3016,19345.0
2020-05-01 15:00:00,156.7,157.0,156.26,156.85,45714.0,137.2403,137.503,136.8549,137.3717,45714.0
2020-05-01 15:30:00,156.85,157.43,156.55,157.32,136693.0,137.3717,137.8796,137.1089,137.7833,136693.0
2020-05-04 09:30:00,155.68,155.79,152.62,154.23,50721.0,136.347,136.4433,133.667,135.077,50721.0
2020-05-04 10:00:00,154.37,156.69,154.29,155.66,62066.0,135.1996,137.2315,135.1296,136.3294,62066.0
2020-05-04 10:30:00,155.69,155.75,154.22,154.31,19019.0,136.3557,136.4083,135.0683,135.1471,19019.0
2020-05-04 11:00:00,154.39,154.74,153.63,153.72,44714.0,135.2172,135.5237,134.5515,134.6304,44714.0
2020-05-04 11:30:00,153.81,153.81,153.14,153.36,29143.0,134.7092,134.7092,134.1224,134.3151,29143.0
2020-05-04 12:00:00,153.27,154.33,153.27,154.33,28987.0,134.2362,135.1646,134.2362,135.1646,28987.0
2020-05-04 12:30:00,154.45,154.55,153.83,154.0,20531.0,135.2697,135.3573,134.7267,134.8756,20531.0
2020-05-04 13:00:00,154.0,154.15,153.32,153.68,44852.0,134.8756,135.007,134.28,134.5953,44852.0
2020-05-04 13:30:00,153.67,153.84,153.5,153.53,24007.0,134.5866,134.7355,134.4377,134.464,24007.0
2020-05-04 14:00:00,153.56,153.72,153.24,153.47,31229.0,134.4902,134.6304,134.21,134.4114,31229.0
2020-05-04 14:30:00,153.52,153.74,152.88,153.55,38518.0,134.4552,134.6479,133.8947,134.4815,38518.0
2020-05-04 15:00:00,153.49,153.54,153.22,153.4,40703.0,134.4289,134.4727,134.1925,134.3501,40703.0
2020-05-04 15:30:00,153.37,154.09,153.3,153.86,118126.0,134.3238,134.9544,134.2625,134.753,118126.0
2020-05-05 09:30:00,155.8,157.95,155.79,157.94,81082.0,136.4521,138.3351,136.4433,138.3263,81082.0
2020-05-05 10:00:00,157.84,158.59,156.92,157.12,31197.0,138.2387,138.8956,137.433,137.6081,31197.0
2020-05-05 10:30:00,157.16,157.64,156.45,156.83,20252.0,137.6432,138.0636,137.0213,137.3541,20252.0
2020-05-05 11:00:00,156.86,157.25,156.56,156.78,17268.0,137.3804,137.722,137.1177,137.3104,17268.0
2020-05-05 11:30:00,156.8,157.06,156.63,156.86,16477.0,137.3279,137.5556,137.179,137.3804,16477.0
2020-05-05 12:00:00,156.74,157.09,156.59,157.03,30024.0,137.2753,137.5819,137.144,137.5293,30024.0
2020-05-05 12:30:00,157.03,157.11,156.15,156.25,20590.0,137.5293,137.5994,136.7586,136.8462,20590.0
2020-05-05 13:00:00,156.3,156.38,155.61,156.22,30441.0,136.89,136.96,136.2857,136.8199,30441.0
2020-05-05 13:30:00,156.22,156.52,155.93,156.02,15525.0,136.8199,137.0826,136.5659,136.6447,15525.0
2020-05-05 14:00:00,156.05,156.15,155.85,155.94,14378.0,136.671,136.7586,136.4958,136.5747,14378.0
2020-05-05 14:30:00,155.88,156.1,155.6,155.96,42377.0,136.5221,136.7148,136.2769,136.5922,42377.0
2020-05-05 15:00:00,155.97,155.97,154.62,154.72,35725.0,136.6009,136.6009,135.4186,135.5062,35725.0
2020-05-05 15:30:00,154.67,154.69,153.76,154.01,87742.0,135.4624,135.4799,134.6654,134.8843,87742.0
2020-05-06 09:30:00,154.51,155.21,152.99,153.34,55668.0,135.3223,135.9353,133.991,134.2976,55668.0
2020-05-06 10:00:00,153.34,154.35,152.79,154.24,40285.0,134.2976,135.1821,133.8159,135.0858,40285.0
2020-05-06 10:30:00,154.25,155.35,154.16,155.04,28574.0,135.0945,136.0579,135.0157,135.7864,28574.0
2020-05-06 11:00:00,154.96,155.35,153.79,154.19,37706.0,135.7164,136.0579,134.6917,135.042,37706.0
2020-05-06 11:30:00,154.19,154.23,153.14,153.39,27703.0,135.042,135.077,134.1224,134.3413,27703.0
2020-05-06 12:00:00,153.55,154.44,153.36,154.38,16665.0,134.4815,135.2609,134.3151,135.2084,16665.0
2020-05-06 12:30:00,154.29,154.66,154.23,154.34,21195.0,135.1296,135.4536,135.077,135.1734,21195.0
2020-05-06 13:00:00,154.39,154.61,154.11,154.61,18832.0,135.2172,135.4098,134.9719,135.4098,18832.0
2020-05-06 13:30:00,154.61,154.82,154.43,154.56,11414.0,135.4098,135.5938,135.2522,135.366,11414.0
2020-05-06 14:00:00,154.44,154.81,154.1,154.59,24879.0,135.2609,135.585,134.9632,135.3923,24879.0
2020-05-06 14:30:00,154.61,154.84,154.36,154.37,33003.0,135.4098,135.6113,135.1909,135.1996,33003.0
2020-05-06 15:00:00,154.36,154.69,154.15,154.25,35125.0,135.1909,135.4799,135.007,135.0945,35125.0
2020-05-06 15:30:00,154.22,154.24,153.26,153.56,106558.0,135.0683,135.0858,134.2275,134.4902,106558.0
2020-05-07 09:30:00,156.6,157.97,156.29,157.65,89885.0,137.1527,138.3526,136.8812,138.0723,89885.0
2020-05-07 10:00:00,157.61,157.64,156.23,156.48,42823.0,138.0373,138.0636,136.8287,137.0476,42823.0
2020-05-07 10:30:00,156.38,156.55,155.31,155.31,27074.0,136.96,137.1089,136.0229,136.0229,27074.0
2020-05-07 11:00:00,155.37,156.43,155.32,156.43,19275.0,136.0755,137.0038,136.0317,137.0038,19275.0
2020-05-07 11:30:00,156.47,157.38,156.15,157.26,21154.0,137.0389,137.8358,136.7586,137.7307,21154.0
2020-05-07 12:00:00,157.35,157.72,156.91,157.4,40514.0,137.8096,138.1336,137.4242,137.8534,40514.0
2020-05-07 12:30:00,157.44,157.68,156.6,157.04,28793.0,137.8884,138.0986,137.1527,137.5381,28793.0
2020-05-07 13:00:00,157.03,157.72,157.02,157.4,51655.0,137.5293,138.1336,137.5206,137.8534,51655.0
2020-05-07 13:30:00,157.46,157.65,156.72,156.98,58836.0,137.9059,138.0723,137.2578,137.4855,58836.0
2020-05-07 14:00:00,156.91,157.17,155.51,155.55,39891.0,137.4242,137.6519,136.1981,136.2331,39891.0
2020-05-07 14:30:00,155.66,155.92,155.36,155.53,41204.0,136.3294,136.5572,136.0667,136.2156,41204.0
2020-05-07 15:00:00,155.41,156.08,155.21,155.61,40339.0,136.1105,136.6973,135.9353,136.2857,40339.0
2020-05-07 15:30:00,155.61,155.77,154.91,155.68,112495.0,136.2857,136.4258,135.6726,136.347,112495.0
2020-05-08 09:30:00,158.03,159.97,158.03,159.8,64759.0,138.4051,140.1042,138.4051,139.9553,64759.0
2020-05-08 10:00:00,159.81,160.56,159.19,159.39,54200.0,139.9641,140.6209,139.4211,139.5962,54200.0
2020-05-08 10:30:00,159.37,159.37,158.03,158.51,51102.0,139.5787,139.5787,138.4051,138.8255,51102.0
2020-05-08 11:00:00,158.47,159.72,158.03,159.67,41775.0,138.7905,139.8853,138.4051,139.8415,41775.0
2020-05-08 11:30:00,159.71,159.94,159.38,159.65,10743.0,139.8765,140.0779,139.5875,139.8239,10743.0
2020-05-08 12:00:00,159.63,159.85,159.18,159.46,16731.0,139.8064,139.9991,139.4123,139.6575,16731.0
2020-05-08 12:30:00,159.43,159.75,159.26,159.46,14049.0,139.6313,139.9115,139.4824,139.6575,14049.0
2020-05-08 13:00:00,159.47,159.77,158.96,159.66,20731.0,139.6663,139.929,139.2196,139.8327,20731.0
2020-05-08 13:30:00,159.66,160.09,159.46,160.0,35924.0,139.8327,140.2093,139.6575,140.1305,35924.0
2020-05-08 14:00:00,159.96,160.87,159.87,160.73,27451.0,140.0954,140.8924,140.0166,140.7698,27451.0
2020-05-08 14:30:00,160.73,160.95,160.38,160.76,26273.0,140.7698,140.9625,140.4633,140.7961,26273.0
2020-05-08 15:00:00,160.73,161.27,160.73,161.11,50514.0,140.7698,141.2428,140.7698,141.1026,50514.0
2020-05-08 15:30:00,161.1,162.0,160.99,161.29,137099.0,141.0939,141.8821,140.9975,141.2603,137099.0
2020-05-11 09:30:00,158.72,159.83,158.02,159.14,74546.0,139.0094,139.9816,138.3964,139.3773,74546.0
2020-05-11 10:00:00,159.03,159.23,158.28,158.83,37478.0,139.2809,139.4561,138.6241,139.1058,37478.0
2020-05-11 10:30:00,158.72,159.36,158.44,158.86,23172.0,139.0094,139.57,138.7642,139.1321,23172.0
2020-05-11 11:00:00,158.9,159.42,158.84,159.36,18343.0,139.1671,139.6225,139.1145,139.57,18343.0
2020-05-11 11:30:00,159.35,160.08,159.35,159.86,25948.0,139.5612,140.2005,139.5612,140.0079,25948.0
2020-05-11 12:00:00,159.83,161.19,159.82,161.16,39420.0,139.9816,141.1727,139.9728,141.1464,39420.0
2020-05-11 12:30:00,161.19,161.71,160.88,161.03,35646.0,141.1727,141.6281,140.9012,141.0326,35646.0
2020-05-11 13:00:00,160.96,161.56,160.76,161.54,33564.0,140.9713,141.4968,140.7961,141.4792,33564.0
2020-05-11 13:30:00,161.56,161.75,161.25,161.25,16816.0,141.4968,141.6632,141.2253,141.2253,16816.0
2020-05-11 14:00:00,161.33,161.34,160.78,160.92,26584.0,141.2953,141.3041,140.8136,140.9362,26584.0
2020-05-11 14:30:00,161.02,161.89,160.97,161.88,41763.0,141.0238,141.7858,140.98,141.777,41763.0
2020-05-11 15:00:00,161.84,162.36,161.67,161.97,47663.0,141.742,142.1974,141.5931,141.8558,47663.0
2020-05-11 15:30:00,161.92,162.36,161.39,161.81,190669.0,141.812,142.1974,141.3479,141.7157,190669.0
2020-05-12 09:30:00,159.1,161.0,159.1,160.61,70117.0,139.3422,141.0063,139.3422,140.6647,70117.0
2020-05-12 10:00:00,160.54,160.77,158.9,158.98,41269.0,140.6034,140.8049,139.1671,139.2371,41269.0
2020-05-12 10:30:00,159.03,159.22,158.15,158.15,37479.0,139.2809,139.4473,138.5102,138.5102,37479.0
2020-05-12 11:00:00,158.19,158.96,158.06,158.87,99578.0,138.5453,139.2196,138.4314,139.1408,99578.0
2020-05-12 11:30:00,158.89,159.47,158.71,159.3,112408.0,139.1583,139.6663,139.0007,139.5174,112408.0
2020-05-12 12:00:00,159.34,159.52,158.84,159.19,55620.0,139.5524,139.7101,139.1145,139.4211,55620.0
2020-05-12 12:30:00,159.28,159.37,158.46,158.49,27973.0,139.4999,139.5787,138.7817,138.808,27973.0
2020-05-12 13:00:00,158.48,158.53,157.25,157.32,47202.0,138.7992,138.843,137.722,137.7833,47202.0
2020-05-12 13:30:00,157.28,157.46,156.7,156.93,52984.0,137.7483,137.9059,137.2403,137.4417,52984.0
2020-05-12 14:00:00,156.92,157.2,155.94,155.94,45746.0,137.433,137.6782,136.5747,136.5747,45746.0
2020-05-12 14:30:00,155.96,156.84,155.58,156.75,70749.0,136.5922,137.3629,136.2594,137.2841,70749.0
2020-05-12 15:00:00,156.69,156.8,155.74,155.86,62606.0,137.2315,137.3279,136.3995,136.5046,62606.0
2020-05-12 15:30:00,155.86,155.98,153.53,153.62,328450.0,136.5046,136.6097,134.464,134.5428,328450.0
2020-05-13 09:30:00,152.56,153.27,150.4,150.9,151065.0,133.6144,134.2362,131.7227,132.1606,151065.0
2020-05-13 10:00:00,150.82,151.83,150.37,151.05,67765.0,132.0905,132.9751,131.6964,132.2919,67765.0
2020-05-13 10:30:00,151.15,151.67,150.11,150.39,83325.0,132.3795,132.8349,131.4687,131.7139,83325.0
2020-05-13 11:00:00,150.45,150.53,148.28,148.91,67201.0,131.7664,131.8365,129.8659,130.4177,67201.0
2020-05-13 11:30:00,148.89,149.33,147.01,147.55,75241.0,130.4002,130.7855,128.7536,129.2266,75241.0
2020-05-13 12:00:00,147.56,147.97,147.08,147.9,38188.0,129.2353,129.5944,128.8149,129.5331,38188.0
2020-05-13 12:30:00,148.0,148.61,147.91,148.53,35746.0,129.6207,130.1549,129.5419,130.0849,35746.0
2020-05-13 13:00:00,148.57,148.79,148.1,148.25,54476.0,130.1199,130.3126,129.7083,129.8396,54476.0
2020-05-13 13:30:00,148.24,148.41,147.69,147.85,36494.0,129.8309,129.9798,129.3492,129.4893,36494.0
2020-05-13 14:00:00,147.75,148.55,147.61,148.01,28812.0,129.4017,130.1024,129.2791,129.6295,28812.0
2020-05-13 14:30:00,148.0,148.4,147.06,147.15,93709.0,129.6207,129.971,128.7974,128.8763,93709.0
2020-05-13 15:00:00,147.17,147.72,146.88,147.11,85022.0,128.8938,129.3755,128.6398,128.8412,85022.0
2020-05-13 15:30:00,147.04,148.23,146.99,147.64,164842.0,128.7799,129.8221,128.7361,129.3054,164842.0
2020-05-14 09:30:00,146.26,146.26,144.04,144.04,94551.0,128.0968,128.0968,126.1525,126.1525,94551.0
2020-05-14 10:00:00,144.01,147.43,143.32,146.98,136402.0,126.1262,129.1215,125.5219,128.7274,136402.0
2020-05-14 10:30:00,147.05,152.68,146.98,152.39,180431.0,128.7887,133.7195,128.7274,133.4655,180431.0
2020-05-14 11:00:00,152.35,153.22,151.62,151.62,87783.0,133.4305,134.1925,132.7911,132.7911,87783.0
2020-05-14 11:30:00,151.64,152.87,151.26,152.57,63946.0,132.8087,133.8859,132.4759,133.6232,63946.0
2020-05-14 12:00:00,152.24,153.29,152.13,152.63,32388.0,133.3342,134.2538,133.2378,133.6757,32388.0
2020-05-14 12:30:00,152.69,153.36,152.49,153.03,40304.0,133.7283,134.3151,133.5531,134.026,40304.0
2020-05-14 13:00:00,153.06,153.62,152.64,153.45,51176.0,134.0523,134.5428,133.6845,134.3939,51176.0
2020-05-14 13:30:00,153.41,153.68,152.93,152.98,68659.0,134.3589,134.5953,133.9385,133.9823,68659.0
2020-05-14 14:00:00,152.98,153.16,152.48,153.16,67651.0,133.9823,134.1399,133.5443,134.1399,67651.0
2020-05-14 14:30:00,153.22,153.61,152.79,153.31,64052.0,134.1925,134.534,133.8159,134.2713,64052.0
2020-05-14 15:00:00,153.27,154.53,153.17,154.32,83433.0,134.2362,135.3398,134.1487,135.1558,83433.0
2020-05-14 15:30:00,154.41,155.82,154.16,155.42,326643.0,135.2347,136.4696,135.0157,136.1192,326643.0
2020-05-15 09:30:00,154.38,155.65,153.31,155.62,102819.0,135.2084,136.3207,134.2713,136.2944,102819.0
2020-05-15 10:00:00,155.68,156.83,155.25,156.05,137098.0,136.347,137.3541,135.9704,136.671,137098.0
2020-05-15 10:30:00,155.96,156.57,155.37,156.26,56108.0,136.5922,137.1264,136.0755,136.8549,56108.0
2020-05-15 11:00:00,156.19,156.8,155.53,156.2,85718.0,136.7936,137.3279,136.2156,136.8024,85718.0
2020-05-15 11:30:00,156.16,156.55,155.07,155.39,48458.0,136.7673,137.1089,135.8127,136.093,48458.0
2020-05-15 12:00:00,155.38,155.96,155.12,155.24,66033.0,136.0842,136.5922,135.8565,135.9616,66033.0
2020-05-15 12:30:00,155.26,155.89,154.79,154.92,45611.0,135.9791,136.5309,135.5675,135.6813,45611.0
2020-05-15 13:00:00,154.96,155.57,154.64,155.54,41015.0,135.7164,136.2506,135.4361,136.2243,41015.0
2020-05-15 13:30:00,155.49,156.47,155.33,156.45,37772.0,136.1806,137.0389,136.0404,137.0213,37772.0
2020-05-15 14:00:00,156.48,156.92,155.89,156.69,43770.0,137.0476,137.433,136.5309,137.2315,43770.0
2020-05-15 14:30:00,156.66,156.66,154.96,154.96,72078.0,137.2053,137.2053,135.7164,135.7164,72078.0
2020-05-15 15:00:00,155.11,155.5,154.51,154.54,72094.0,135.8477,136.1893,135.3223,135.3485,72094.0
2020-05-15 15:30:00,154.58,156.36,153.98,155.52,272943.0,135.3836,136.9425,134.8581,136.2068,272943.0
2020-05-18 09:30:00,160.93,163.83,160.68,162.19,142280.0,140.945,143.4849,140.726,142.0485,142280.0
2020-05-18 10:00:00,162.11,162.37,161.06,161.2,47304.0,141.9785,142.2062,141.0588,141.1815,47304.0
2020-05-18 10:30:00,161.22,162.02,161.18,161.7,100373.0,141.199,141.8996,141.1639,141.6194,100373.0
2020-05-18 11:00:00,161.63,163.92,161.53,163.81,62487.0,141.5581,143.5637,141.4705,143.4673,62487.0
2020-05-18 11:30:00,163.85,164.8,163.68,164.46,95997.0,143.5024,144.3344,143.3535,144.0366,95997.0
2020-05-18 12:00:00,164.36,164.58,163.33,163.33,49963.0,143.949,144.1417,143.0469,143.0469,49963.0
2020-05-18 12:30:00,163.31,163.62,162.4,162.85,66072.0,143.0294,143.3009,142.2324,142.6266,66072.0
2020-05-18 13:00:00,162.85,163.5,162.65,162.73,43558.0,142.6266,143.1958,142.4514,142.5215,43558.0
2020-05-18 13:30:00,162.72,163.28,162.64,163.12,31764.0,142.5127,143.0032,142.4426,142.863,31764.0
2020-05-18 14:00:00,163.11,163.16,162.67,162.95,29888.0,142.8543,142.8981,142.4689,142.7141,29888.0
2020-05-18 14:30:00,162.96,163.56,162.96,163.29,53422.0,142.7229,143.2484,142.7229,143.0119,53422.0
2020-05-18 15:00:00,163.37,163.55,163.14,163.43,85226.0,143.082,143.2396,142.8805,143.1345,85226.0
2020-05-18 15:30:00,163.4,163.63,161.95,162.02,389260.0,143.1083,143.3097,141.8383,141.8996,389260.0
2020-05-19 09:30:00,161.25,161.25,159.37,160.57,82637.0,141.2253,141.2253,139.5787,140.6297,82637.0
2020-05-19 10:00:00,160.72,162.39,160.27,161.12,58320.0,140.7611,142.2237,140.367,141.1114,58320.0
2020-05-19 10:30:00,161.14,161.48,160.53,161.0,46900.0,141.1289,141.4267,140.5947,141.0063,46900.0
2020-05-19 11:00:00,161.09,161.44,160.5,160.82,45712.0,141.0851,141.3917,140.5684,140.8487,45712.0
2020-05-19 11:30:00,160.79,161.5,160.52,160.71,53131.0,140.8224,141.4442,140.5859,140.7523,53131.0
2020-05-19 12:00:00,160.71,161.11,160.43,160.46,53184.0,140.7523,141.1026,140.5071,140.5334,53184.0
2020-05-19 12:30:00,160.46,160.5,159.9,160.1,30438.0,140.5334,140.5684,140.0429,140.2181,30438.0
2020-05-19 13:00:00,160.11,160.34,159.78,160.01,31706.0,140.2268,140.4283,139.9378,140.1392,31706.0
2020-05-19 13:30:00,160.02,160.98,160.02,160.72,58687.0,140.148,140.9888,140.148,140.7611,58687.0
2020-05-19 14:00:00,160.81,161.05,160.4,160.9,41530.0,140.8399,141.0501,140.4808,140.9187,41530.0
2020-05-19 14:30:00,160.95,161.23,159.96,159.96,43310.0,140.9625,141.2077,140.0954,140.0954,43310.0
2020-05-19 15:00:00,160.01,160.55,159.44,159.69,74350.0,140.1392,140.6122,139.64,139.859,74350.0
2020-05-19 15:30:00,159.68,159.73,157.64,157.79,180027.0,139.8502,139.894,138.0636,138.1949,180027.0
2020-05-20 09:30:00,159.64,161.36,158.75,160.86,60438.0,139.8152,141.3216,139.0357,140.8837,60438.0
2020-05-20 10:00:00,161.0,162.64,160.95,162.62,32435.0,141.0063,142.4426,140.9625,142.4251,32435.0
2020-05-20 10:30:00,162.7,163.0,162.26,162.63,80614.0,142.4952,142.7579,142.1098,142.4339,80614.0
2020-05-20 11:00:00,162.64,163.43,162.13,163.43,32285.0,142.4426,143.1345,141.996,143.1345,32285.0
2020-05-20 11:30:00,163.36,163.5,162.84,162.86,20453.0,143.0732,143.1958,142.6178,142.6353,20453.0
2020-05-20 12:00:00,162.87,162.9,161.81,162.14,51513.0,142.6441,142.6703,141.7157,142.0047,51513.0
2020-05-20 12:30:00,162.17,162.56,161.95,162.04,26207.0,142.031,142.3726,141.8383,141.9171,26207.0
2020-05-20 13:00:00,162.07,162.08,161.6,161.81,21196.0,141.9434,141.9522,141.5318,141.7157,21196.0
2020-05-20 13:30:00,161.83,162.1,161.67,162.01,30096.0,141.7332,141.9697,141.5931,141.8909,30096.0
2020-05-20 14:00:00,162.05,162.5,161.56,162.24,30985.0,141.9259,142.32,141.4968,142.0923,30985.0
2020-05-20 14:30:00,162.19,162.82,161.96,162.51,53753.0,142.0485,142.6003,141.8471,142.3288,53753.0
2020-05-20 15:00:00,162.51,162.61,161.5,162.42,57464.0,142.3288,142.4164,141.4442,142.25,57464.0
2020-05-20 15:30:00,162.38,162.62,161.44,161.88,155409.0,142.2149,142.4251,141.3917,141.777,155409.0
2020-05-21 09:30:00,159.85,160.55,159.18,159.18,61238.0,141.1641,141.7822,140.5724,140.5724,61238.0
2020-05-21 10:00:00,159.13,160.15,159.13,159.44,51041.0,140.5282,141.429,140.5282,140.802,51041.0
2020-05-21 10:30:00,159.37,159.37,158.36,158.48,55182.0,140.7402,140.7402,139.8482,139.9542,55182.0
2020-05-21 11:00:00,158.38,158.38,157.18,157.58,61051.0,139.8659,139.8659,138.8062,139.1594,61051.0
2020-05-21 11:30:00,157.5,157.67,157.19,157.28,39402.0,139.0888,139.2389,138.815,138.8945,39402.0
2020-05-21 12:00:00,157.34,158.36,157.32,157.98,45544.0,138.9475,139.8482,138.9298,139.5127,45544.0
2020-05-21 12:30:00,157.77,157.87,157.32,157.72,17672.0,139.3272,139.4155,138.9298,139.2831,17672.0
2020-05-21 13:00:00,157.73,158.5,157.56,158.16,73731.0,139.2919,139.9719,139.1418,139.6716,73731.0
2020-05-21 13:30:00,158.19,158.2,157.72,158.12,31912.0,139.6981,139.7069,139.2831,139.6363,31912.0
2020-05-21 14:00:00,158.07,158.22,157.89,158.02,30915.0,139.5921,139.7246,139.4332,139.548,30915.0
2020-05-21 14:30:00,158.05,158.1,157.42,157.44,23008.0,139.5745,139.6186,139.0181,139.0358,23008.0
2020-05-21 15:00:00,157.42,157.97,157.42,157.86,41903.0,139.0181,139.5038,139.0181,139.4067,41903.0
2020-05-21 15:30:00,157.88,157.97,157.36,157.55,132680.0,139.4244,139.5038,138.9651,139.1329,132680.0
2020-05-22 09:30:00,157.58,157.63,155.26,155.43,56037.0,139.1594,139.2036,137.1106,137.2607,56037.0
2020-05-22 10:00:00,155.36,155.83,154.67,155.56,199653.0,137.1989,137.614,136.5896,137.3756,199653.0
2020-05-22 10:30:00,155.55,156.39,155.21,155.27,58993.0,137.3667,138.1085,137.0665,137.1195,58993.0
2020-05-22 11:00:00,155.23,155.83,154.99,155.3,47200.0,137.0841,137.614,136.8722,137.1459,47200.0
2020-05-22 11:30:00,155.27,156.06,155.09,155.71,36120.0,137.1195,137.8171,136.9605,137.508,36120.0
2020-05-22 12:00:00,155.7,155.79,155.33,155.53,16244.0,137.4992,137.5787,137.1724,137.3491,16244.0
2020-05-22 12:30:00,155.48,156.03,155.38,155.8,34313.0,137.3049,137.7906,137.2166,137.5875,34313.0
2020-05-22 13:00:00,155.83,155.83,155.18,155.22,38347.0,137.614,137.614,137.04,137.0753,38347.0
2020-05-22 13:30:00,155.24,155.31,154.92,155.09,53751.0,137.093,137.1548,136.8104,136.9605,53751.0
2020-05-22 14:00:00,155.09,155.87,154.92,155.64,68213.0,136.9605,137.6493,136.8104,137.4462,68213.0
2020-05-22 14:30:00,155.66,155.66,154.85,154.97,56661.0,137.4639,137.4639,136.7485,136.8545,56661.0
2020-05-22 15:00:00,154.94,155.53,154.78,154.83,73472.0,136.828,137.3491,136.6867,136.7309,73472.0
2020-05-22 15:30:00,154.83,155.23,154.72,155.04,108202.0,136.7309,137.0841,136.6337,136.9163,108202.0
2020-05-26 09:30:00,159.49,162.67,158.92,160.99,98085.0,140.8461,143.6544,140.3428,142.1708,98085.0
2020-05-26 10:00:00,160.92,162.96,160.61,162.96,56698.0,142.109,143.9105,141.8352,143.9105,56698.0
2020-05-26 10:30:00,162.96,163.88,162.46,163.67,52350.0,143.9105,144.723,143.469,144.5375,52350.0
2020-05-26 11:00:00,163.72,164.81,163.72,164.22,51737.0,144.5817,145.5443,144.5817,145.0232,51737.0
2020-05-26 11:30:00,164.22,165.24,164.16,165.2,65668.0,145.0232,145.924,144.9702,145.8887,65668.0
2020-05-26 12:00:00,165.21,165.61,164.91,165.4,71991.0,145.8975,146.2507,145.6326,146.0653,71991.0
2020-05-26 12:30:00,165.43,166.36,165.42,166.22,87302.0,146.0918,146.9131,146.083,146.7894,87302.0
2020-05-26 13:00:00,166.3,166.86,166.15,166.52,63107.0,146.8601,147.3546,146.7276,147.0544,63107.0
2020-05-26 13:30:00,166.57,167.3,166.32,167.18,65669.0,147.0985,147.7432,146.8777,147.6372,65669.0
2020-05-26 14:00:00,167.15,167.95,167.15,167.78,50994.0,147.6107,148.3172,147.6107,148.1671,50994.0
2020-05-26 14:30:00,167.72,168.08,167.57,167.88,92260.0,148.1141,148.432,147.9816,148.2554,92260.0
2020-05-26 15:00:00,167.87,168.39,167.71,167.98,104964.0,148.2466,148.7058,148.1053,148.3437,104964.0
2020-05-26 15:30:00,167.99,168.11,166.9,167.11,501076.0,148.3525,148.4585,147.3899,147.5754,501076.0
2020-05-27 09:30:00,170.71,172.75,170.16,172.33,171019.0,150.7546,152.5561,150.2689,152.1852,171019.0
2020-05-27 10:00:00,172.3,172.32,170.68,171.06,84626.0,152.1587,152.1764,150.7281,151.0637,84626.0
2020-05-27 10:30:00,171.08,171.32,170.05,171.24,155446.0,151.0813,151.2933,150.1717,151.2226,155446.0
2020-05-27 11:00:00,171.28,171.86,170.8,171.7,69801.0,151.2579,151.7701,150.834,151.6288,69801.0
2020-05-27 11:30:00,171.64,171.9,171.18,171.56,44774.0,151.5759,151.8055,151.1696,151.5052,44774.0
2020-05-27 12:00:00,171.52,171.73,171.24,171.4,63386.0,151.4699,151.6553,151.2226,151.3639,63386.0
2020-05-27 12:30:00,171.44,171.53,170.59,171.44,68458.0,151.3992,151.4787,150.6486,151.3992,68458.0
2020-05-27 13:00:00,171.42,171.58,171.12,171.39,83598.0,151.3816,151.5229,151.1166,151.3551,83598.0
2020-05-27 13:30:00,171.42,171.81,171.19,171.48,31856.0,151.3816,151.726,151.1785,151.4346,31856.0
2020-05-27 14:00:00,171.35,171.86,171.35,171.58,27339.0,151.3198,151.7701,151.3198,151.5229,27339.0
2020-05-27 14:30:00,171.54,171.58,170.56,170.8,96298.0,151.4875,151.5229,150.6221,150.834,96298.0
2020-05-27 15:00:00,170.79,170.92,170.41,170.79,59916.0,150.8252,150.94,150.4896,150.8252,59916.0
2020-05-27 15:30:00,170.75,171.88,170.44,171.66,149780.0,150.7899,151.7878,150.5161,151.5935,149780.0
2020-05-28 09:30:00,173.02,173.25,169.19,170.96,152162.0,152.7945,152.9976,149.4123,150.9753,152162.0
2020-05-28 10:00:00,170.86,170.99,170.22,170.53,155830.0,150.887,151.0018,150.3218,150.5956,155830.0
2020-05-28 10:30:00,170.57,170.91,170.38,170.76,80962.0,150.6309,150.9312,150.4631,150.7987,80962.0
2020-05-28 11:00:00,170.68,170.87,170.47,170.87,43798.0,150.7281,150.8959,150.5426,150.8959,43798.0
2020-05-28 11:30:00,170.9,171.2,170.6,170.9,22852.0,150.9224,151.1873,150.6574,150.9224,22852.0
2020-05-28 12:00:00,170.8,171.04,170.55,170.59,20154.0,150.834,151.046,150.6133,150.6486,20154.0
2020-05-28 12:30:00,170.59,171.15,170.59,171.12,25972.0,150.6486,151.1431,150.6486,151.1166,25972.0
2020-05-28 13:00:00,171.12,171.78,170.96,171.78,49287.0,151.1166,151.6995,150.9753,151.6995,49287.0
2020-05-28 13:30:00,171.74,171.77,171.29,171.38,40287.0,151.6642,151.6907,151.2668,151.3462,40287.0
2020-05-28 14:00:00,171.36,171.55,171.14,171.27,19593.0,151.3286,151.4964,151.1343,151.2491,19593.0
2020-05-28 14:30:00,171.27,171.38,170.69,171.04,47741.0,151.2491,151.3462,150.7369,151.046,47741.0
2020-05-28 15:00:00,171.0,171.33,169.75,169.79,56805.0,151.0107,151.3021,149.9068,149.9421,56805.0
2020-05-28 15:30:00,169.77,170.12,169.15,169.79,442174.0,149.9245,150.2335,149.3769,149.9421,442174.0
2020-05-29 09:30:00,168.21,170.0,167.57,168.76,175450.0,148.5468,150.1276,147.9816,149.0325,175450.0
2020-05-29 10:00:00,168.78,169.83,168.38,168.82,201510.0,149.0502,149.9774,148.6969,149.0855,201510.0
2020-05-29 10:30:00,168.84,169.46,168.64,168.98,217208.0,149.1032,149.6507,148.9265,149.2268,217208.0
2020-05-29 11:00:00,168.99,169.3,168.33,168.5,88131.0,149.2356,149.5094,148.6528,148.8029,88131.0
2020-05-29 11:30:00,168.49,168.96,168.42,168.63,59453.0,148.7941,149.2091,148.7323,148.9177,59453.0
2020-05-29 12:00:00,168.63,168.73,168.35,168.53,71294.0,148.9177,149.006,148.6704,148.8294,71294.0
2020-05-29 12:30:00,168.49,169.23,167.6,168.99,79374.0,148.7941,149.4476,148.0081,149.2356,79374.0
2020-05-29 13:00:00,169.07,169.18,168.59,168.64,23216.0,149.3063,149.4034,148.8824,148.9265,23216.0
2020-05-29 13:30:00,168.66,168.73,168.46,168.51,50916.0,148.9442,149.006,148.7676,148.8117,50916.0
2020-05-29 14:00:00,168.49,169.3,168.4,168.81,35634.0,148.7941,149.5094,148.7146,149.0767,35634.0
2020-05-29 14:30:00,168.85,169.6,167.57,169.55,145557.0,149.112,149.7743,147.9816,149.7302,145557.0
2020-05-29 15:00:00,169.78,171.02,169.78,169.98,91028.0,149.9333,151.0283,149.9333,150.1099,91028.0
2020-05-29 15:30:00,170.0,170.11,168.67,169.6,313254.0,150.1276,150.2247,148.953,149.7743,313254.0
2020-06-01 09:30:00,169.49,171.3,168.69,170.03,103606.0,149.6772,151.2756,148.9707,150.1541,103606.0
2020-06-01 10:00:00,169.99,171.99,169.9,171.5,46310.0,150.1187,151.8849,150.0393,151.4522,46310.0
2020-06-01 10:30:00,171.58,172.13,171.46,171.99,141245.0,151.5229,152.0086,151.4169,151.8849,141245.0
2020-06-01 11:00:00,171.97,172.81,171.8,172.29,176452.0,151.8673,152.6091,151.7171,152.1499,176452.0
2020-06-01 11:30:00,172.23,172.34,171.97,172.05,16562.0,152.0969,152.194,151.8673,151.9379,16562.0
2020-06-01 12:00:00,172.07,173.32,171.91,172.66,116286.0,151.9556,153.0595,151.8143,152.4766,116286.0
2020-06-01 12:30:00,172.73,172.79,172.08,172.18,24359.0,152.5384,152.5914,151.9644,152.0527,24359.0
2020-06-01 13:00:00,172.19,172.19,171.48,171.68,22966.0,152.0616,152.0616,151.4346,151.6112,22966.0
2020-06-01 13:30:00,171.56,171.83,171.11,171.15,22102.0,151.5052,151.7436,151.1078,151.1431,22102.0
2020-06-01 14:00:00,171.23,171.26,170.77,170.81,17574.0,151.2138,151.2403,150.8076,150.8429,17574.0
2020-06-01 14:30:00,170.77,170.8,170.32,170.43,15726.0,150.8076,150.834,150.4102,150.5073,15726.0
2020-06-01 15:00:00,170.48,170.81,170.21,170.54,29780.0,150.5515,150.8429,150.313,150.6044,29780.0
2020-06-01 15:30:00,170.49,170.77,169.75,169.75,147223.0,150.5603,150.8076,149.9068,149.9068,147223.0
2020-06-02 09:30:00,170.19,171.26,169.29,170.75,71895.0,150.2954,151.2403,149.5006,150.7899,71895.0
2020-06-02 10:00:00,170.78,171.4,170.5,171.4,38821.0,150.8164,151.3639,150.5691,151.3639,38821.0
2020-06-02 10:30:00,171.47,171.65,170.65,171.38,48805.0,151.4257,151.5847,150.7016,151.3462,48805.0
2020-06-02 11:00:00,171.38,171.94,170.69,171.46,53556.0,151.3462,151.8408,150.7369,151.4169,53556.0
2020-06-02 11:30:00,171.59,171.92,170.92,171.13,36363.0,151.5317,151.8231,150.94,151.1255,36363.0
2020-06-02 12:00:00,171.11,171.26,170.86,171.06,26871.0,151.1078,151.2403,150.887,151.0637,26871.0
2020-06-02 12:30:00,171.03,171.16,170.29,170.29,24092.0,151.0372,151.152,150.3837,150.3837,24092.0
2020-06-02 13:00:00,170.35,171.11,170.27,170.9,30588.0,150.4366,151.1078,150.366,150.9224,30588.0
2020-06-02 13:30:00,170.83,171.03,170.39,170.5,27845.0,150.8605,151.0372,150.472,150.5691,27845.0
2020-06-02 14:00:00,170.49,170.88,170.18,170.56,47980.0,150.5603,150.9047,150.2865,150.6221,47980.0
2020-06-02 14:30:00,170.53,170.55,170.1,170.28,36887.0,150.5956,150.6133,150.2159,150.3748,36887.0
2020-06-02 15:00:00,170.38,171.2,170.31,171.06,89267.0,150.4631,151.1873,150.4013,151.0637,89267.0
2020-06-02 15:30:00,171.09,171.78,170.93,171.47,184079.0,151.0901,151.6995,150.9488,151.4257,184079.0
2020-06-03 09:30:00,173.77,174.57,173.02,174.06,74694.0,153.4569,154.1633,152.7945,153.713,74694.0
2020-06-03 10:00:00,174.06,174.68,173.9,174.68,93323.0,153.713,154.2605,153.5717,154.2605,93323.0
2020-06-03 10:30:00,174.69,175.89,174.53,175.54,84803.0,154.2693,155.329,154.128,155.02,84803.0
2020-06-03 11:00:00,175.52,176.51,175.34,176.2,86686.0,155.0023,155.8766,154.8433,155.6028,86686.0
2020-06-03 11:30:00,176.21,176.4,175.91,176.27,67540.0,155.6116,155.7794,155.3467,155.6646,67540.0
2020-06-03 12:00:00,176.23,176.81,176.09,176.5,62780.0,155.6293,156.1415,155.5057,155.8677,62780.0
2020-06-03 12:30:00,176.55,176.78,175.91,175.95,45162.0,155.9119,156.115,155.3467,155.382,45162.0
2020-06-03 13:00:00,176.01,176.1,175.87,175.97,118896.0,155.435,155.5145,155.3114,155.3997,118896.0
2020-06-03 13:30:00,175.96,176.04,175.35,175.43,84464.0,155.3909,155.4615,154.8522,154.9228,84464.0
2020-06-03 14:00:00,175.42,176.01,175.42,175.77,29845.0,154.914,155.435,154.914,155.2231,29845.0
2020-06-03 14:30:00,175.74,176.0,175.49,175.49,43140.0,155.1966,155.4262,154.9758,154.9758,43140.0
2020-06-03 15:00:00,175.46,175.84,175.33,175.44,117028.0,154.9493,155.2849,154.8345,154.9316,117028.0
2020-06-03 15:30:00,175.44,175.6,174.8,174.89,230656.0,154.9316,155.0729,154.3665,154.4459,230656.0
2020-06-04 09:30:00,172.66,174.68,172.66,174.68,52198.0,152.4766,154.2605,152.4766,154.2605,52198.0
2020-06-04 10:00:00,174.69,175.15,174.28,175.15,32846.0,154.2693,154.6755,153.9072,154.6755,32846.0
2020-06-04 10:30:00,175.18,175.35,174.66,175.12,39035.0,154.702,154.8522,154.2428,154.6491,39035.0
2020-06-04 11:00:00,175.16,175.16,173.97,174.37,22952.0,154.6844,154.6844,153.6335,153.9867,22952.0
2020-06-04 11:30:00,174.25,174.56,174.0,174.28,21345.0,153.8808,154.1545,153.66,153.9072,21345.0
2020-06-04 12:00:00,174.32,174.49,173.92,173.94,24106.0,153.9426,154.0927,153.5893,153.607,24106.0
2020-06-04 12:30:00,173.93,174.02,173.47,173.67,24700.0,153.5982,153.6776,153.1919,153.3686,24700.0
2020-06-04 13:00:00,173.74,174.0,173.35,173.91,18651.0,153.4304,153.66,153.086,153.5805,18651.0
2020-06-04 13:30:00,174.01,174.34,173.88,174.07,60263.0,153.6688,153.9602,153.554,153.7218,60263.0
2020-06-04 14:00:00,174.03,174.14,173.81,174.03,44196.0,153.6865,153.7836,153.4922,153.6865,44196.0
2020-06-04 14:30:00,174.09,174.98,173.78,174.26,58379.0,153.7395,154.5254,153.4657,153.8896,58379.0
2020-06-04 15:00:00,174.33,174.54,173.55,173.9,64585.0,153.9514,154.1369,153.2626,153.5717,64585.0
2020-06-04 15:30:00,173.96,175.06,173.88,174.76,117302.0,153.6247,154.5961,153.554,154.3311,117302.0
2020-06-05 09:30:00,179.47,181.11,176.84,177.24,112379.0,158.4906,159.9388,156.168,156.5212,112379.0
2020-06-05 10:00:00,177.34,179.84,177.25,179.59,93513.0,156.6095,158.8173,156.5301,158.5965,93513.0
2020-06-05 10:30:00,179.6,180.48,179.19,180.48,95570.0,158.6054,159.3825,158.2433,159.3825,95570.0
2020-06-05 11:00:00,180.47,180.58,180.11,180.58,49487.0,159.3737,159.4708,159.0557,159.4708,49487.0
2020-06-05 11:30:00,180.49,181.18,180.28,181.17,64900.0,159.3913,160.0007,159.2059,159.9918,64900.0
2020-06-05 12:00:00,181.18,181.18,180.47,181.09,90829.0,160.0007,160.0007,159.3737,159.9212,90829.0
2020-06-05 12:30:00,181.12,181.51,180.89,180.97,46958.0,159.9477,160.2921,159.7446,159.8152,46958.0
2020-06-05 13:00:00,181.01,181.48,180.78,181.47,55044.0,159.8505,160.2656,159.6474,160.2568,55044.0
2020-06-05 13:30:00,181.47,181.47,180.86,181.07,46425.0,160.2568,160.2568,159.7181,159.9035,46425.0
2020-06-05 14:00:00,181.05,181.27,180.34,180.61,56748.0,159.8859,160.0801,159.2589,159.4973,56748.0
2020-06-05 14:30:00,180.65,181.25,180.44,180.97,125079.0,159.5326,160.0625,159.3472,159.8152,125079.0
2020-06-05 15:00:00,181.0,181.15,179.84,180.4,72528.0,159.8417,159.9742,158.8173,159.3118,72528.0
2020-06-05 15:30:00,180.43,180.44,179.72,180.0,300913.0,159.3383,159.3472,158.7113,158.9586,300913.0
2020-06-08 09:30:00,178.78,182.78,178.78,182.59,70994.0,157.8812,161.4136,157.8812,161.2458,70994.0
2020-06-08 10:00:00,182.76,183.19,182.31,182.62,102926.0,161.396,161.7757,160.9986,161.2723,102926.0
2020-06-08 10:30:00,182.7,183.38,182.39,183.14,64873.0,161.343,161.9435,161.0692,161.7315,64873.0
2020-06-08 11:00:00,183.07,183.31,182.7,182.93,33660.0,161.6697,161.8817,161.343,161.5461,33660.0
2020-06-08 11:30:00,182.88,182.93,182.46,182.84,26179.0,161.5019,161.5461,161.131,161.4666,26179.0
2020-06-08 12:00:00,182.86,183.06,182.45,182.58,31938.0,161.4843,161.6609,161.1222,161.237,31938.0
2020-06-08 12:30:00,182.51,182.85,182.48,182.63,37818.0,161.1752,161.4754,161.1487,161.2812,37818.0
2020-06-08 13:00:00,182.59,184.13,182.59,183.95,77180.0,161.2458,162.6058,161.2458,162.4469,77180.0
2020-06-08 13:30:00,183.97,184.94,183.31,183.31,81616.0,162.4645,163.3211,161.8817,161.8817,81616.0
2020-06-08 14:00:00,183.25,183.57,182.92,183.17,48733.0,161.8287,162.1113,161.5373,161.758,48733.0
2020-06-08 14:30:00,183.13,183.36,183.05,183.24,46745.0,161.7227,161.9258,161.6521,161.8199,46745.0
2020-06-08 15:00:00,183.27,183.57,183.24,183.3,89079.0,161.8463,162.1113,161.8199,161.8728,89079.0
2020-06-08 15:30:00,183.33,184.0,183.17,183.93,175892.0,161.8993,162.491,161.758,162.4292,175892.0
2020-06-09 09:30:00,180.73,181.53,179.36,180.96,62823.0,159.6033,160.3097,158.3934,159.8064,62823.0
2020-06-09 10:00:00,180.96,182.45,180.83,182.26,72892.0,159.8064,161.1222,159.6916,160.9544,72892.0
2020-06-09 10:30:00,182.23,183.47,181.68,182.46,112981.0,160.9279,162.023,160.4422,161.131,112981.0
2020-06-09 11:00:00,182.39,182.94,182.24,182.63,30740.0,161.0692,161.5549,160.9367,161.2812,30740.0
2020-06-09 11:30:00,182.71,182.73,182.16,182.27,25339.0,161.3518,161.3695,160.8661,160.9632,25339.0
2020-06-09 12:00:00,182.27,182.48,181.39,181.58,45411.0,160.9632,161.1487,160.1861,160.3539,45411.0
2020-06-09 12:30:00,181.66,182.29,181.53,182.29,36365.0,160.4245,160.9809,160.3097,160.9809,36365.0
2020-06-09 13:00:00,182.24,182.8,182.2,182.74,41679.0,160.9367,161.4313,160.9014,161.3783,41679.0
2020-06-09 13:30:00,182.8,182.94,182.26,182.4,34017.0,161.4313,161.5549,160.9544,161.078,34017.0
2020-06-09 14:00:00,182.5,182.5,181.49,181.6,29342.0,161.1664,161.1664,160.2744,160.3716,29342.0
2020-06-09 14:30:00,181.58,181.98,181.49,181.98,34561.0,160.3539,160.7071,160.2744,160.7071,34561.0
2020-06-09 15:00:00,181.98,182.91,181.69,182.89,47659.0,160.7071,161.5284,160.451,161.5108,47659.0
2020-06-09 15:30:00,182.87,182.88,181.55,181.75,171310.0,161.4931,161.5019,160.3274,160.504,171310.0
2020-06-10 09:30:00,181.95,181.95,178.81,179.62,225829.0,160.6806,160.6806,157.9077,158.623,225829.0
2020-06-10 10:00:00,179.48,179.48,176.98,177.51,63894.0,158.4994,158.4994,156.2916,156.7597,63894.0
2020-06-10 10:30:00,177.5,178.33,176.32,176.71,123105.0,156.7508,157.4838,155.7088,156.0532,123105.0
2020-06-10 11:00:00,176.67,177.83,176.15,177.58,205860.0,156.0179,157.0423,155.5586,156.8215,205860.0
2020-06-10 11:30:00,177.38,178.13,177.08,177.94,145891.0,156.6449,157.3072,156.3799,157.1394,145891.0
2020-06-10 12:00:00,178.02,178.53,177.67,178.04,36834.0,157.2101,157.6604,156.901,157.2277,36834.0
2020-06-10 12:30:00,178.0,178.08,176.69,176.94,140914.0,157.1924,157.263,156.0355,156.2563,140914.0
2020-06-10 13:00:00,176.94,178.09,176.74,177.99,154675.0,156.2563,157.2719,156.0797,157.1836,154675.0
2020-06-10 13:30:00,178.01,178.17,177.9,178.09,33227.0,157.2012,157.3425,157.1041,157.2719,33227.0
2020-06-10 14:00:00,178.2,179.25,177.82,178.57,27815.0,157.369,158.2963,157.0334,157.6958,27815.0
2020-06-10 14:30:00,178.4,178.62,177.16,177.49,124752.0,157.5456,157.7399,156.4506,156.742,124752.0
2020-06-10 15:00:00,177.45,177.9,176.8,177.83,90782.0,156.7067,157.1041,156.1327,157.0423,90782.0
2020-06-10 15:30:00,177.83,177.96,176.15,176.25,238506.0,157.0423,157.1571,155.5586,155.647,238506.0
2020-06-11 09:30:00,170.52,170.52,168.67,170.14,109991.0,150.5868,150.5868,148.953,150.2512,109991.0
2020-06-11 10:00:00,170.06,170.38,169.15,169.68,62660.0,150.1805,150.4631,149.3769,149.845,62660.0
2020-06-11 10:30:00,169.71,170.25,169.12,169.28,52660.0,149.8715,150.3483,149.3504,149.4917,52660.0
2020-06-11 11:00:00,169.34,170.14,169.23,169.65,34291.0,149.5447,150.2512,149.4476,149.8185,34291.0
2020-06-11 11:30:00,169.85,169.85,168.79,169.26,34487.0,149.9951,149.9951,149.059,149.4741,34487.0
2020-06-11 12:00:00,169.2,169.47,168.1,168.19,63814.0,149.4211,149.6595,148.4497,148.5291,63814.0
2020-06-11 12:30:00,168.23,169.11,167.53,167.93,32900.0,148.5645,149.3416,147.9463,148.2995,32900.0
2020-06-11 13:00:00,168.0,168.86,167.95,168.09,25683.0,148.3614,149.1208,148.3172,148.4408,25683.0
2020-06-11 13:30:00,168.06,168.44,167.4,168.44,28891.0,148.4143,148.7499,147.8315,148.7499,28891.0
2020-06-11 14:00:00,168.39,168.51,167.63,168.27,33243.0,148.7058,148.8117,148.0346,148.5998,33243.0
2020-06-11 14:30:00,168.29,168.32,167.02,167.28,46275.0,148.6175,148.644,147.4959,147.7255,46275.0
2020-06-11 15:00:00,167.27,167.68,166.53,167.04,75269.0,147.7167,148.0788,147.0632,147.5136,75269.0
2020-06-11 15:30:00,166.97,168.29,166.13,166.37,173513.0,147.4518,148.6175,146.71,146.9219,173513.0
2020-06-12 09:30:00,171.56,171.56,168.58,169.01,47020.0,151.5052,151.5052,148.8736,149.2533,47020.0
2020-06-12 10:00:00,169.12,169.5,167.59,167.65,33550.0,149.3504,149.686,147.9993,148.0523,33550.0
2020-06-12 10:30:00,167.68,167.85,165.63,165.78,52412.0,148.0788,148.2289,146.2684,146.4009,52412.0
2020-06-12 11:00:00,165.76,166.22,163.39,164.59,81156.0,146.3832,146.7894,144.2903,145.35,81156.0
2020-06-12 11:30:00,164.57,165.72,164.13,165.58,63614.0,145.3323,146.3479,144.9437,146.2242,63614.0
2020-06-12 12:00:00,165.52,165.99,164.52,164.84,50597.0,146.1713,146.5863,145.2882,145.5708,50597.0
2020-06-12 12:30:00,164.8,165.03,164.21,164.95,66536.0,145.5354,145.7385,145.0144,145.6679,66536.0
2020-06-12 13:00:00,165.03,165.06,163.63,164.0,54607.0,145.7385,145.765,144.5022,144.8289,54607.0
2020-06-12 13:30:00,164.12,164.2,161.92,162.2,61448.0,144.9349,145.0056,142.9921,143.2394,61448.0
2020-06-12 14:00:00,162.22,163.61,162.22,163.61,31751.0,143.257,144.4845,143.257,144.4845,31751.0
2020-06-12 14:30:00,163.67,164.74,163.25,164.19,26835.0,144.5375,145.4824,144.1666,144.9967,26835.0
2020-06-12 15:00:00,164.28,165.35,163.82,164.19,35138.0,145.0762,146.0211,144.67,144.9967,35138.0
2020-06-12 15:30:00,164.31,167.13,163.94,167.07,280013.0,145.1027,147.5931,144.776,147.5401,280013.0
2020-06-15 09:30:00,161.73,164.97,160.61,163.79,70032.0,142.8243,145.6856,141.8352,144.6435,70032.0
2020-06-15 10:00:00,163.81,165.54,163.76,164.55,43404.0,144.6612,146.1889,144.617,145.3147,43404.0
2020-06-15 10:30:00,164.41,166.22,164.2,165.53,30345.0,145.191,146.7894,145.0056,146.1801,30345.0
2020-06-15 11:00:00,165.42,166.57,165.23,165.81,27296.0,146.083,147.0985,145.9152,146.4274,27296.0
2020-06-15 11:30:00,165.85,166.51,165.27,166.38,23130.0,146.4627,147.0455,145.9505,146.9307,23130.0
2020-06-15 12:00:00,166.3,167.14,166.17,166.7,27519.0,146.8601,147.6019,146.7453,147.2133,27519.0
2020-06-15 12:30:00,166.74,167.25,166.4,167.16,29166.0,147.2486,147.699,146.9484,147.6196,29166.0
2020-06-15 13:00:00,167.11,168.01,167.03,167.03,30431.0,147.5754,148.3702,147.5047,147.5047,30431.0
2020-06-15 13:30:00,167.02,167.2,166.29,166.33,35526.0,147.4959,147.6549,146.8513,146.8866,35526.0
2020-06-15 14:00:00,166.51,169.54,166.51,169.27,28077.0,147.0455,149.7213,147.0455,149.4829,28077.0
2020-06-15 14:30:00,169.42,169.54,168.2,168.56,23567.0,149.6154,149.7213,148.538,148.8559,23567.0
2020-06-15 15:00:00,168.53,169.23,167.79,167.8,34242.0,148.8294,149.4476,148.1759,148.1847,34242.0
2020-06-15 15:30:00,167.79,169.27,167.0,169.26,127388.0,148.1759,149.4829,147.4783,149.4741,127388.0
2020-06-16 09:30:00,175.75,176.33,173.46,173.93,138506.0,155.2054,155.7176,153.1831,153.5982,138506.0
2020-06-16 10:00:00,173.98,175.35,173.66,175.13,48597.0,153.6423,154.8522,153.3597,154.6579,48597.0
2020-06-16 10:30:00,175.21,175.21,169.87,169.96,44683.0,154.7285,154.7285,150.0128,150.0922,44683.0
2020-06-16 11:00:00,169.82,171.77,168.81,171.77,78049.0,149.9686,151.6907,149.0767,151.6907,78049.0
2020-06-16 11:30:00,171.86,172.53,171.17,171.21,22644.0,151.7701,152.3618,151.1608,151.1961,22644.0
2020-06-16 12:00:00,171.24,172.02,170.48,171.95,17609.0,151.2226,151.9114,150.5515,151.8496,17609.0
2020-06-16 12:30:00,172.04,172.72,171.8,171.98,15877.0,151.9291,152.5296,151.7171,151.8761,15877.0
2020-06-16 13:00:00,172.06,172.58,171.91,172.25,15250.0,151.9468,152.406,151.8143,152.1145,15250.0
2020-06-16 13:30:00,172.38,172.43,171.18,171.46,20824.0,152.2293,152.2735,151.1696,151.4169,20824.0
2020-06-16 14:00:00,171.63,172.63,171.32,172.02,28598.0,151.567,152.4501,151.2933,151.9114,28598.0
2020-06-16 14:30:00,172.26,172.44,171.59,171.97,21849.0,152.1234,152.2823,151.5317,151.8673,21849.0
2020-06-16 15:00:00,171.98,172.16,170.3,171.44,34635.0,151.8761,152.0351,150.3925,151.3992,34635.0
2020-06-16 15:30:00,171.29,171.83,170.41,171.51,145217.0,151.2668,151.7436,150.4896,151.461,145217.0
2020-06-17 09:30:00,172.2,173.06,171.16,172.38,107549.0,152.0704,152.8299,151.152,152.2293,107549.0
2020-06-17 10:00:00,172.26,172.97,171.66,171.76,79991.0,152.1234,152.7504,151.5935,151.6818,79991.0
2020-06-17 10:30:00,171.86,172.46,171.49,172.06,57371.0,151.7701,152.3,151.4434,151.9468,57371.0
2020-06-17 11:00:00,172.08,172.34,171.07,171.3,21425.0,151.9644,152.194,151.0725,151.2756,21425.0
2020-06-17 11:30:00,171.26,172.43,171.13,172.19,16923.0,151.2403,152.2735,151.1255,152.0616,16923.0
2020-06-17 12:00:00,172.04,172.15,171.87,172.05,11434.0,151.9291,152.0262,151.779,151.9379,11434.0
2020-06-17 12:30:00,172.05,172.39,171.91,172.2,16127.0,151.9379,152.2382,151.8143,152.0704,16127.0
2020-06-17 13:00:00,172.25,172.86,172.25,172.7,32254.0,152.1145,152.6532,152.1145,152.5119,32254.0
2020-06-17 13:30:00,172.73,173.26,172.68,172.84,35623.0,152.5384,153.0065,152.4943,152.6356,35623.0
2020-06-17 14:00:00,172.84,172.95,172.38,172.54,21748.0,152.6356,152.7327,152.2293,152.3706,21748.0
2020-06-17 14:30:00,172.55,172.82,171.77,171.77,19485.0,152.3795,152.6179,151.6907,151.6907,19485.0
2020-06-17 15:00:00,171.73,171.74,170.92,171.17,24505.0,151.6553,151.6642,150.94,151.1608,24505.0
2020-06-17 15:30:00,171.23,171.6,170.32,171.42,121779.0,151.2138,151.5405,150.4102,151.3816,121779.0
2020-06-18 09:30:00,171.17,171.78,169.88,171.42,34613.0,151.1608,151.6995,150.0216,151.3816,34613.0
2020-06-18 10:00:00,171.57,172.63,171.57,172.49,26714.0,151.514,152.4501,151.514,152.3265,26714.0
2020-06-18 10:30:00,172.55,172.97,172.07,172.86,48096.0,152.3795,152.7504,151.9556,152.6532,48096.0
2020-06-18 11:00:00,172.84,172.91,171.84,171.88,16271.0,152.6356,152.6974,151.7525,151.7878,16271.0
2020-06-18 11:30:00,171.96,172.25,171.18,171.38,13246.0,151.8584,152.1145,151.1696,151.3462,13246.0
2020-06-18 12:00:00,171.39,171.63,171.2,171.35,13155.0,151.3551,151.567,151.1873,151.3198,13155.0
2020-06-18 12:30:00,171.31,171.38,170.75,170.84,21674.0,151.2844,151.3462,150.7899,150.8694,21674.0
2020-06-18 13:00:00,170.92,171.17,170.71,171.01,19463.0,150.94,151.1608,150.7546,151.0195,19463.0
2020-06-18 13:30:00,170.96,171.25,170.63,170.64,20642.0,150.9753,151.2314,150.6839,150.6927,20642.0
2020-06-18 14:00:00,170.62,170.86,170.0,170.75,25317.0,150.6751,150.887,150.1276,150.7899,25317.0
2020-06-18 14:30:00,170.8,170.96,170.14,170.21,32599.0,150.834,150.9753,150.2512,150.313,32599.0
2020-06-18 15:00:00,170.16,170.65,170.0,170.53,64522.0,150.2689,150.7016,150.1276,150.5956,64522.0
2020-06-18 15:30:00,170.55,171.48,170.07,171.2,164862.0,150.6133,151.4346,150.1894,151.1873,164862.0
2020-06-19 09:30:00,174.15,174.81,173.12,173.47,262804.0,153.7924,154.3753,152.8828,153.1919,262804.0
2020-06-19 10:00:00,173.45,173.53,171.98,172.08,23779.0,153.1743,153.2449,151.8761,151.9644,23779.0
2020-06-19 10:30:00,171.97,172.04,171.41,171.51,20007.0,151.8673,151.9291,151.3727,151.461,20007.0
2020-06-19 11:00:00,171.39,171.97,171.31,171.78,25798.0,151.3551,151.8673,151.2844,151.6995,25798.0
2020-06-19 11:30:00,171.75,172.37,171.58,172.15,25749.0,151.673,152.2205,151.5229,152.0262,25749.0
2020-06-19 12:00:00,172.13,172.13,169.9,170.65,26157.0,152.0086,152.0086,150.0393,150.7016,26157.0
2020-06-19 12:30:00,170.61,171.61,170.54,171.52,23065.0,150.6663,151.5494,150.6044,151.4699,23065.0
2020-06-19 13:00:00,171.6,171.63,170.66,170.75,24534.0,151.5405,151.567,150.7104,150.7899,24534.0
2020-06-19 13:30:00,170.65,171.26,170.29,170.38,22514.0,150.7016,151.2403,150.3837,150.4631,22514.0
2020-06-19 14:00:00,170.39,170.97,169.85,170.53,31052.0,150.472,150.9842,149.9951,150.5956,31052.0
2020-06-19 14:30:00,170.36,171.85,170.31,171.79,40200.0,150.4455,151.7613,150.4013,151.7083,40200.0
2020-06-19 15:00:00,171.67,171.86,171.17,171.18,36410.0,151.6023,151.7701,151.1608,151.1696,36410.0
2020-06-19 15:30:00,171.19,173.93,170.77,172.73,428882.0,151.1785,153.5982,150.8076,152.5384,428882.0
2020-06-22 09:30:00,172.64,172.83,169.83,171.11,80204.0,152.459,152.6267,149.9774,151.1078,80204.0
2020-06-22 10:00:00,171.26,172.79,170.91,172.57,45178.0,151.2403,152.5914,150.9312,152.3971,45178.0
2020-06-22 10:30:00,172.51,172.7,170.6,170.6,37262.0,152.3442,152.5119,150.6574,150.6574,37262.0
2020-06-22 11:00:00,170.61,171.55,170.43,171.33,31204.0,150.6663,151.4964,150.5073,151.3021,31204.0
2020-06-22 11:30:00,171.27,171.71,171.02,171.53,20330.0,151.2491,151.6377,151.0283,151.4787,20330.0
2020-06-22 12:00:00,171.67,172.57,171.67,172.56,29969.0,151.6023,152.3971,151.6023,152.3883,29969.0
2020-06-22 12:30:00,172.52,173.27,172.5,172.75,33717.0,152.353,153.0153,152.3353,152.5561,33717.0
2020-06-22 13:00:00,172.77,172.95,172.08,172.08,25770.0,152.5738,152.7327,151.9644,151.9644,25770.0
2020-06-22 13:30:00,172.06,172.38,172.01,172.18,22610.0,151.9468,152.2293,151.9026,152.0527,22610.0
2020-06-22 14:00:00,172.13,172.21,171.77,172.08,24656.0,152.0086,152.0792,151.6907,151.9644,24656.0
2020-06-22 14:30:00,172.09,172.57,172.0,172.53,22576.0,151.9732,152.3971,151.8938,152.3618,22576.0
2020-06-22 15:00:00,172.47,172.65,171.84,171.89,38504.0,152.3088,152.4678,151.7525,151.7966,38504.0
2020-06-22 15:30:00,171.93,172.39,171.9,171.98,134097.0,151.832,152.2382,151.8055,151.8761,134097.0
2020-06-23 09:30:00,174.35,174.35,171.77,172.29,58170.0,153.9691,153.9691,151.6907,152.1499,58170.0
2020-06-23 10:00:00,172.34,174.37,172.24,174.32,25052.0,152.194,153.9867,152.1057,153.9426,25052.0
2020-06-23 10:30:00,174.31,174.41,173.13,173.45,39429.0,153.9337,154.022,152.8917,153.1743,39429.0
2020-06-23 11:00:00,173.44,174.11,173.27,173.81,21483.0,153.1654,153.7571,153.0153,153.4922,21483.0
2020-06-23 11:30:00,173.8,174.27,173.5,174.25,21623.0,153.4834,153.8984,153.2184,153.8808,21623.0
2020-06-23 12:00:00,174.27,174.64,173.85,174.06,27916.0,153.8984,154.2252,153.5275,153.713,27916.0
2020-06-23 12:30:00,174.11,174.16,173.68,174.09,11736.0,153.7571,153.8013,153.3774,153.7395,11736.0
2020-06-23 13:00:00,174.01,174.48,174.01,174.2,15148.0,153.6688,154.0839,153.6688,153.8366,15148.0
2020-06-23 13:30:00,174.23,174.27,173.76,174.01,20198.0,153.8631,153.8984,153.448,153.6688,20198.0
2020-06-23 14:00:00,174.01,174.01,173.18,173.82,24974.0,153.6688,153.6688,152.9358,153.501,24974.0
2020-06-23 14:30:00,173.87,173.87,172.98,173.14,23351.0,153.5452,153.5452,152.7592,152.9005,23351.0
2020-06-23 15:00:00,173.11,173.68,172.87,173.28,53482.0,152.874,153.3774,152.6621,153.0241,53482.0
2020-06-23 15:30:00,173.28,173.51,172.2,172.43,98384.0,153.0241,153.2273,152.0704,152.2735,98384.0
2020-06-24 09:30:00,170.46,170.47,169.0,169.04,94047.0,150.5338,150.5426,149.2445,149.2798,94047.0
2020-06-24 10:00:00,169.14,169.17,168.24,168.87,30712.0,149.3681,149.3946,148.5733,149.1297,30712.0
2020-06-24 10:30:00,168.85,168.91,167.4,167.76,63712.0,149.112,149.165,147.8315,148.1494,63712.0
2020-06-24 11:00:00,167.69,167.87,166.46,166.85,38907.0,148.0876,148.2466,147.0014,147.3458,38907.0
2020-06-24 11:30:00,166.95,167.07,165.68,166.56,61899.0,147.4341,147.5401,146.3126,147.0897,61899.0
2020-06-24 12:00:00,166.47,166.83,165.99,166.3,34124.0,147.0102,147.3281,146.5863,146.8601,34124.0
2020-06-24 12:30:00,166.31,166.89,165.98,166.57,34103.0,146.8689,147.3811,146.5775,147.0985,34103.0
2020-06-24 13:00:00,166.52,166.52,166.04,166.17,37956.0,147.0544,147.0544,146.6305,146.7453,37956.0
2020-06-24 13:30:00,166.17,166.56,165.88,166.52,56536.0,146.7453,147.0897,146.4892,147.0544,56536.0
2020-06-24 14:00:00,166.6,166.92,166.08,166.75,31013.0,147.125,147.4076,146.6658,147.2575,31013.0
2020-06-24 14:30:00,166.75,166.99,166.25,166.37,21482.0,147.2575,147.4694,146.8159,146.9219,21482.0
2020-06-24 15:00:00,166.43,167.42,166.43,166.95,44057.0,146.9749,147.8492,146.9749,147.4341,44057.0
2020-06-24 15:30:00,166.97,167.72,166.36,166.6,139777.0,147.4518,148.1141,146.9131,147.125,139777.0
2020-06-25 09:30:00,165.59,165.69,163.66,164.8,124579.0,146.2331,146.3214,144.5287,145.5354,124579.0
2020-06-25 10:00:00,164.97,166.61,164.97,166.43,29807.0,145.6856,147.1338,145.6856,146.9749,29807.0
2020-06-25 10:30:00,166.34,166.34,165.55,166.34,27337.0,146.8954,146.8954,146.1978,146.8954,27337.0
2020-06-25 11:00:00,166.31,166.96,165.96,166.46,28190.0,146.8689,147.4429,146.5598,147.0014,28190.0
2020-06-25 11:30:00,166.53,166.55,165.89,166.51,83384.0,147.0632,147.0809,146.498,147.0455,83384.0
2020-06-25 12:00:00,166.55,167.63,166.55,167.5,48476.0,147.0809,148.0346,147.0809,147.9198,48476.0
2020-06-25 12:30:00,167.6,167.97,167.23,167.6,19320.0,148.0081,148.3349,147.6814,148.0081,19320.0
2020-06-25 13:00:00,167.59,167.72,167.34,167.51,22415.0,147.9993,148.1141,147.7785,147.9286,22415.0
2020-06-25 13:30:00,167.48,168.0,167.36,167.59,110082.0,147.9021,148.3614,147.7962,147.9993,110082.0
2020-06-25 14:00:00,167.62,167.67,167.02,167.16,68194.0,148.0258,148.0699,147.4959,147.6196,68194.0
2020-06-25 14:30:00,167.13,167.61,166.77,167.42,31871.0,147.5931,148.0169,147.2751,147.8492,31871.0
2020-06-25 15:00:00,167.37,169.21,167.34,169.02,57890.0,147.805,149.4299,147.7785,149.2621,57890.0
2020-06-25 15:30:00,169.04,169.94,168.42,169.7,220944.0,149.2798,150.0746,148.7323,149.8626,220944.0
2020-06-26 09:30:00,168.95,169.25,168.01,168.99,65707.0,149.2003,149.4652,148.3702,149.2356,65707.0
2020-06-26 10:00:00,168.95,169.3,168.64,169.01,105348.0,149.2003,149.5094,148.9265,149.2533,105348.0
2020-06-26 10:30:00,169.0,169.19,168.15,168.56,55646.0,149.2445,149.4123,148.4938,148.8559,55646.0
2020-06-26 11:00:00,168.71,168.8,167.59,167.66,143122.0,148.9884,149.0678,147.9993,148.0611,143122.0
2020-06-26 11:30:00,167.78,167.91,167.36,167.69,30711.0,148.1671,148.2819,147.7962,148.0876,30711.0
2020-06-26 12:00:00,167.66,167.69,167.05,167.63,41823.0,148.0611,148.0876,147.5224,148.0346,41823.0
2020-06-26 12:30:00,167.61,167.94,167.38,167.83,33087.0,148.0169,148.3084,147.8138,148.2112,33087.0
2020-06-26 13:00:00,167.73,168.57,167.63,168.46,19055.0,148.1229,148.8647,148.0346,148.7676,19055.0
2020-06-26 13:30:00,168.41,169.2,168.29,169.1,79950.0,148.7234,149.4211,148.6175,149.3328,79950.0
2020-06-26 14:00:00,169.11,169.12,168.37,168.48,99855.0,149.3416,149.3504,148.6881,148.7852,99855.0
2020-06-26 14:30:00,168.47,168.62,167.5,168.14,48389.0,148.7764,148.9089,147.9198,148.485,48389.0
2020-06-26 15:00:00,168.12,168.39,167.65,168.0,40452.0,148.4673,148.7058,148.0523,148.3614,40452.0
2020-06-26 15:30:00,167.99,168.89,167.71,168.62,133238.0,148.3525,149.1473,148.1053,148.9089,133238.0
2020-06-29 09:30:00,170.66,172.09,170.19,171.61,65843.0,150.7104,151.9732,150.2954,151.5494,65843.0
2020-06-29 10:00:00,171.61,173.57,171.61,173.25,86060.0,151.5494,153.2802,151.5494,152.9976,86060.0
2020-06-29 10:30:00,173.22,173.84,172.91,173.27,43656.0,152.9712,153.5187,152.6974,153.0153,43656.0
2020-06-29 11:00:00,173.32,173.52,172.57,173.52,81535.0,153.0595,153.2361,152.3971,153.2361,81535.0
2020-06-29 11:30:00,173.5,173.65,172.9,172.95,25229.0,153.2184,153.3509,152.6886,152.7327,25229.0
2020-06-29 12:00:00,172.92,173.6,172.82,173.6,22831.0,152.7062,153.3067,152.6179,153.3067,22831.0
2020-06-29 12:30:00,173.63,173.79,172.92,172.93,19771.0,153.3332,153.4745,152.7062,152.7151,19771.0
2020-06-29 13:00:00,172.96,173.03,172.72,172.97,19782.0,152.7415,152.8034,152.5296,152.7504,19782.0
2020-06-29 13:30:00,173.08,173.12,172.34,172.5,28113.0,152.8475,152.8828,152.194,152.3353,28113.0
2020-06-29 14:00:00,172.61,172.88,171.85,171.86,37013.0,152.4325,152.6709,151.7613,151.7701,37013.0
2020-06-29 14:30:00,171.91,172.57,171.81,172.3,34592.0,151.8143,152.3971,151.726,152.1587,34592.0
2020-06-29 15:00:00,172.24,172.3,171.65,172.06,45119.0,152.1057,152.1587,151.5847,151.9468,45119.0
2020-06-29 15:30:00,172.12,173.07,171.75,172.98,228992.0,151.9997,152.8387,151.673,152.7592,228992.0
2020-06-30 09:30:00,172.07,172.96,170.77,171.34,48591.0,151.9556,152.7415,150.8076,151.3109,48591.0
2020-06-30 10:00:00,171.54,172.57,171.39,172.15,84992.0,151.4875,152.3971,151.3551,152.0262,84992.0
2020-06-30 10:30:00,172.29,173.05,171.58,173.05,31944.0,152.1499,152.821,151.5229,152.821,31944.0
2020-06-30 11:00:00,173.1,173.37,172.82,173.3,26854.0,152.8652,153.1036,152.6179,153.0418,26854.0
2020-06-30 11:30:00,173.27,173.33,172.74,173.13,45479.0,153.0153,153.0683,152.5473,152.8917,45479.0
2020-06-30 12:00:00,173.15,173.59,172.88,172.99,31331.0,152.9093,153.2979,152.6709,152.768,31331.0
2020-06-30 12:30:00,172.97,173.11,171.97,172.04,26900.0,152.7504,152.874,151.8673,151.9291,26900.0
2020-06-30 13:00:00,171.97,172.05,171.44,171.83,34918.0,151.8673,151.9379,151.3992,151.7436,34918.0
2020-06-30 13:30:00,171.77,171.95,171.51,171.94,25676.0,151.6907,151.8496,151.461,151.8408,25676.0
2020-06-30 14:00:00,171.94,172.91,171.62,172.84,80142.0,151.8408,152.6974,151.5582,152.6356,80142.0
2020-06-30 14:30:00,172.79,172.88,172.34,172.42,56464.0,152.5914,152.6709,152.194,152.2647,56464.0
2020-06-30 15:00:00,172.46,173.2,172.08,173.02,52568.0,152.3,152.9535,151.9644,152.7945,52568.0
2020-06-30 15:30:00,173.0,174.54,172.97,173.15,196075.0,152.7769,154.1369,152.7504,152.9093,196075.0
2020-07-01 09:30:00,174.1,174.78,172.77,173.68,92622.0,153.7483,154.3488,152.5738,153.3774,92622.0
2020-07-01 10:00:00,173.81,174.52,173.45,173.65,24188.0,153.4922,154.1192,153.1743,153.3509,24188.0
2020-07-01 10:30:00,173.74,173.99,173.48,173.84,64566.0,153.4304,153.6511,153.2008,153.5187,64566.0
2020-07-01 11:00:00,173.84,173.87,171.91,172.0,31218.0,153.5187,153.5452,151.8143,151.8938,31218.0
2020-07-01 11:30:00,172.06,172.95,171.59,172.95,47476.0,151.9468,152.7327,151.5317,152.7327,47476.0
2020-07-01 12:00:00,172.92,173.2,172.51,173.12,27117.0,152.7062,152.9535,152.3442,152.8828,27117.0
2020-07-01 12:30:00,173.04,173.46,172.6,172.71,26192.0,152.8122,153.1831,152.4236,152.5208,26192.0
2020-07-01 13:00:00,172.7,172.72,172.14,172.29,16231.0,152.5119,152.5296,152.0174,152.1499,16231.0
2020-07-01 13:30:00,172.25,172.27,171.56,171.85,13536.0,152.1145,152.1322,151.5052,151.7613,13536.0
2020-07-01 14:00:00,171.88,172.36,171.88,171.94,25515.0,151.7878,152.2117,151.7878,151.8408,25515.0
2020-07-01 14:30:00,171.88,171.92,171.13,171.73,24987.0,151.7878,151.8231,151.1255,151.6553,24987.0
2020-07-01 15:00:00,171.73,172.07,171.62,171.99,24268.0,151.6553,151.9556,151.5582,151.8849,24268.0
2020-07-01 15:30:00,171.93,172.11,170.75,171.03,95997.0,151.832,151.9909,150.7899,151.0372,95997.0
2020-07-02 09:30:00,173.51,176.29,173.08,175.94,86978.0,153.2273,155.6823,152.8475,155.3732,86978.0
2020-07-02 10:00:00,175.98,176.21,174.72,174.81,30609.0,155.4085,155.6116,154.2958,154.3753,30609.0
2020-07-02 10:30:00,174.82,175.45,173.57,173.67,43716.0,154.3841,154.9405,153.2802,153.3686,43716.0
2020-07-02 11:00:00,173.55,174.01,172.54,173.92,35590.0,153.2626,153.6688,152.3706,153.5893,35590.0
2020-07-02 11:30:00,173.99,174.36,173.68,173.78,22346.0,153.6511,153.9779,153.3774,153.4657,22346.0
2020-07-02 12:00:00,173.78,174.06,173.57,173.88,22262.0,153.4657,153.713,153.2802,153.554,22262.0
2020-07-02 12:30:00,173.92,173.92,173.38,173.62,13816.0,153.5893,153.5893,153.1125,153.3244,13816.0
2020-07-02 13:00:00,173.65,174.47,173.62,174.26,27218.0,153.3509,154.075,153.3244,153.8896,27218.0
2020-07-02 13:30:00,174.26,174.64,174.15,174.27,17143.0,153.8896,154.2252,153.7924,153.8984,17143.0
2020-07-02 14:00:00,174.17,174.46,173.97,174.45,15719.0,153.8101,154.0662,153.6335,154.0574,15719.0
2020-07-02 14:30:00,174.5,174.88,174.38,174.4,17362.0,154.1015,154.4371,153.9956,154.0132,17362.0
2020-07-02 15:00:00,174.47,174.51,173.93,174.16,45578.0,154.075,154.1104,153.5982,153.8013,45578.0
2020-07-02 15:30:00,174.14,174.24,172.92,173.51,88340.0,153.7836,153.8719,152.7062,153.2273,88340.0
2020-07-06 09:30:00,177.04,179.46,176.54,179.09,151099.0,156.3446,158.4817,155.9031,158.155,151099.0
2020-07-06 10:00:00,179.19,179.66,176.22,176.36,83987.0,158.2433,158.6583,155.6205,155.7441,83987.0
2020-07-06 10:30:00,176.34,177.62,176.24,177.59,33237.0,155.7264,156.8568,155.6381,156.8303,33237.0
2020-07-06 11:00:00,177.63,177.63,177.16,177.3,29769.0,156.8656,156.8656,156.4506,156.5742,29769.0
2020-07-06 11:30:00,177.34,177.79,177.14,177.2,26125.0,156.6095,157.0069,156.4329,156.4859,26125.0
2020-07-06 12:00:00,177.18,177.5,177.16,177.39,40273.0,156.4682,156.7508,156.4506,156.6537,40273.0
2020-07-06 12:30:00,177.35,177.35,176.77,176.92,21340.0,156.6184,156.6184,156.1062,156.2386,21340.0
2020-07-06 13:00:00,176.96,177.15,176.62,176.95,14090.0,156.274,156.4418,155.9737,156.2651,14090.0
2020-07-06 13:30:00,176.95,178.0,176.83,177.84,37325.0,156.2651,157.1924,156.1592,157.0511,37325.0
2020-07-06 14:00:00,177.82,177.92,177.17,177.3,25184.0,157.0334,157.1217,156.4594,156.5742,25184.0
2020-07-06 14:30:00,177.27,177.69,177.06,177.6,32432.0,156.5477,156.9186,156.3623,156.8391,32432.0
2020-07-06 15:00:00,177.62,177.91,177.2,177.37,47035.0,156.8568,157.1129,156.4859,156.636,47035.0
2020-07-06 15:30:00,177.35,178.21,177.02,178.09,135685.0,156.6184,157.3778,156.3269,157.2719,135685.0
2020-07-07 09:30:00,176.27,177.7,176.17,177.08,44005.0,155.6646,156.9275,155.5763,156.3799,44005.0
2020-07-07 10:00:00,177.06,178.43,177.0,178.15,78235.0,156.3623,157.5721,156.3093,157.3249,78235.0
2020-07-07 10:30:00,178.15,178.34,176.33,176.53,48934.0,157.3249,157.4926,155.7176,155.8942,48934.0
2020-07-07 11:00:00,176.52,177.61,176.31,176.81,37473.0,155.8854,156.848,155.6999,156.1415,37473.0
2020-07-07 11:30:00,176.84,177.19,176.35,176.44,22784.0,156.168,156.4771,155.7353,155.8147,22784.0
2020-07-07 12:00:00,176.36,176.86,176.36,176.86,15619.0,155.7441,156.1857,155.7441,156.1857,15619.0
2020-07-07 12:30:00,176.81,177.2,176.71,176.93,32514.0,156.1415,156.4859,156.0532,156.2475,32514.0
2020-07-07 13:00:00,176.9,177.54,176.9,177.37,19248.0,156.221,156.7862,156.221,156.636,19248.0
2020-07-07 13:30:00,177.32,177.61,177.02,177.61,15961.0,156.5919,156.848,156.3269,156.848,15961.0
2020-07-07 14:00:00,177.62,177.8,176.82,176.89,34547.0,156.8568,157.0158,156.1503,156.2121,34547.0
2020-07-07 14:30:00,176.84,176.86,175.54,175.78,53909.0,156.168,156.1857,155.02,155.2319,53909.0
2020-07-07 15:00:00,175.72,175.82,175.42,175.53,51377.0,155.1789,155.2672,154.914,155.0111,51377.0
2020-07-07 15:30:00,175.55,175.81,175.1,175.57,153488.0,155.0288,155.2584,154.6314,155.0464,153488.0
2020-07-08 09:30:00,175.64,176.4,175.09,175.83,50986.0,155.1083,155.7794,154.6226,155.2761,50986.0
2020-07-08 10:00:00,175.67,176.22,174.76,175.26,49376.0,155.1348,155.6205,154.3311,154.7727,49376.0
2020-07-08 10:30:00,175.16,175.64,175.16,175.36,14596.0,154.6844,155.1083,154.6844,154.861,14596.0
2020-07-08 11:00:00,175.3,175.3,173.64,173.91,21178.0,154.808,154.808,153.3421,153.5805,21178.0
2020-07-08 11:30:00,173.98,174.42,173.98,174.08,15032.0,153.6423,154.0309,153.6423,153.7306,15032.0
2020-07-08 12:00:00,174.13,174.46,173.74,174.32,15783.0,153.7748,154.0662,153.4304,153.9426,15783.0
2020-07-08 12:30:00,174.34,174.38,173.96,174.18,20577.0,153.9602,153.9956,153.6247,153.8189,20577.0
2020-07-08 13:00:00,174.13,174.16,173.57,173.67,32583.0,153.7748,153.8013,153.2802,153.3686,32583.0
2020-07-08 13:30:00,173.74,174.05,173.63,173.67,22871.0,153.4304,153.7041,153.3332,153.3686,22871.0
2020-07-08 14:00:00,173.69,173.94,173.52,173.52,41411.0,153.3862,153.607,153.2361,153.2361,41411.0
2020-07-08 14:30:00,173.47,173.49,172.77,173.09,27860.0,153.1919,153.2096,152.5738,152.8564,27860.0
2020-07-08 15:00:00,173.11,173.81,173.0,173.54,67439.0,152.874,153.4922,152.7769,153.2537,67439.0
2020-07-08 15:30:00,173.56,174.14,173.32,174.1,124296.0,153.2714,153.7836,153.0595,153.7483,124296.0
2020-07-09 09:30:00,174.41,174.99,173.65,174.42,35492.0,154.022,154.5342,153.3509,154.0309,35492.0
2020-07-09 10:00:00,174.52,174.89,173.16,173.8,19671.0,154.1192,154.4459,152.9182,153.4834,19671.0
2020-07-09 10:30:00,173.81,173.85,171.33,171.42,67039.0,153.4922,153.5275,151.3021,151.3816,67039.0
2020-07-09 11:00:00,171.42,172.31,171.3,171.97,57707.0,151.3816,152.1675,151.2756,151.8673,57707.0
2020-07-09 11:30:00,172.12,172.41,171.58,172.28,35769.0,151.9997,152.2558,151.5229,152.141,35769.0
2020-07-09 12:00:00,172.23,173.11,172.23,173.02,34096.0,152.0969,152.874,152.0969,152.7945,34096.0
2020-07-09 12:30:00,173.04,173.39,172.92,173.22,21601.0,152.8122,153.1213,152.7062,152.9712,21601.0
2020-07-09 13:00:00,173.23,173.86,173.12,173.7,18925.0,152.98,153.5363,152.8828,153.395,18925.0
2020-07-09 13:30:00,173.69,173.84,173.1,173.15,17563.0,153.3862,153.5187,152.8652,152.9093,17563.0
2020-07-09 14:00:00,173.13,174.16,173.04,173.87,51760.0,152.8917,153.8013,152.8122,153.5452,51760.0
2020-07-09 14:30:00,173.87,173.87,173.38,173.76,51227.0,153.5452,153.5452,153.1125,153.448,51227.0
2020-07-09 15:00:00,173.77,174.07,172.57,172.57,36143.0,153.4569,153.7218,152.3971,152.3971,36143.0
2020-07-09 15:30:00,172.57,172.6,171.8,172.2,142143.0,152.3971,152.4236,151.7171,152.0704,142143.0
2020-07-10 09:30:00,172.41,173.73,172.41,173.0,26617.0,152.2558,153.4215,152.2558,152.7769,26617.0
2020-07-10 10:00:00,172.62,172.74,171.76,172.3,32361.0,152.4413,152.5473,151.6818,152.1587,32361.0
2020-07-10 10:30:00,172.36,173.31,172.27,172.58,40305.0,152.2117,153.0506,152.1322,152.406,40305.0
2020-07-10 11:00:00,172.49,173.14,172.34,172.83,36584.0,152.3265,152.9005,152.194,152.6267,36584.0
2020-07-10 11:30:00,172.88,173.2,172.52,173.09,42038.0,152.6709,152.9535,152.353,152.8564,42038.0
2020-07-10 12:00:00,173.16,173.38,172.69,172.73,32710.0,152.9182,153.1125,152.5031,152.5384,32710.0
2020-07-10 12:30:00,172.74,173.18,172.35,173.02,16061.0,152.5473,152.9358,152.2029,152.7945,16061.0
2020-07-10 13:00:00,173.02,173.09,172.51,172.61,18184.0,152.7945,152.8564,152.3442,152.4325,18184.0
2020-07-10 13:30:00,172.61,173.41,172.61,173.17,18949.0,152.4325,153.1389,152.4325,152.927,18949.0
2020-07-10 14:00:00,173.2,173.48,172.65,173.08,19516.0,152.9535,153.2008,152.4678,152.8475,19516.0
2020-07-10 14:30:00,173.15,173.42,173.13,173.21,18180.0,152.9093,153.1478,152.8917,152.9623,18180.0
2020-07-10 15:00:00,173.11,173.73,172.99,173.65,32159.0,152.874,153.4215,152.768,153.3509,32159.0
2020-07-10 15:30:00,173.66,173.96,173.18,173.78,108680.0,153.3597,153.6247,152.9358,153.4657,108680.0
2020-07-13 09:30:00,175.32,175.66,173.84,173.84,30437.0,154.8257,155.1259,153.5187,153.5187,30437.0
2020-07-13 10:00:00,173.9,175.0,173.44,174.61,16413.0,153.5717,154.5431,153.1654,154.1987,16413.0
2020-07-13 10:30:00,174.68,174.92,174.19,174.77,41453.0,154.2605,154.4724,153.8278,154.34,41453.0
2020-07-13 11:00:00,174.78,175.34,174.66,175.24,47022.0,154.3488,154.8433,154.2428,154.755,47022.0
2020-07-13 11:30:00,175.24,175.54,174.83,175.31,18378.0,154.755,155.02,154.393,154.8168,18378.0
2020-07-13 12:00:00,175.34,175.36,174.56,175.03,29748.0,154.8433,154.861,154.1545,154.5696,29748.0
2020-07-13 12:30:00,174.99,175.4,174.84,175.4,10003.0,154.5342,154.8963,154.4018,154.8963,10003.0
2020-07-13 13:00:00,175.5,176.0,175.22,175.92,23129.0,154.9846,155.4262,154.7374,155.3555,23129.0
2020-07-13 13:30:00,175.92,176.44,175.91,176.13,22113.0,155.3555,155.8147,155.3467,155.541,22113.0
2020-07-13 14:00:00,176.01,176.05,175.48,175.8,33881.0,155.435,155.4703,154.967,155.2496,33881.0
2020-07-13 14:30:00,175.78,176.59,175.58,176.42,34599.0,155.2319,155.9472,155.0553,155.7971,34599.0
2020-07-13 15:00:00,176.45,176.47,175.17,175.37,45270.0,155.8236,155.8412,154.6932,154.8698,45270.0
2020-07-13 15:30:00,175.38,175.62,174.0,174.39,108517.0,154.8787,155.0906,153.66,154.0044,108517.0
2020-07-14 09:30:00,174.38,175.4,173.07,175.2,32069.0,153.9956,154.8963,152.8387,154.7197,32069.0
2020-07-14 10:00:00,175.12,176.07,174.51,176.05,29073.0,154.6491,155.488,154.1104,155.4703,29073.0
2020-07-14 10:30:00,176.22,176.5,175.63,176.07,49128.0,155.6205,155.8677,155.0994,155.488,49128.0
2020-07-14 11:00:00,176.03,176.79,175.83,176.68,72684.0,155.4527,156.1238,155.2761,156.0267,72684.0
2020-07-14 11:30:00,176.59,177.33,176.56,177.22,44882.0,155.9472,156.6007,155.9207,156.5036,44882.0
2020-07-14 12:00:00,177.38,177.5,176.94,177.31,27171.0,156.6449,156.7508,156.2563,156.583,27171.0
2020-07-14 12:30:00,177.35,178.17,177.34,177.51,20253.0,156.6184,157.3425,156.6095,156.7597,20253.0
2020-07-14 13:00:00,177.54,177.9,177.2,177.74,17776.0,156.7862,157.1041,156.4859,156.9628,17776.0
2020-07-14 13:30:00,177.73,178.66,177.66,177.87,34185.0,156.954,157.7752,156.8921,157.0776,34185.0
2020-07-14 14:00:00,177.95,178.48,177.87,177.99,19985.0,157.1482,157.6163,157.0776,157.1836,19985.0
2020-07-14 14:30:00,178.04,178.18,177.48,177.95,17633.0,157.2277,157.3513,156.7332,157.1482,17633.0
2020-07-14 15:00:00,177.94,178.12,177.62,177.81,29334.0,157.1394,157.2984,156.8568,157.0246,29334.0
2020-07-14 15:30:00,177.91,178.66,177.86,178.32,101499.0,157.1129,157.7752,157.0688,157.475,101499.0
2020-07-15 09:30:00,181.12,182.69,179.61,180.88,92899.0,159.9477,161.3341,158.6142,159.7357,92899.0
2020-07-15 10:00:00,181.03,181.37,179.97,181.31,35908.0,159.8682,160.1684,158.9321,160.1155,35908.0
2020-07-15 10:30:00,181.32,182.67,181.3,182.35,50361.0,160.1243,161.3165,160.1066,161.0339,50361.0
2020-07-15 11:00:00,182.43,182.67,181.75,182.4,65464.0,161.1045,161.3165,160.504,161.078,65464.0
2020-07-15 11:30:00,182.43,182.6,181.51,181.51,32165.0,161.1045,161.2547,160.2921,160.2921,32165.0
2020-07-15 12:00:00,181.5,182.78,181.26,182.76,38470.0,160.2833,161.4136,160.0713,161.396,38470.0
2020-07-15 12:30:00,182.72,183.0,182.36,182.96,36051.0,161.3606,161.6079,161.0427,161.5726,36051.0
2020-07-15 13:00:00,182.95,183.19,182.57,182.68,40976.0,161.5638,161.7757,161.2282,161.3253,40976.0
2020-07-15 13:30:00,182.66,182.9,182.01,182.2,22688.0,161.3077,161.5196,160.7336,160.9014,22688.0
2020-07-15 14:00:00,182.12,182.58,181.83,182.13,31939.0,160.8308,161.237,160.5747,160.8396,31939.0
2020-07-15 14:30:00,182.21,182.5,181.86,181.86,46915.0,160.9103,161.1664,160.6012,160.6012,46915.0
2020-07-15 15:00:00,181.84,182.12,181.43,181.96,59029.0,160.5835,160.8308,160.2214,160.6895,59029.0
2020-07-15 15:30:00,181.98,182.61,181.63,181.71,188762.0,160.7071,161.2635,160.3981,160.4687,188762.0
2020-07-16 09:30:00,181.22,182.19,180.46,181.38,43197.0,160.036,160.8926,159.3648,160.1773,43197.0
2020-07-16 10:00:00,181.29,183.31,181.29,183.18,16112.0,160.0978,161.8817,160.0978,161.7669,16112.0
2020-07-16 10:30:00,183.07,183.83,182.92,183.53,20007.0,161.6697,162.3409,161.5373,162.076,20007.0
2020-07-16 11:00:00,183.55,184.7,183.45,184.42,71377.0,162.0936,163.1092,162.0053,162.8619,71377.0
2020-07-16 11:30:00,184.39,184.45,183.83,183.9,42304.0,162.8354,162.8884,162.3409,162.4027,42304.0
2020-07-16 12:00:00,183.85,184.08,183.63,183.92,33739.0,162.3585,162.5617,162.1643,162.4204,33739.0
2020-07-16 12:30:00,183.92,184.24,183.74,183.81,15523.0,162.4204,162.703,162.2614,162.3232,15523.0
2020-07-16 13:00:00,183.7,184.74,183.64,184.59,25160.0,162.2261,163.1445,162.1731,163.012,25160.0
2020-07-16 13:30:00,184.58,184.58,184.0,184.0,34076.0,163.0032,163.0032,162.491,162.491,34076.0
2020-07-16 14:00:00,184.14,184.34,183.92,184.23,20870.0,162.6146,162.7913,162.4204,162.6941,20870.0
2020-07-16 14:30:00,184.2,184.22,183.48,183.51,62326.0,162.6676,162.6853,162.0318,162.0583,62326.0
2020-07-16 15:00:00,183.57,184.85,183.5,184.85,50372.0,162.1113,163.2416,162.0495,163.2416,50372.0
2020-07-16 15:30:00,184.85,184.85,183.47,183.74,138976.0,163.2416,163.2416,162.023,162.2614,138976.0
2020-07-17 09:30:00,184.35,184.85,183.32,184.3,65545.0,162.8001,163.2416,161.8905,162.7559,65545.0
2020-07-17 10:00:00,184.19,184.28,182.65,182.83,42008.0,162.6588,162.7383,161.2988,161.4578,42008.0
2020-07-17 10:30:00,182.75,183.36,182.4,183.35,31824.0,161.3871,161.9258,161.078,161.917,31824.0
2020-07-17 11:00:00,183.38,183.59,183.06,183.09,20015.0,161.9435,162.1289,161.6609,161.6874,20015.0
2020-07-17 11:30:00,183.16,183.35,182.95,183.22,27998.0,161.7492,161.917,161.5638,161.8022,27998.0
2020-07-17 12:00:00,183.27,183.64,183.23,183.55,22915.0,161.8463,162.1731,161.811,162.0936,22915.0
2020-07-17 12:30:00,183.55,183.77,183.27,183.31,21478.0,162.0936,162.2879,161.8463,161.8817,21478.0
2020-07-17 13:00:00,183.26,183.66,183.16,183.34,28321.0,161.8375,162.1908,161.7492,161.9082,28321.0
2020-07-17 13:30:00,183.31,183.6,183.1,183.49,31730.0,161.8817,162.1378,161.6962,162.0406,31730.0
2020-07-17 14:00:00,183.45,183.56,183.32,183.41,29176.0,162.0053,162.1024,161.8905,161.97,29176.0
2020-07-17 14:30:00,183.36,183.39,182.97,183.27,22690.0,161.9258,161.9523,161.5814,161.8463,22690.0
2020-07-17 15:00:00,183.23,183.62,183.15,183.6,23664.0,161.811,162.1554,161.7404,162.1378,23664.0
2020-07-17 15:30:00,183.59,183.85,183.09,183.14,120154.0,162.1289,162.3585,161.6874,161.7315,120154.0
2020-07-20 09:30:00,182.37,182.84,179.7,180.09,59541.0,161.0516,161.4666,158.6937,159.0381,59541.0
2020-07-20 10:00:00,179.98,180.63,179.77,180.31,68023.0,158.9409,159.515,158.7555,159.2324,68023.0
2020-07-20 10:30:00,180.31,180.51,179.75,179.75,36051.0,159.2324,159.409,158.7378,158.7378,36051.0
2020-07-20 11:00:00,179.69,180.29,179.68,180.05,30007.0,158.6848,159.2147,158.676,159.0028,30007.0
2020-07-20 11:30:00,180.0,180.67,179.97,180.27,22267.0,158.9586,159.5503,158.9321,159.197,22267.0
2020-07-20 12:00:00,180.23,180.23,179.75,180.04,23259.0,159.1617,159.1617,158.7378,158.9939,23259.0
2020-07-20 12:30:00,180.03,180.43,179.88,180.01,27507.0,158.9851,159.3383,158.8526,158.9674,27507.0
2020-07-20 13:00:00,180.01,180.29,179.74,180.24,21131.0,158.9674,159.2147,158.729,159.1705,21131.0
2020-07-20 13:30:00,180.18,180.53,179.96,180.07,31769.0,159.1176,159.4266,158.9233,159.0204,31769.0
2020-07-20 14:00:00,180.04,180.06,179.5,179.65,22661.0,158.9939,159.0116,158.517,158.6495,22661.0
2020-07-20 14:30:00,179.62,179.76,179.16,179.36,35231.0,158.623,158.7467,158.2168,158.3934,35231.0
2020-07-20 15:00:00,179.4,180.48,179.4,180.46,43045.0,158.4287,159.3825,158.4287,159.3648,43045.0
2020-07-20 15:30:00,180.44,180.83,180.31,180.31,90329.0,159.3472,159.6916,159.2324,159.2324,90329.0
2020-07-21 09:30:00,181.45,183.37,181.28,182.96,54452.0,160.2391,161.9347,160.089,161.5726,54452.0
2020-07-21 10:00:00,183.07,183.49,182.31,182.43,61577.0,161.6697,162.0406,160.9986,161.1045,61577.0
2020-07-21 10:30:00,182.44,185.19,182.44,185.11,77783.0,161.1134,163.5419,161.1134,163.4713,77783.0
2020-07-21 11:00:00,185.14,185.85,185.13,185.85,38134.0,163.4977,164.1248,163.4889,164.1248,38134.0
2020-07-21 11:30:00,185.84,187.17,185.73,187.06,68220.0,164.1159,165.2904,164.0188,165.1933,68220.0
2020-07-21 12:00:00,187.12,187.13,186.23,186.84,26274.0,165.2463,165.2551,164.4603,164.999,26274.0
2020-07-21 12:30:00,186.79,187.12,186.67,186.71,31360.0,164.9549,165.2463,164.8489,164.8842,31360.0
2020-07-21 13:00:00,186.66,186.86,186.28,186.3,23759.0,164.8401,165.0167,164.5045,164.5221,23759.0
2020-07-21 13:30:00,186.29,186.38,185.97,186.25,18039.0,164.5133,164.5928,164.2307,164.478,18039.0
2020-07-21 14:00:00,186.27,186.43,185.81,186.04,26529.0,164.4957,164.637,164.0894,164.2925,26529.0
2020-07-21 14:30:00,186.02,186.16,185.88,186.15,29710.0,164.2749,164.3985,164.1512,164.3897,29710.0
2020-07-21 15:00:00,186.15,186.76,185.99,186.33,56349.0,164.3897,164.9284,164.2484,164.5486,56349.0
2020-07-21 15:30:00,186.33,186.42,185.68,186.22,119232.0,164.5486,164.6281,163.9746,164.4515,119232.0
2020-07-22 09:30:00,185.34,188.11,185.05,187.73,61813.0,163.6744,166.1206,163.4183,165.785,61813.0
2020-07-22 10:00:00,187.68,187.81,186.9,187.53,32060.0,165.7408,165.8556,165.052,165.6084,32060.0
2020-07-22 10:30:00,187.46,189.26,187.46,189.17,56455.0,165.5465,167.1361,165.5465,167.0567,56455.0
2020-07-22 11:00:00,189.21,189.45,188.36,188.67,34987.0,167.092,167.3039,166.3413,166.6151,34987.0
2020-07-22 11:30:00,188.6,189.25,188.4,188.93,52978.0,166.5533,167.1273,166.3767,166.8447,52978.0
2020-07-22 12:00:00,189.01,189.54,188.82,189.21,62760.0,166.9154,167.3834,166.7476,167.092,62760.0
2020-07-22 12:30:00,189.17,189.52,189.05,189.45,22130.0,167.0567,167.3657,166.9507,167.3039,22130.0
2020-07-22 13:00:00,189.45,189.58,189.07,189.58,31831.0,167.3039,167.4187,166.9683,167.4187,31831.0
2020-07-22 13:30:00,189.58,189.87,188.97,189.14,70591.0,167.4187,167.6748,166.88,167.0302,70591.0
2020-07-22 14:00:00,189.15,189.53,189.1,189.42,64152.0,167.039,167.3746,166.9948,167.2774,64152.0
2020-07-22 14:30:00,189.4,189.9,188.82,189.77,59058.0,167.2598,167.7013,166.7476,167.5865,59058.0
2020-07-22 15:00:00,189.79,189.89,189.08,189.19,52603.0,167.6042,167.6925,166.9772,167.0743,52603.0
2020-07-22 15:30:00,189.21,190.44,189.1,190.23,202779.0,167.092,168.1782,166.9948,167.9927,202779.0
2020-07-23 09:30:00,190.25,190.72,189.44,190.56,46697.0,168.0104,168.4255,167.2951,168.2842,46697.0
2020-07-23 10:00:00,190.72,191.07,190.01,190.25,36376.0,168.4255,168.7346,167.7985,168.0104,36376.0
2020-07-23 10:30:00,190.22,191.03,190.13,190.8,32915.0,167.9839,168.6992,167.9044,168.4961,32915.0
2020-07-23 11:00:00,190.86,191.64,190.86,191.41,42651.0,168.5491,169.2379,168.5491,169.0348,42651.0
2020-07-23 11:30:00,191.48,191.96,191.4,191.6,54048.0,169.0966,169.5205,169.026,169.2026,54048.0
2020-07-23 12:00:00,191.55,192.31,191.32,192.07,65076.0,169.1584,169.8296,168.9553,169.6177,65076.0
2020-07-23 12:30:00,192.14,192.29,191.5,191.72,22864.0,169.6795,169.8119,169.1143,169.3086,22864.0
2020-07-23 13:00:00,191.78,192.0,191.58,191.84,39429.0,169.3616,169.5558,169.1849,169.4145,39429.0
2020-07-23 13:30:00,191.82,192.04,191.36,191.6,40342.0,169.3969,169.5912,168.9907,169.2026,40342.0
2020-07-23 14:00:00,191.61,191.61,189.67,189.67,29316.0,169.2114,169.2114,167.4982,167.4982,29316.0
2020-07-23 14:30:00,189.8,190.34,189.52,189.98,27296.0,167.613,168.0899,167.3657,167.772,27296.0
2020-07-23 15:00:00,190.04,190.66,189.79,190.2,42447.0,167.825,168.3725,167.6042,167.9663,42447.0
2020-07-23 15:30:00,190.12,190.36,189.21,189.98,84742.0,167.8956,168.1075,167.092,167.772,84742.0
2020-07-24 09:30:00,190.28,190.71,188.88,189.3,47867.0,168.0369,168.4166,166.8006,167.1715,47867.0
2020-07-24 10:00:00,189.4,189.94,188.57,189.06,42297.0,167.2598,167.7366,166.5268,166.9595,42297.0
2020-07-24 10:30:00,189.08,189.16,188.09,188.14,28151.0,166.9772,167.0478,166.1029,166.1471,28151.0
2020-07-24 11:00:00,188.1,188.6,187.71,187.83,29839.0,166.1117,166.5533,165.7673,165.8733,29839.0
2020-07-24 11:30:00,187.74,187.97,187.21,187.5,30300.0,165.7938,165.9969,165.3258,165.5819,30300.0
2020-07-24 12:00:00,187.59,188.24,187.43,188.02,23808.0,165.6614,166.2354,165.5201,166.0411,23808.0
2020-07-24 12:30:00,187.96,188.46,187.81,188.24,26375.0,165.9881,166.4297,165.8556,166.2354,26375.0
2020-07-24 13:00:00,188.3,188.31,187.54,187.84,27161.0,166.2884,166.2972,165.6172,165.8821,27161.0
2020-07-24 13:30:00,187.77,187.87,187.2,187.38,38340.0,165.8203,165.9086,165.3169,165.4759,38340.0
2020-07-24 14:00:00,187.33,188.09,187.22,187.91,29573.0,165.4317,166.1029,165.3346,165.9439,29573.0
2020-07-24 14:30:00,187.91,188.23,187.85,187.94,31675.0,165.9439,166.2265,165.891,165.9704,31675.0
2020-07-24 15:00:00,187.93,188.36,187.69,187.85,41217.0,165.9616,166.3413,165.7497,165.891,41217.0
2020-07-24 15:30:00,187.83,188.54,187.65,188.24,153228.0,165.8733,166.5003,165.7143,166.2354,153228.0
2020-07-27 09:30:00,188.19,190.27,186.95,190.17,69823.0,166.1912,168.0281,165.0962,167.9398,69823.0
2020-07-27 10:00:00,190.15,191.35,189.5,191.18,34328.0,167.9221,168.9818,167.3481,168.8317,34328.0
2020-07-27 10:30:00,191.19,191.42,190.34,191.37,51203.0,168.8405,169.0436,168.0899,168.9995,51203.0
2020-07-27 11:00:00,191.36,191.42,190.85,191.29,40649.0,168.9907,169.0436,168.5403,168.9288,40649.0
2020-07-27 11:30:00,191.3,191.46,190.61,191.14,42211.0,168.9377,169.079,168.3283,168.7964,42211.0
2020-07-27 12:00:00,191.15,191.81,191.09,191.49,30643.0,168.8052,169.388,168.7522,169.1055,30643.0
2020-07-27 12:30:00,191.44,191.86,191.25,191.71,40045.0,169.0613,169.4322,168.8935,169.2997,40045.0
2020-07-27 13:00:00,191.73,191.79,191.25,191.68,52010.0,169.3174,169.3704,168.8935,169.2732,52010.0
2020-07-27 13:30:00,191.68,191.75,191.13,191.2,47806.0,169.2732,169.3351,168.7875,168.8494,47806.0
2020-07-27 14:00:00,191.25,191.33,190.87,191.02,31551.0,168.8935,168.9642,168.5579,168.6904,31551.0
2020-07-27 14:30:00,190.97,191.0,190.55,190.9,67181.0,168.6462,168.6727,168.2753,168.5844,67181.0
2020-07-27 15:00:00,190.86,191.6,190.81,191.28,71537.0,168.5491,169.2026,168.5049,168.92,71537.0
2020-07-27 15:30:00,191.26,191.63,191.05,191.17,148642.0,168.9023,169.2291,168.7169,168.8229,148642.0
2020-07-28 09:30:00,195.49,204.98,195.49,202.86,393321.0,172.6379,181.0185,172.6379,179.1463,393321.0
2020-07-28 10:00:00,203.15,204.38,202.09,202.67,177184.0,179.4024,180.4887,178.4663,178.9785,177184.0
2020-07-28 10:30:00,202.66,202.66,200.98,201.04,150636.0,178.9697,178.9697,177.4861,177.5391,150636.0
2020-07-28 11:00:00,201.08,201.26,199.92,201.25,93864.0,177.5744,177.7334,176.55,177.7245,93864.0
2020-07-28 11:30:00,201.22,201.74,199.93,200.15,91040.0,177.698,178.1573,176.5588,176.7531,91040.0
2020-07-28 12:00:00,200.13,200.98,199.9,200.15,71542.0,176.7355,177.4861,176.5324,176.7531,71542.0
2020-07-28 12:30:00,200.12,200.68,198.67,198.67,129570.0,176.7266,177.2212,175.4461,175.4461,129570.0
2020-07-28 13:00:00,198.59,199.33,197.79,198.02,80000.0,175.3755,176.029,174.669,174.8721,80000.0
2020-07-28 13:30:00,198.15,198.54,197.9,198.26,62442.0,174.9869,175.3313,174.7661,175.0841,62442.0
2020-07-28 14:00:00,198.33,199.45,196.42,196.56,189282.0,175.1459,176.135,173.4592,173.5828,189282.0
2020-07-28 14:30:00,196.56,197.15,196.11,196.62,103542.0,173.5828,174.1038,173.1854,173.6358,103542.0
2020-07-28 15:00:00,196.62,196.77,195.58,195.6,104868.0,173.6358,173.7682,172.7173,172.735,104868.0
2020-07-28 15:30:00,195.59,195.85,194.84,195.03,212191.0,172.7262,172.9558,172.0639,172.2316,212191.0
2020-07-29 09:30:00,198.0,198.71,194.24,195.06,145029.0,174.8545,175.4815,171.534,172.2581,145029.0
2020-07-29 10:00:00,195.01,195.28,194.62,194.87,90037.0,172.214,172.4524,171.8696,172.0903,90037.0
2020-07-29 10:30:00,194.87,196.42,194.28,196.3,91189.0,172.0903,173.4592,171.5693,173.3532,91189.0
2020-07-29 11:00:00,196.34,196.77,195.14,195.4,66923.0,173.3885,173.7682,172.3288,172.5584,66923.0
2020-07-29 11:30:00,195.36,195.49,194.73,195.33,47879.0,172.5231,172.6379,171.9667,172.4966,47879.0
2020-07-29 12:00:00,195.4,197.0,195.39,197.0,66098.0,172.5584,173.9714,172.5496,173.9714,66098.0
2020-07-29 12:30:00,197.13,197.13,196.08,196.31,50807.0,174.0862,174.0862,173.1589,173.362,50807.0
2020-07-29 13:00:00,196.3,196.83,195.99,196.83,60199.0,173.3532,173.8212,173.0794,173.8212,60199.0
2020-07-29 13:30:00,196.9,197.52,196.69,197.37,73211.0,173.883,174.4306,173.6976,174.2981,73211.0
2020-07-29 14:00:00,197.52,198.33,197.29,197.82,69125.0,174.4306,175.1459,174.2275,174.6955,69125.0
2020-07-29 14:30:00,197.84,198.32,197.67,197.83,45604.0,174.7132,175.137,174.563,174.7043,45604.0
2020-07-29 15:00:00,197.9,199.44,197.71,199.41,63381.0,174.7661,176.1261,174.5984,176.0996,63381.0
2020-07-29 15:30:00,199.44,199.92,198.32,198.85,135332.0,176.1261,176.55,175.137,175.6051,135332.0
2020-07-30 09:30:00,196.33,196.97,194.25,194.26,46150.0,173.3797,173.9449,171.5428,171.5517,46150.0
2020-07-30 10:00:00,194.09,194.93,193.64,193.86,36066.0,171.4015,172.1433,171.0041,171.1984,36066.0
2020-07-30 10:30:00,193.86,194.13,192.8,193.02,46331.0,171.1984,171.4368,170.2623,170.4566,46331.0
2020-07-30 11:00:00,193.08,194.63,193.08,193.92,36589.0,170.5096,171.8784,170.5096,171.2514,36589.0
2020-07-30 11:30:00,193.95,194.14,193.43,193.74,21943.0,171.2779,171.4457,170.8187,171.0924,21943.0
2020-07-30 12:00:00,193.88,193.88,192.81,193.44,24357.0,171.2161,171.2161,170.2712,170.8275,24357.0
2020-07-30 12:30:00,193.52,193.63,193.09,193.19,25532.0,170.8982,170.9953,170.5184,170.6067,25532.0
2020-07-30 13:00:00,193.23,193.63,192.36,192.45,34122.0,170.6421,170.9953,169.8738,169.9532,34122.0
2020-07-30 13:30:00,192.43,193.14,192.34,193.0,16198.0,169.9356,170.5626,169.8561,170.4389,16198.0
2020-07-30 14:00:00,192.92,193.49,192.91,193.31,22774.0,170.3683,170.8717,170.3595,170.7127,22774.0
2020-07-30 14:30:00,193.28,194.34,193.28,193.97,19044.0,170.6862,171.6223,170.6862,171.2956,19044.0
2020-07-30 15:00:00,194.05,194.14,193.43,193.99,22506.0,171.3662,171.4457,170.8187,171.3132,22506.0
2020-07-30 15:30:00,194.05,194.5,194.03,194.48,90207.0,171.3662,171.7636,171.3485,171.7459,90207.0
2020-07-31 09:30:00,193.49,193.82,192.11,192.86,57154.0,170.8717,171.1631,169.653,170.3153,57154.0
2020-07-31 10:00:00,192.88,193.07,190.24,190.24,63523.0,170.333,170.5008,168.0016,168.0016,63523.0
2020-07-31 10:30:00,190.21,191.04,189.94,190.5,49227.0,167.9751,168.7081,167.7366,168.2312,49227.0
2020-07-31 11:00:00,190.58,191.0,189.93,190.94,37483.0,168.3018,168.6727,167.7278,168.6197,37483.0
2020-07-31 11:30:00,190.97,191.01,190.53,190.88,29900.0,168.6462,168.6816,168.2577,168.5668,29900.0
2020-07-31 12:00:00,190.86,190.86,190.26,190.81,13698.0,168.5491,168.5491,168.0192,168.5049,13698.0
2020-07-31 12:30:00,190.77,190.82,190.33,190.8,19795.0,168.4696,168.5138,168.0811,168.4961,19795.0
2020-07-31 13:00:00,190.8,191.03,190.69,190.93,27282.0,168.4961,168.6992,168.399,168.6109,27282.0
2020-07-31 13:30:00,190.97,191.15,190.58,190.7,65746.0,168.6462,168.8052,168.3018,168.4078,65746.0
2020-07-31 14:00:00,190.77,191.0,190.65,190.78,39049.0,168.4696,168.6727,168.3636,168.4785,39049.0
2020-07-31 14:30:00,190.88,191.96,190.83,191.96,24628.0,168.5668,169.5205,168.5226,169.5205,24628.0
2020-07-31 15:00:00,191.89,192.35,191.59,192.31,34452.0,169.4587,169.8649,169.1938,169.8296,34452.0
2020-07-31 15:30:00,192.3,193.5,191.97,193.39,110485.0,169.8208,170.8805,169.5293,170.7834,110485.0
2020-08-03 09:30:00,193.96,196.0,192.74,196.0,82245.0,171.2867,173.0883,170.2093,173.0883,82245.0
2020-08-03 10:00:00,195.94,197.39,195.77,196.78,61212.0,173.0353,174.3158,172.8851,173.7771,61212.0
2020-08-03 10:30:00,196.86,197.27,195.97,196.21,32873.0,173.8477,174.2098,173.0618,173.2737,32873.0
2020-08-03 11:00:00,196.2,196.42,195.42,196.14,35420.0,173.2649,173.4592,172.5761,173.2119,35420.0
2020-08-03 11:30:00,196.27,196.53,195.83,195.92,24770.0,173.3267,173.5563,172.9381,173.0176,24770.0
2020-08-03 12:00:00,195.92,196.22,195.73,195.91,32804.0,173.0176,173.2825,172.8498,173.0088,32804.0
2020-08-03 12:30:00,195.83,196.12,195.66,195.86,16816.0,172.9381,173.1942,172.788,172.9646,16816.0
2020-08-03 13:00:00,195.88,196.01,195.52,195.97,18014.0,172.9823,173.0971,172.6644,173.0618,18014.0
2020-08-03 13:30:00,195.95,196.23,195.7,196.05,26710.0,173.0441,173.2914,172.8233,173.1324,26710.0
2020-08-03 14:00:00,195.95,196.14,195.81,196.08,30675.0,173.0441,173.2119,172.9205,173.1589,30675.0
2020-08-03 14:30:00,196.1,196.62,195.95,196.09,37824.0,173.1766,173.6358,173.0441,173.1677,37824.0
2020-08-03 15:00:00,196.12,196.18,195.51,195.74,24517.0,173.1942,173.2472,172.6555,172.8586,24517.0
2020-08-03 15:30:00,195.72,196.08,195.32,195.34,98781.0,172.841,173.1589,172.4877,172.5054,98781.0
2020-08-04 09:30:00,194.7,196.1,194.42,194.57,44268.0,171.9402,173.1766,171.6929,171.8254,44268.0
2020-08-04 10:00:00,194.4,194.51,193.11,193.55,44671.0,171.6753,171.7724,170.5361,170.9246,44671.0
2020-08-04 10:30:00,193.46,193.82,193.17,193.43,26639.0,170.8452,171.1631,170.5891,170.8187,26639.0
2020-08-04 11:00:00,193.43,194.14,193.16,193.97,25358.0,170.8187,171.4457,170.5802,171.2956,25358.0
2020-08-04 11:30:00,193.85,193.92,193.41,193.41,21271.0,171.1896,171.2514,170.801,170.801,21271.0
2020-08-04 12:00:00,193.43,193.67,193.13,193.34,28058.0,170.8187,171.0306,170.5537,170.7392,28058.0
2020-08-04 12:30:00,193.42,193.6,193.03,193.21,11646.0,170.8098,170.9688,170.4654,170.6244,11646.0
2020-08-04 13:00:00,193.21,193.73,193.15,193.52,15998.0,170.6244,171.0836,170.5714,170.8982,15998.0
2020-08-04 13:30:00,193.5,193.5,193.0,193.25,28846.0,170.8805,170.8805,170.4389,170.6597,28846.0
2020-08-04 14:00:00,193.29,193.39,193.0,193.08,23551.0,170.695,170.7834,170.4389,170.5096,23551.0
2020-08-04 14:30:00,193.16,193.48,192.97,193.39,28146.0,170.5802,170.8628,170.4124,170.7834,28146.0
2020-08-04 15:00:00,193.43,193.59,193.11,193.31,25201.0,170.8187,170.96,170.5361,170.7127,25201.0
2020-08-04 15:30:00,193.34,193.55,192.92,193.02,128579.0,170.7392,170.9246,170.3683,170.4566,128579.0
2020-08-05 09:30:00,194.87,198.27,194.23,198.08,69161.0,172.0903,175.0929,171.5252,174.9251,69161.0
2020-08-05 10:00:00,198.08,198.5,197.84,198.04,56237.0,174.9251,175.296,174.7132,174.8898,56237.0
2020-08-05 10:30:00,198.0,198.8,197.96,198.34,44383.0,174.8545,175.5609,174.8191,175.1547,44383.0
2020-08-05 11:00:00,198.35,198.9,198.14,198.22,54286.0,175.1635,175.6492,174.9781,175.0487,54286.0
2020-08-05 11:30:00,198.19,198.5,198.06,198.35,30692.0,175.0222,175.296,174.9074,175.1635,30692.0
2020-08-05 12:00:00,198.37,198.43,197.38,197.48,45928.0,175.1812,175.2342,174.3069,174.3952,45928.0
2020-08-05 12:30:00,197.52,198.07,197.44,198.0,20852.0,174.4306,174.9163,174.3599,174.8545,20852.0
2020-08-05 13:00:00,197.99,198.32,197.77,198.25,20704.0,174.8456,175.137,174.6513,175.0752,20704.0
2020-08-05 13:30:00,198.22,198.39,197.91,197.92,18022.0,175.0487,175.1989,174.775,174.7838,18022.0
2020-08-05 14:00:00,197.94,198.45,197.83,198.4,26819.0,174.8015,175.2519,174.7043,175.2077,26819.0
2020-08-05 14:30:00,198.43,198.51,197.76,197.89,53164.0,175.2342,175.3048,174.6425,174.7573,53164.0
2020-08-05 15:00:00,197.92,198.36,197.8,197.91,37106.0,174.7838,175.1724,174.6778,174.775,37106.0
2020-08-05 15:30:00,197.9,198.47,197.87,198.27,148786.0,174.7661,175.2695,174.7397,175.0929,148786.0
2020-08-06 09:30:00,197.64,198.34,197.48,198.1,34924.0,174.5365,175.1547,174.3952,174.9428,34924.0
2020-08-06 10:00:00,197.93,197.93,196.87,197.53,52751.0,174.7926,174.7926,173.8565,174.4394,52751.0
2020-08-06 10:30:00,197.53,197.78,196.75,197.31,47024.0,174.4394,174.6602,173.7506,174.2451,47024.0
2020-08-06 11:00:00,197.33,197.53,196.75,197.06,25084.0,174.2628,174.4394,173.7506,174.0243,25084.0
2020-08-06 11:30:00,197.04,197.42,196.72,197.19,21390.0,174.0067,174.3423,173.7241,174.1391,21390.0
2020-08-06 12:00:00,197.14,197.35,196.7,196.72,37280.0,174.095,174.2804,173.7064,173.7241,37280.0
2020-08-06 12:30:00,196.66,196.85,196.35,196.49,32639.0,173.6711,173.8389,173.3973,173.521,32639.0
2020-08-06 13:00:00,196.51,196.58,196.2,196.32,36941.0,173.5386,173.6004,173.2649,173.3708,36941.0
2020-08-06 13:30:00,196.28,196.59,196.05,196.24,38359.0,173.3355,173.6093,173.1324,173.3002,38359.0
2020-08-06 14:00:00,196.22,196.33,195.8,195.83,25265.0,173.2825,173.3797,172.9116,172.9381,25265.0
2020-08-06 14:30:00,195.87,196.27,195.82,196.0,34522.0,172.9734,173.3267,172.9293,173.0883,34522.0
2020-08-06 15:00:00,196.02,196.02,195.68,195.85,49970.0,173.1059,173.1059,172.8057,172.9558,49970.0
2020-08-06 15:30:00,195.87,196.55,195.8,196.22,121163.0,172.9734,173.574,172.9116,173.2825,121163.0
2020-08-07 09:30:00,196.01,196.48,195.0,195.19,36098.0,173.0971,173.5121,172.2051,172.3729,36098.0
2020-08-07 10:00:00,195.43,196.01,195.03,195.23,34416.0,172.5849,173.0971,172.2316,172.4083,34416.0
2020-08-07 10:30:00,195.21,195.96,195.2,195.4,37897.0,172.3906,173.0529,172.3818,172.5584,37897.0
2020-08-07 11:00:00,195.43,195.95,195.26,195.93,29847.0,172.5849,173.0441,172.4348,173.0264,29847.0
2020-08-07 11:30:00,195.85,196.32,195.75,195.75,18228.0,172.9558,173.3708,172.8675,172.8675,18228.0
2020-08-07 12:00:00,195.74,196.29,195.64,196.29,25141.0,172.8586,173.3443,172.7703,173.3443,25141.0
2020-08-07 12:30:00,196.31,196.94,196.21,196.86,24455.0,173.362,173.9184,173.2737,173.8477,24455.0
2020-08-07 13:00:00,196.87,197.63,196.59,197.61,43623.0,173.8565,174.5277,173.6093,174.51,43623.0
2020-08-07 13:30:00,197.64,197.83,197.38,197.58,41222.0,174.5365,174.7043,174.3069,174.4836,41222.0
2020-08-07 14:00:00,197.52,197.77,197.27,197.37,52563.0,174.4306,174.6513,174.2098,174.2981,52563.0
2020-08-07 14:30:00,197.29,198.28,197.16,198.28,28193.0,174.2275,175.1017,174.1126,175.1017,28193.0
2020-08-07 15:00:00,198.18,198.71,198.01,198.5,35426.0,175.0134,175.4815,174.8633,175.296,35426.0
2020-08-07 15:30:00,198.49,199.3,198.33,199.21,90673.0,175.2872,176.0025,175.1459,175.923,90673.0
2020-08-10 09:30:00,199.5,202.97,199.5,202.73,57239.0,176.1791,179.2435,176.1791,179.0315,57239.0
2020-08-10 10:00:00,202.86,205.95,202.68,205.73,72184.0,179.1463,181.8751,178.9874,181.6808,72184.0
2020-08-10 10:30:00,205.89,207.38,205.73,206.99,87093.0,181.8221,183.138,181.6808,182.7936,87093.0
2020-08-10 11:00:00,206.99,208.44,206.95,208.25,81620.0,182.7936,184.0741,182.7582,183.9063,81620.0
2020-08-10 11:30:00,208.2,209.2,208.05,208.86,79469.0,183.8621,184.7452,183.7296,184.445,79469.0
2020-08-10 12:00:00,208.84,208.84,207.93,208.38,37662.0,184.4273,184.4273,183.6237,184.0211,37662.0
2020-08-10 12:30:00,208.27,208.54,207.33,207.49,39816.0,183.9239,184.1624,183.0938,183.2351,39816.0
2020-08-10 13:00:00,207.51,208.68,207.25,208.46,57670.0,183.2528,184.286,183.0232,184.0917,57670.0
2020-08-10 13:30:00,208.41,209.0,208.19,208.87,30066.0,184.0476,184.5686,183.8533,184.4538,30066.0
2020-08-10 14:00:00,208.87,210.14,208.82,210.02,48364.0,184.4538,185.5753,184.4096,185.4694,48364.0
2020-08-10 14:30:00,209.88,210.48,209.71,210.46,50746.0,185.3457,185.8756,185.1956,185.8579,50746.0
2020-08-10 15:00:00,210.43,210.67,209.42,209.42,62784.0,185.8314,186.0434,184.9395,184.9395,62784.0
2020-08-10 15:30:00,209.44,210.41,209.08,210.26,202923.0,184.9572,185.8138,184.6392,185.6813,202923.0
2020-08-11 09:30:00,211.49,215.0,211.11,212.13,160647.0,186.7675,189.8672,186.4319,187.3327,160647.0
2020-08-11 10:00:00,212.15,213.65,211.61,213.6,81664.0,187.3504,188.675,186.8735,188.6309,81664.0
2020-08-11 10:30:00,213.73,214.94,213.55,214.05,73811.0,188.7457,189.8142,188.5867,189.0283,73811.0
2020-08-11 11:00:00,214.11,214.11,211.82,211.88,33410.0,189.0813,189.0813,187.0589,187.1119,33410.0
2020-08-11 11:30:00,211.88,212.79,211.6,212.79,63586.0,187.1119,187.9156,186.8647,187.9156,63586.0
2020-08-11 12:00:00,212.8,213.5,212.39,213.4,75544.0,187.9244,188.5426,187.5623,188.4542,75544.0
2020-08-11 12:30:00,213.35,213.7,213.0,213.7,48538.0,188.4101,188.7192,188.101,188.7192,48538.0
2020-08-11 13:00:00,213.74,214.23,213.34,214.05,32545.0,188.7545,189.1872,188.4013,189.0283,32545.0
2020-08-11 13:30:00,214.05,214.7,214.05,214.61,35312.0,189.0283,189.6023,189.0283,189.5228,35312.0
2020-08-11 14:00:00,214.74,215.0,214.13,214.21,36883.0,189.6376,189.8672,189.0989,189.1696,36883.0
2020-08-11 14:30:00,214.25,214.31,213.07,213.48,55645.0,189.2049,189.2579,188.1628,188.5249,55645.0
2020-08-11 15:00:00,213.47,213.54,211.92,212.78,68314.0,188.5161,188.5779,187.1473,187.9067,68314.0
2020-08-11 15:30:00,212.8,212.94,211.59,212.01,186356.0,187.9244,188.048,186.8558,187.2267,186356.0
2020-08-12 09:30:00,213.49,214.09,211.9,212.06,67219.0,188.5337,189.0636,187.1296,187.2709,67219.0
2020-08-12 10:00:00,212.06,213.33,211.4,213.12,34843.0,187.2709,188.3924,186.688,188.207,34843.0
2020-08-12 10:30:00,213.16,213.45,212.34,213.37,22838.0,188.2423,188.4984,187.5182,188.4278,22838.0
2020-08-12 11:00:00,213.35,213.63,213.18,213.24,33975.0,188.4101,188.6574,188.26,188.313,33975.0
2020-08-12 11:30:00,213.24,213.24,212.32,212.64,37149.0,188.313,188.313,187.5005,187.7831,37149.0
2020-08-12 12:00:00,212.63,214.32,212.63,214.05,53224.0,187.7743,189.2667,187.7743,189.0283,53224.0
2020-08-12 12:30:00,214.03,214.22,213.47,213.47,13167.0,189.0106,189.1784,188.5161,188.5161,13167.0
2020-08-12 13:00:00,213.45,213.6,211.93,212.24,48773.0,188.4984,188.6309,187.1561,187.4298,48773.0
2020-08-12 13:30:00,212.28,213.15,212.21,213.02,41403.0,187.4652,188.2335,187.4034,188.1187,41403.0
2020-08-12 14:00:00,213.0,213.13,212.59,212.66,16727.0,188.101,188.2158,187.7389,187.8008,16727.0
2020-08-12 14:30:00,212.58,212.95,212.52,212.75,24692.0,187.7301,188.0569,187.6771,187.8802,24692.0
2020-08-12 15:00:00,212.79,213.72,212.58,213.48,52392.0,187.9156,188.7368,187.7301,188.5249,52392.0
2020-08-12 15:30:00,213.48,213.49,212.92,213.21,100635.0,188.5249,188.5337,188.0304,188.2865,100635.0
2020-08-13 09:30:00,211.78,211.78,209.75,211.6,43318.0,187.0236,187.0236,185.2309,186.8647,43318.0
2020-08-13 10:00:00,211.53,211.91,210.27,210.8,24558.0,186.8028,187.1384,185.6901,186.1582,24558.0
2020-08-13 10:30:00,210.52,211.56,210.52,211.05,15503.0,185.9109,186.8293,185.9109,186.379,15503.0
2020-08-13 11:00:00,210.88,211.54,210.73,210.91,21340.0,186.2288,186.8117,186.0964,186.2553,21340.0
2020-08-13 11:30:00,210.98,211.07,210.56,210.69,28804.0,186.3171,186.3966,185.9462,186.061,28804.0
2020-08-13 12:00:00,210.74,211.16,210.64,210.97,18452.0,186.1052,186.4761,186.0169,186.3083,18452.0
2020-08-13 12:30:00,210.99,211.56,210.91,211.46,18616.0,186.326,186.8293,186.2553,186.741,18616.0
2020-08-13 13:00:00,211.5,211.74,211.34,211.5,21410.0,186.7764,186.9883,186.6351,186.7764,21410.0
2020-08-13 13:30:00,211.5,211.59,211.08,211.2,29534.0,186.7764,186.8558,186.4054,186.5114,29534.0
2020-08-13 14:00:00,211.23,211.24,210.07,210.23,47536.0,186.5379,186.5467,185.5135,185.6548,47536.0
2020-08-13 14:30:00,210.21,210.54,209.28,209.55,46218.0,185.6371,185.9286,184.8159,185.0543,46218.0
2020-08-13 15:00:00,209.73,210.75,209.44,210.69,41057.0,185.2133,186.114,184.9572,186.061,41057.0
2020-08-13 15:30:00,210.7,210.7,210.01,210.29,132039.0,186.0699,186.0699,185.4605,185.7078,132039.0
2020-08-14 09:30:00,209.98,212.66,209.22,212.47,79386.0,185.434,187.8008,184.7629,187.633,79386.0
2020-08-14 10:00:00,212.67,213.39,212.42,212.91,36985.0,187.8096,188.4454,187.5888,188.0215,36985.0
2020-08-14 10:30:00,213.18,214.5,213.18,214.09,45145.0,188.26,189.4257,188.26,189.0636,45145.0
2020-08-14 11:00:00,214.04,215.0,213.97,214.87,32997.0,189.0194,189.8672,188.9576,189.7524,32997.0
2020-08-14 11:30:00,214.76,214.86,214.23,214.85,29808.0,189.6553,189.7436,189.1872,189.7347,29808.0
2020-08-14 12:00:00,214.84,215.43,214.65,215.03,47969.0,189.7259,190.2469,189.5581,189.8937,47969.0
2020-08-14 12:30:00,215.04,215.23,213.6,213.66,28747.0,189.9025,190.0703,188.6309,188.6839,28747.0
2020-08-14 13:00:00,213.56,213.75,213.43,213.43,40844.0,188.5955,188.7633,188.4807,188.4807,40844.0
2020-08-14 13:30:00,213.4,214.31,213.4,214.12,31169.0,188.4542,189.2579,188.4542,189.0901,31169.0
2020-08-14 14:00:00,214.09,214.13,213.7,213.72,21383.0,189.0636,189.0989,188.7192,188.7368,21383.0
2020-08-14 14:30:00,213.75,213.8,212.97,212.99,19649.0,188.7633,188.8075,188.0745,188.0922,19649.0
2020-08-14 15:00:00,213.0,213.39,212.8,212.97,16798.0,188.101,188.4454,187.9244,188.0745,16798.0
2020-08-14 15:30:00,212.93,213.59,212.51,213.5,123319.0,188.0392,188.622,187.6683,188.5426,123319.0
2020-08-17 09:30:00,214.24,214.89,212.51,212.96,60859.0,189.1961,189.7701,187.6683,188.0657,60859.0
2020-08-17 10:00:00,212.97,212.97,211.65,211.71,47431.0,188.0745,188.0745,186.9088,186.9618,47431.0
2020-08-17 10:30:00,211.63,212.49,211.5,211.96,31518.0,186.8912,187.6506,186.7764,187.1826,31518.0
2020-08-17 11:00:00,211.95,212.07,211.46,211.77,21603.0,187.1737,187.2797,186.741,187.0148,21603.0
2020-08-17 11:30:00,211.77,212.15,211.27,211.68,29090.0,187.0148,187.3504,186.5732,186.9353,29090.0
2020-08-17 12:00:00,211.7,212.13,211.66,212.03,15635.0,186.953,187.3327,186.9176,187.2444,15635.0
2020-08-17 12:30:00,212.06,212.29,211.88,212.13,36969.0,187.2709,187.474,187.1119,187.3327,36969.0
2020-08-17 13:00:00,212.08,212.11,211.6,211.79,15840.0,187.2886,187.315,186.8647,187.0325,15840.0
2020-08-17 13:30:00,211.81,211.83,210.4,211.02,43907.0,187.0501,187.0678,185.8049,186.3525,43907.0
2020-08-17 14:00:00,210.95,211.38,210.7,210.91,31597.0,186.2906,186.6704,186.0699,186.2553,31597.0
2020-08-17 14:30:00,210.87,210.94,210.59,210.64,20862.0,186.22,186.2818,185.9727,186.0169,20862.0
2020-08-17 15:00:00,210.6,210.79,210.21,210.68,26212.0,185.9816,186.1493,185.6371,186.0522,26212.0
2020-08-17 15:30:00,210.67,211.04,210.46,210.46,121212.0,186.0434,186.3701,185.8579,185.8579,121212.0
2020-08-18 09:30:00,211.0,212.06,210.85,211.96,35533.0,186.3348,187.2709,186.2023,187.1826,35533.0
2020-08-18 10:00:00,211.8,212.2,211.37,211.55,41424.0,187.0413,187.3945,186.6615,186.8205,41424.0
2020-08-18 10:30:00,211.53,211.81,211.35,211.81,20720.0,186.8028,187.0501,186.6439,187.0501,20720.0
2020-08-18 11:00:00,211.86,212.54,211.86,212.39,12548.0,187.0943,187.6948,187.0943,187.5623,12548.0
2020-08-18 11:30:00,212.48,212.63,211.8,212.18,18434.0,187.6418,187.7743,187.0413,187.3769,18434.0
2020-08-18 12:00:00,212.22,212.22,211.45,211.65,26760.0,187.4122,187.4122,186.7322,186.9088,26760.0
2020-08-18 12:30:00,211.68,212.39,211.48,211.86,55256.0,186.9353,187.5623,186.7587,187.0943,55256.0
2020-08-18 13:00:00,211.86,211.91,211.39,211.67,36969.0,187.0943,187.1384,186.6792,186.9265,36969.0
2020-08-18 13:30:00,211.66,211.81,210.71,210.71,32651.0,186.9176,187.0501,186.0787,186.0787,32651.0
2020-08-18 14:00:00,210.74,211.17,210.2,210.9,84726.0,186.1052,186.4849,185.6283,186.2465,84726.0
2020-08-18 14:30:00,210.87,211.02,210.4,210.62,30636.0,186.22,186.3525,185.8049,185.9992,30636.0
2020-08-18 15:00:00,210.58,210.61,209.53,209.53,42183.0,185.9639,185.9904,185.0366,185.0366,42183.0
2020-08-18 15:30:00,209.5,210.3,209.49,210.0,85415.0,185.0101,185.7166,185.0013,185.4517,85415.0
2020-08-19 09:30:00,209.54,211.85,209.27,211.85,44757.0,185.0455,187.0854,184.807,187.0854,44757.0
2020-08-19 10:00:00,211.72,212.15,211.37,211.79,34549.0,186.9706,187.3504,186.6615,187.0325,34549.0
2020-08-19 10:30:00,211.78,212.59,211.63,211.99,27383.0,187.0236,187.7389,186.8912,187.2091,27383.0
2020-08-19 11:00:00,211.96,212.38,211.66,212.15,40344.0,187.1826,187.5535,186.9176,187.3504,40344.0
2020-08-19 11:30:00,212.1,212.37,211.78,212.08,24192.0,187.3062,187.5447,187.0236,187.2886,24192.0
2020-08-19 12:00:00,212.04,212.28,211.61,212.28,18207.0,187.2532,187.4652,186.8735,187.4652,18207.0
2020-08-19 12:30:00,212.17,212.73,212.02,212.36,31600.0,187.368,187.8626,187.2356,187.5358,31600.0
2020-08-19 13:00:00,212.34,212.77,212.07,212.08,16311.0,187.5182,187.8979,187.2797,187.2886,16311.0
2020-08-19 13:30:00,212.03,212.39,211.86,212.04,25204.0,187.2444,187.5623,187.0943,187.2532,25204.0
2020-08-19 14:00:00,212.01,212.18,211.34,211.77,28970.0,187.2267,187.3769,186.6351,187.0148,28970.0
2020-08-19 14:30:00,211.61,212.3,211.33,212.16,45801.0,186.8735,187.4828,186.6262,187.3592,45801.0
2020-08-19 15:00:00,212.1,212.39,211.59,211.77,46270.0,187.3062,187.5623,186.8558,187.0148,46270.0
2020-08-19 15:30:00,211.81,212.13,210.57,211.13,142679.0,187.0501,187.3327,185.9551,186.4496,142679.0
2020-08-20 09:30:00,208.91,208.93,207.31,208.06,38864.0,185.6464,185.6641,184.2245,184.891,38864.0
2020-08-20 10:00:00,208.2,208.75,208.02,208.66,20518.0,185.0154,185.5042,184.8555,185.4242,20518.0
2020-08-20 10:30:00,208.79,209.06,208.37,208.42,18846.0,185.5397,185.7797,185.1665,185.2109,18846.0
2020-08-20 11:00:00,208.51,208.93,208.5,208.7,16162.0,185.2909,185.6641,185.282,185.4597,16162.0
2020-08-20 11:30:00,208.69,209.16,208.62,208.82,26157.0,185.4509,185.8685,185.3887,185.5664,26157.0
2020-08-20 12:00:00,208.85,209.46,208.67,208.8,23347.0,185.593,186.1351,185.4331,185.5486,23347.0
2020-08-20 12:30:00,208.79,209.17,208.66,209.17,9529.0,185.5397,185.8774,185.4242,185.8774,9529.0
2020-08-20 13:00:00,209.31,209.4,208.62,208.78,20106.0,186.0018,186.0818,185.3887,185.5308,20106.0
2020-08-20 13:30:00,208.88,208.88,208.41,208.49,20209.0,185.6197,185.6197,185.202,185.2731,20209.0
2020-08-20 14:00:00,208.56,209.64,208.46,209.52,35514.0,185.3353,186.2951,185.2465,186.1884,35514.0
2020-08-20 14:30:00,209.55,209.69,209.19,209.64,32861.0,186.2151,186.3395,185.8952,186.2951,32861.0
2020-08-20 15:00:00,209.53,209.72,209.37,209.48,26974.0,186.1973,186.3662,186.0551,186.1529,26974.0
2020-08-20 15:30:00,209.43,209.77,208.91,209.0,99774.0,186.1085,186.4106,185.6464,185.7263,99774.0
2020-08-21 09:30:00,208.24,210.14,207.79,209.81,63845.0,185.051,186.7394,184.6511,186.4461,63845.0
2020-08-21 10:00:00,209.82,210.51,208.36,208.5,40650.0,186.455,187.0682,185.1576,185.282,40650.0
2020-08-21 10:30:00,208.53,208.56,207.24,207.24,32525.0,185.3087,185.3353,184.1623,184.1623,32525.0
2020-08-21 11:00:00,207.33,208.75,207.33,208.27,39211.0,184.2423,185.5042,184.2423,185.0776,39211.0
2020-08-21 11:30:00,208.28,208.63,208.16,208.35,15221.0,185.0865,185.3975,184.9799,185.1487,15221.0
2020-08-21 12:00:00,208.39,208.78,207.97,208.07,15863.0,185.1843,185.5308,184.811,184.8999,15863.0
2020-08-21 12:30:00,208.11,208.23,207.9,208.06,15235.0,184.9354,185.0421,184.7488,184.891,15235.0
2020-08-21 13:00:00,208.04,208.35,207.96,208.28,12153.0,184.8732,185.1487,184.8022,185.0865,12153.0
2020-08-21 13:30:00,208.29,209.02,208.27,209.02,6959.0,185.0954,185.7441,185.0776,185.7441,6959.0
2020-08-21 14:00:00,209.01,209.1,208.59,209.1,10065.0,185.7352,185.8152,185.362,185.8152,10065.0
2020-08-21 14:30:00,209.19,209.42,209.02,209.13,11375.0,185.8952,186.0996,185.7441,185.8419,11375.0
2020-08-21 15:00:00,209.22,209.67,209.22,209.42,22841.0,185.9218,186.3217,185.9218,186.0996,22841.0
2020-08-21 15:30:00,209.37,209.43,209.01,209.03,66136.0,186.0551,186.1085,185.7352,185.753,66136.0
2020-08-24 09:30:00,210.56,210.96,209.65,210.65,28381.0,187.1126,187.4681,186.304,187.1926,28381.0
2020-08-24 10:00:00,210.67,211.44,210.63,210.97,12544.0,187.2104,187.8946,187.1748,187.477,12544.0
2020-08-24 10:30:00,210.98,211.68,210.9,211.45,14991.0,187.4859,188.1079,187.4148,187.9035,14991.0
2020-08-24 11:00:00,211.43,211.43,210.85,211.16,22866.0,187.8857,187.8857,187.3703,187.6458,22866.0
2020-08-24 11:30:00,211.17,211.94,210.9,211.08,17538.0,187.6547,188.339,187.4148,187.5747,17538.0
2020-08-24 12:00:00,211.2,211.86,211.19,211.74,17314.0,187.6814,188.2679,187.6725,188.1612,17314.0
2020-08-24 12:30:00,211.6,211.69,209.79,209.79,25976.0,188.0368,188.1168,186.4284,186.4284,25976.0
2020-08-24 13:00:00,209.82,210.04,209.66,209.78,25737.0,186.455,186.6505,186.3128,186.4195,25737.0
2020-08-24 13:30:00,209.76,210.12,209.66,209.87,17178.0,186.4017,186.7216,186.3128,186.4995,17178.0
2020-08-24 14:00:00,209.8,210.46,209.76,209.98,15435.0,186.4373,187.0238,186.4017,186.5972,15435.0
2020-08-24 14:30:00,210.08,210.57,210.03,210.4,11773.0,186.6861,187.1215,186.6416,186.9704,11773.0
2020-08-24 15:00:00,210.35,210.8,210.18,210.73,17007.0,186.926,187.3259,186.7749,187.2637,17007.0
2020-08-24 15:30:00,210.7,211.16,210.46,211.13,79583.0,187.237,187.6458,187.0238,187.6192,79583.0
2020-08-25 09:30:00,212.27,213.69,212.0,213.58,41247.0,188.6322,189.8941,188.3923,189.7963,41247.0
2020-08-25 10:00:00,213.51,213.6,211.41,211.82,14685.0,189.7341,189.8141,187.868,188.2323,14685.0
2020-08-25 10:30:00,211.86,211.91,211.19,211.51,14741.0,188.2679,188.3123,187.6725,187.9568,14741.0
2020-08-25 11:00:00,211.43,211.59,210.13,210.38,11763.0,187.8857,188.0279,186.7305,186.9527,11763.0
2020-08-25 11:30:00,210.39,210.51,209.72,209.74,13778.0,186.9616,187.0682,186.3662,186.3839,13778.0
2020-08-25 12:00:00,209.72,210.44,209.57,210.3,15065.0,186.3662,187.006,186.2329,186.8816,15065.0
2020-08-25 12:30:00,210.24,211.12,209.95,210.2,42034.0,186.8283,187.6103,186.5706,186.7927,42034.0
2020-08-25 13:00:00,210.21,210.21,209.87,210.21,20154.0,186.8016,186.8016,186.4995,186.8016,20154.0
2020-08-25 13:30:00,210.15,210.3,210.0,210.23,17844.0,186.7483,186.8816,186.615,186.8194,17844.0
2020-08-25 14:00:00,210.21,210.48,210.05,210.35,19399.0,186.8016,187.0415,186.6594,186.926,19399.0
2020-08-25 14:30:00,210.41,210.43,210.06,210.28,15463.0,186.9793,186.9971,186.6683,186.8638,15463.0
2020-08-25 15:00:00,210.3,210.31,209.81,210.22,29897.0,186.8816,186.8905,186.4461,186.8105,29897.0
2020-08-25 15:30:00,210.21,210.41,209.75,210.12,77767.0,186.8016,186.9793,186.3928,186.7216,77767.0
2020-08-26 09:30:00,209.65,209.65,207.7,208.62,28740.0,186.304,186.304,184.5711,185.3887,28740.0
2020-08-26 10:00:00,208.52,209.85,208.5,208.94,18602.0,185.2998,186.4817,185.282,185.673,18602.0
2020-08-26 10:30:00,208.72,209.33,208.72,209.0,13675.0,185.4775,186.0196,185.4775,185.7263,13675.0
2020-08-26 11:00:00,208.87,209.44,208.58,209.0,21333.0,185.6108,186.1173,185.3531,185.7263,21333.0
2020-08-26 11:30:00,209.02,209.08,208.59,209.0,24471.0,185.7441,185.7974,185.362,185.7263,24471.0
2020-08-26 12:00:00,209.12,209.29,208.92,209.01,9486.0,185.833,185.984,185.6553,185.7352,9486.0
2020-08-26 12:30:00,208.92,209.27,208.71,208.99,8860.0,185.6553,185.9663,185.4686,185.7175,8860.0
2020-08-26 13:00:00,209.06,209.35,208.95,209.0,8111.0,185.7797,186.0374,185.6819,185.7263,8111.0
2020-08-26 13:30:00,208.96,209.29,208.96,209.16,14759.0,185.6908,185.984,185.6908,185.8685,14759.0
2020-08-26 14:00:00,209.23,210.38,209.23,210.21,23422.0,185.9307,186.9527,185.9307,186.8016,23422.0
2020-08-26 14:30:00,210.24,210.3,209.51,209.62,23045.0,186.8283,186.8816,186.1795,186.2773,23045.0
2020-08-26 15:00:00,209.58,209.96,209.55,209.67,32358.0,186.2418,186.5794,186.2151,186.3217,32358.0
2020-08-26 15:30:00,209.64,209.64,209.07,209.15,70493.0,186.2951,186.2951,185.7885,185.8596,70493.0
2020-08-27 09:30:00,210.0,210.56,208.8,209.8,25891.0,186.615,187.1126,185.5486,186.4373,25891.0
2020-08-27 10:00:00,209.84,210.01,207.41,207.78,22374.0,186.4728,186.6239,184.3134,184.6422,22374.0
2020-08-27 10:30:00,207.75,208.1,207.27,208.1,23020.0,184.6155,184.9266,184.189,184.9266,23020.0
2020-08-27 11:00:00,207.76,207.76,207.13,207.51,26999.0,184.6244,184.6244,184.0646,184.4023,26999.0
2020-08-27 11:30:00,207.61,208.13,207.34,208.01,11638.0,184.4911,184.9532,184.2512,184.8466,11638.0
2020-08-27 12:00:00,207.91,207.91,207.41,207.51,24586.0,184.7577,184.7577,184.3134,184.4023,24586.0
2020-08-27 12:30:00,207.36,207.42,206.71,207.42,13193.0,184.269,184.3223,183.6913,184.3223,13193.0
2020-08-27 13:00:00,207.22,207.88,207.03,207.88,7789.0,184.1446,184.7311,183.9757,184.7311,7789.0
2020-08-27 13:30:00,207.67,207.77,207.13,207.41,9905.0,184.5444,184.6333,184.0646,184.3134,9905.0
2020-08-27 14:00:00,207.61,207.88,207.31,207.5,31599.0,184.4911,184.7311,184.2245,184.3934,31599.0
2020-08-27 14:30:00,207.6,207.85,207.42,207.61,17798.0,184.4822,184.7044,184.3223,184.4911,17798.0
2020-08-27 15:00:00,207.59,208.13,207.44,207.8,42037.0,184.4734,184.9532,184.3401,184.66,42037.0
2020-08-27 15:30:00,207.86,208.27,207.6,207.71,105824.0,184.7133,185.0776,184.4822,184.58,105824.0
2020-08-28 09:30:00,208.45,208.45,207.16,207.72,19627.0,185.2376,185.2376,184.0912,184.5889,19627.0
2020-08-28 10:00:00,207.68,207.68,206.9,206.96,16636.0,184.5533,184.5533,183.8602,183.9135,16636.0
2020-08-28 10:30:00,206.83,207.37,206.63,207.0,15186.0,183.798,184.2779,183.6203,183.9491,15186.0
2020-08-28 11:00:00,207.02,207.47,206.84,207.33,19218.0,183.9668,184.3667,183.8069,184.2423,19218.0
2020-08-28 11:30:00,207.21,208.19,207.21,208.16,18038.0,184.1357,185.0065,184.1357,184.9799,18038.0
2020-08-28 12:00:00,208.08,208.4,207.99,208.03,6906.0,184.9088,185.1932,184.8288,184.8644,6906.0
2020-08-28 12:30:00,208.07,208.55,208.04,208.49,9787.0,184.8999,185.3265,184.8732,185.2731,9787.0
2020-08-28 13:00:00,208.56,208.58,208.26,208.35,12677.0,185.3353,185.3531,185.0687,185.1487,12677.0
2020-08-28 13:30:00,208.29,208.42,208.27,208.33,8141.0,185.0954,185.2109,185.0776,185.131,8141.0
2020-08-28 14:00:00,208.32,208.63,208.18,208.39,15600.0,185.1221,185.3975,184.9977,185.1843,15600.0
2020-08-28 14:30:00,208.46,208.95,208.36,208.9,9904.0,185.2465,185.6819,185.1576,185.6375,9904.0
2020-08-28 15:00:00,208.86,209.43,208.84,208.97,12491.0,185.6019,186.1085,185.5842,185.6997,12491.0
2020-08-28 15:30:00,208.91,209.07,208.69,208.72,44885.0,185.6464,185.7885,185.4509,185.4775,44885.0
2020-08-31 09:30:00,208.61,209.07,207.39,207.42,27370.0,185.3798,185.7885,184.2956,184.3223,27370.0
2020-08-31 10:00:00,207.35,209.02,207.35,208.58,13535.0,184.2601,185.7441,184.2601,185.3531,13535.0
2020-08-31 10:30:00,208.51,208.93,207.74,208.01,13512.0,185.2909,185.6641,184.6067,184.8466,13512.0
2020-08-31 11:00:00,208.18,208.26,207.76,207.83,11540.0,184.9977,185.0687,184.6244,184.6866,11540.0
2020-08-31 11:30:00,207.83,208.52,207.74,208.39,12191.0,184.6866,185.2998,184.6067,185.1843,12191.0
2020-08-31 12:00:00,208.35,208.56,207.8,207.92,15390.0,185.1487,185.3353,184.66,184.7666,15390.0
2020-08-31 12:30:00,207.85,207.86,207.27,207.71,14993.0,184.7044,184.7133,184.189,184.58,14993.0
2020-08-31 13:00:00,207.6,207.6,207.15,207.2,19081.0,184.4822,184.4822,184.0824,184.1268,19081.0
2020-08-31 13:30:00,207.19,207.5,207.05,207.17,18322.0,184.1179,184.3934,183.9935,184.1001,18322.0
2020-08-31 14:00:00,207.16,207.35,206.91,207.12,20411.0,184.0912,184.2601,183.8691,184.0557,20411.0
2020-08-31 14:30:00,207.11,207.8,206.85,207.79,12944.0,184.0468,184.66,183.8158,184.6511,12944.0
2020-08-31 15:00:00,207.66,207.77,207.23,207.58,22035.0,184.5356,184.6333,184.1534,184.4645,22035.0
2020-08-31 15:30:00,207.53,208.2,207.23,207.24,80785.0,184.42,185.0154,184.1534,184.1623,80785.0
2020-09-01 09:30:00,207.75,208.53,206.12,207.77,54669.0,184.6155,185.3087,183.1671,184.6333,54669.0
2020-09-01 10:00:00,208.01,208.75,207.74,208.18,60412.0,184.8466,185.5042,184.6067,184.9977,60412.0
2020-09-01 10:30:00,208.18,208.91,208.17,208.45,56656.0,184.9977,185.6464,184.9888,185.2376,56656.0
2020-09-01 11:00:00,208.42,208.77,207.91,208.34,33873.0,185.2109,185.522,184.7577,185.1398,33873.0
2020-09-01 11:30:00,208.38,209.05,208.11,208.4,48524.0,185.1754,185.7708,184.9354,185.1932,48524.0
2020-09-01 12:00:00,208.44,209.21,208.44,209.04,103981.0,185.2287,185.913,185.2287,185.7619,103981.0
2020-09-01 12:30:00,209.05,210.05,208.83,209.96,32295.0,185.7708,186.6594,185.5753,186.5794,32295.0
2020-09-01 13:00:00,209.87,210.12,209.67,209.78,13646.0,186.4995,186.7216,186.3217,186.4195,13646.0
2020-09-01 13:30:00,209.82,209.84,209.33,209.52,47002.0,186.455,186.4728,186.0196,186.1884,47002.0
2020-09-01 14:00:00,209.54,211.22,209.54,211.09,39659.0,186.2062,187.6991,186.2062,187.5836,39659.0
2020-09-01 14:30:00,211.01,211.5,210.73,211.08,31285.0,187.5125,187.9479,187.2637,187.5747,31285.0
2020-09-01 15:00:00,211.07,211.15,210.01,210.25,75503.0,187.5658,187.6369,186.6239,186.8371,75503.0
2020-09-01 15:30:00,210.19,211.25,210.19,211.06,88686.0,186.7838,187.7258,186.7838,187.5569,88686.0
2020-09-02 09:30:00,211.52,213.62,211.52,213.38,59485.0,187.9657,189.8319,187.9657,189.6186,59485.0
2020-09-02 10:00:00,213.07,213.38,211.68,211.92,19729.0,189.3431,189.6186,188.1079,188.3212,19729.0
2020-09-02 10:30:00,212.1,212.55,211.78,212.11,21174.0,188.4811,188.881,188.1968,188.49,21174.0
2020-09-02 11:00:00,212.13,212.96,211.9,212.21,13578.0,188.5078,189.2454,188.3034,188.5789,13578.0
2020-09-02 11:30:00,212.31,213.57,212.28,213.28,23310.0,188.6677,189.7874,188.6411,189.5297,23310.0
2020-09-02 12:00:00,213.21,213.28,212.47,212.92,15877.0,189.4675,189.5297,188.8099,189.2098,15877.0
2020-09-02 12:30:00,212.89,213.14,212.48,212.65,38277.0,189.1832,189.4053,188.8188,188.9699,38277.0
2020-09-02 13:00:00,212.62,212.69,212.13,212.29,40748.0,188.9432,189.0054,188.5078,188.65,40748.0
2020-09-02 13:30:00,212.39,213.58,212.32,213.3,50986.0,188.7388,189.7963,188.6766,189.5475,50986.0
2020-09-02 14:00:00,213.3,213.36,212.52,212.52,66461.0,189.5475,189.6008,188.8544,188.8544,66461.0
2020-09-02 14:30:00,212.42,213.3,212.16,213.18,66237.0,188.7655,189.5475,188.5345,189.4409,66237.0
2020-09-02 15:00:00,213.17,213.32,212.69,213.03,63421.0,189.432,189.5653,189.0054,189.3076,63421.0
2020-09-02 15:30:00,212.98,213.4,212.37,212.83,162507.0,189.2631,189.6364,188.7211,189.1298,162507.0
2020-09-03 09:30:00,212.51,213.71,212.0,212.58,49503.0,188.8455,189.9118,188.3923,188.9077,49503.0
2020-09-03 10:00:00,212.57,212.58,208.61,208.82,133563.0,188.8988,188.9077,185.3798,185.5664,133563.0
2020-09-03 10:30:00,208.85,209.68,208.11,208.18,44812.0,185.593,186.3306,184.9354,184.9977,44812.0
2020-09-03 11:00:00,208.23,208.37,204.18,205.26,80847.0,185.0421,185.1665,181.4431,182.4028,80847.0
2020-09-03 11:30:00,205.31,207.54,205.2,206.68,46388.0,182.4472,184.4289,182.3495,183.6647,46388.0
2020-09-03 12:00:00,206.74,207.34,206.43,206.69,15029.0,183.718,184.2512,183.4425,183.6736,15029.0
2020-09-03 12:30:00,206.63,206.93,205.17,205.26,14560.0,183.6203,183.8869,182.3228,182.4028,14560.0
2020-09-03 13:00:00,205.11,205.51,204.19,205.51,14002.0,182.2695,182.625,181.452,182.625,14002.0
2020-09-03 13:30:00,205.27,205.28,204.15,204.79,11215.0,182.4117,182.4206,181.4164,181.9852,11215.0
2020-09-03 14:00:00,204.62,205.08,204.12,204.44,22700.0,181.8341,182.2429,181.3898,181.6741,22700.0
2020-09-03 14:30:00,204.5,205.55,204.09,204.09,25384.0,181.7274,182.6605,181.3631,181.3631,25384.0
2020-09-03 15:00:00,204.13,204.32,203.22,203.3,36478.0,181.3987,181.5675,180.59,180.6611,36478.0
2020-09-03 15:30:00,203.29,204.99,202.82,204.56,99545.0,180.6522,182.1629,180.2345,181.7808,99545.0
2020-09-04 09:30:00,206.66,208.32,205.91,207.73,28454.0,183.6469,185.1221,182.9804,184.5978,28454.0
2020-09-04 10:00:00,207.58,208.45,206.52,206.52,32573.0,184.4645,185.2376,183.5225,183.5225,32573.0
2020-09-04 10:30:00,206.43,206.88,204.78,205.2,48666.0,183.4425,183.8424,181.9763,182.3495,48666.0
2020-09-04 11:00:00,205.08,205.28,203.56,203.96,38575.0,182.2429,182.4206,180.8921,181.2476,38575.0
2020-09-04 11:30:00,204.26,205.11,202.88,203.76,35969.0,181.5142,182.2695,180.2878,181.0699,35969.0
2020-09-04 12:00:00,203.78,204.87,203.45,204.8,21991.0,181.0876,182.0562,180.7944,181.994,21991.0
2020-09-04 12:30:00,204.87,206.31,204.72,205.94,60122.0,182.0562,183.3359,181.923,183.0071,60122.0
2020-09-04 13:00:00,205.79,206.2,205.32,205.67,28287.0,182.8738,183.2381,182.4561,182.7672,28287.0
2020-09-04 13:30:00,205.57,205.57,204.55,205.12,20569.0,182.6783,182.6783,181.7719,182.2784,20569.0
2020-09-04 14:00:00,205.27,206.2,204.91,205.97,15478.0,182.4117,183.2381,182.0918,183.0338,15478.0
2020-09-04 14:30:00,205.91,206.79,205.61,206.36,30783.0,182.9804,183.7624,182.7138,183.3803,30783.0
2020-09-04 15:00:00,206.23,206.3,205.71,205.71,39692.0,183.2648,183.327,182.8027,182.8027,39692.0
2020-09-04 15:30:00,205.74,205.93,204.24,204.25,148347.0,182.8294,182.9982,181.4964,181.5053,148347.0
2020-09-08 09:30:00,205.67,205.78,202.23,204.44,120453.0,182.7672,182.8649,179.7102,181.6741,120453.0
2020-09-08 10:00:00,204.39,205.91,202.49,205.91,60452.0,181.6297,182.9804,179.9413,182.9804,60452.0
2020-09-08 10:30:00,205.92,206.42,204.19,204.73,30580.0,182.9893,183.4336,181.452,181.9318,30580.0
2020-09-08 11:00:00,204.56,206.27,204.33,205.5,42273.0,181.7808,183.3003,181.5764,182.6161,42273.0
2020-09-08 11:30:00,205.39,205.81,204.81,205.38,32425.0,182.5183,182.8916,182.0029,182.5095,32425.0
2020-09-08 12:00:00,205.32,206.36,205.14,206.1,37324.0,182.4561,183.3803,182.2962,183.1493,37324.0
2020-09-08 12:30:00,206.17,207.16,205.66,207.16,53171.0,183.2115,184.0912,182.7583,184.0912,53171.0
2020-09-08 13:00:00,207.09,207.09,206.19,206.85,31370.0,184.029,184.029,183.2293,183.8158,31370.0
2020-09-08 13:30:00,206.78,207.4,206.57,207.21,25132.0,183.7536,184.3045,183.5669,184.1357,25132.0
2020-09-08 14:00:00,207.27,207.35,206.22,206.53,35950.0,184.189,184.2601,183.2559,183.5314,35950.0
2020-09-08 14:30:00,206.51,206.53,204.55,205.31,33371.0,183.5136,183.5314,181.7719,182.4472,33371.0
2020-09-08 15:00:00,205.47,205.47,204.29,205.17,60971.0,182.5894,182.5894,181.5408,182.3228,60971.0
2020-09-08 15:30:00,205.16,205.45,203.88,204.12,219152.0,182.314,182.5717,181.1765,181.3898,219152.0
2020-09-09 09:30:00,206.19,208.14,205.51,208.1,89286.0,183.2293,184.9621,182.625,184.9266,89286.0
2020-09-09 10:00:00,207.96,211.33,207.73,210.43,61802.0,184.8022,187.7969,184.5978,186.9971,61802.0
2020-09-09 10:30:00,210.45,211.28,210.22,210.82,37812.0,187.0149,187.7524,186.8105,187.3437,37812.0
2020-09-09 11:00:00,210.83,211.45,209.95,211.18,49089.0,187.3526,187.9035,186.5706,187.6636,49089.0
2020-09-09 11:30:00,211.0,212.18,210.74,211.26,33668.0,187.5036,188.5522,187.2726,187.7347,33668.0
2020-09-09 12:00:00,211.24,211.96,211.24,211.41,22427.0,187.7169,188.3567,187.7169,187.868,22427.0
2020-09-09 12:30:00,211.51,212.14,211.41,211.97,38928.0,187.9568,188.5167,187.868,188.3656,38928.0
2020-09-09 13:00:00,212.06,212.58,211.84,212.51,22852.0,188.4456,188.9077,188.2501,188.8455,22852.0
2020-09-09 13:30:00,212.55,213.07,212.39,212.61,32541.0,188.881,189.3431,188.7388,188.9343,32541.0
2020-09-09 14:00:00,212.63,212.86,212.12,212.5,23458.0,188.9521,189.1565,188.4989,188.8366,23458.0
2020-09-09 14:30:00,212.65,213.81,212.64,213.56,33870.0,188.9699,190.0007,188.961,189.7786,33870.0
2020-09-09 15:00:00,213.52,213.68,213.11,213.21,51197.0,189.743,189.8852,189.3787,189.4675,51197.0
2020-09-09 15:30:00,213.17,213.34,211.75,212.07,159400.0,189.432,189.5831,188.1701,188.4545,159400.0
2020-09-10 09:30:00,211.46,211.46,210.12,211.14,82300.0,187.9124,187.9124,186.7216,187.628,82300.0
2020-09-10 10:00:00,210.98,211.15,208.36,208.46,34408.0,187.4859,187.6369,185.1576,185.2465,34408.0
2020-09-10 10:30:00,208.52,209.33,206.62,206.62,33529.0,185.2998,186.0196,183.6114,183.6114,33529.0
2020-09-10 11:00:00,206.91,207.73,206.68,207.68,45802.0,183.8691,184.5978,183.6647,184.5533,45802.0
2020-09-10 11:30:00,207.68,207.87,205.7,205.74,40891.0,184.5533,184.7222,182.7938,182.8294,40891.0
2020-09-10 12:00:00,205.74,206.55,205.6,205.96,35324.0,182.8294,183.5492,182.705,183.0249,35324.0
2020-09-10 12:30:00,206.05,206.21,205.05,205.78,27041.0,183.1048,183.247,182.2162,182.8649,27041.0
2020-09-10 13:00:00,205.76,206.12,205.57,205.7,24318.0,182.8471,183.1671,182.6783,182.7938,24318.0
2020-09-10 13:30:00,205.69,206.78,205.5,206.39,42921.0,182.7849,183.7536,182.6161,183.407,42921.0
2020-09-10 14:00:00,206.62,207.05,205.15,205.15,31077.0,183.6114,183.9935,182.3051,182.3051,31077.0
2020-09-10 14:30:00,205.15,206.33,204.85,206.27,33989.0,182.3051,183.3537,182.0385,183.3003,33989.0
2020-09-10 15:00:00,206.34,206.34,205.21,205.94,37928.0,183.3626,183.3626,182.3584,183.0071,37928.0
2020-09-10 15:30:00,205.8,207.17,205.68,207.16,222011.0,182.8827,184.1001,182.776,184.0912,222011.0
2020-09-11 09:30:00,207.66,210.5,207.28,208.55,60327.0,184.5356,187.0593,184.1979,185.3265,60327.0
2020-09-11 10:00:00,208.47,209.58,208.35,209.21,48884.0,185.2554,186.2418,185.1487,185.913,48884.0
2020-09-11 10:30:00,209.27,209.43,208.4,209.01,15039.0,185.9663,186.1085,185.1932,185.7352,15039.0
2020-09-11 11:00:00,208.92,211.33,208.92,210.72,22930.0,185.6553,187.7969,185.6553,187.2548,22930.0
2020-09-11 11:30:00,210.7,210.7,210.0,210.27,19436.0,187.237,187.237,186.615,186.8549,19436.0
2020-09-11 12:00:00,210.09,210.72,210.06,210.16,28531.0,186.695,187.2548,186.6683,186.7572,28531.0
2020-09-11 12:30:00,210.11,210.11,208.88,208.9,26232.0,186.7127,186.7127,185.6197,185.6375,26232.0
2020-09-11 13:00:00,208.99,209.16,208.07,208.2,22539.0,185.7175,185.8685,184.8999,185.0154,22539.0
2020-09-11 13:30:00,208.04,208.4,207.58,207.62,30437.0,184.8732,185.1932,184.4645,184.5,30437.0
2020-09-11 14:00:00,207.66,209.04,207.31,208.58,48265.0,184.5356,185.7619,184.2245,185.3531,48265.0
2020-09-11 14:30:00,208.57,209.4,208.5,208.87,51832.0,185.3442,186.0818,185.282,185.6108,51832.0
2020-09-11 15:00:00,208.86,209.03,207.9,208.69,36193.0,185.6019,185.753,184.7488,185.4509,36193.0
2020-09-11 15:30:00,208.65,209.14,207.9,207.91,120493.0,185.4153,185.8508,184.7488,184.7577,120493.0
2020-09-14 09:30:00,209.14,210.63,208.21,210.05,40827.0,185.8508,187.1748,185.0243,186.6594,40827.0
2020-09-14 10:00:00,210.04,210.82,209.9,210.3,51579.0,186.6505,187.3437,186.5261,186.8816,51579.0
2020-09-14 10:30:00,210.2,210.3,209.63,209.77,15837.0,186.7927,186.8816,186.2862,186.4106,15837.0
2020-09-14 11:00:00,209.93,210.19,209.61,209.81,11368.0,186.5528,186.7838,186.2684,186.4461,11368.0
2020-09-14 11:30:00,209.7,210.75,209.67,210.4,12884.0,186.3484,187.2815,186.3217,186.9704,12884.0
2020-09-14 12:00:00,210.37,210.62,210.11,210.61,11930.0,186.9438,187.1659,186.7127,187.1571,11930.0
2020-09-14 12:30:00,210.75,211.24,210.57,211.16,15771.0,187.2815,187.7169,187.1215,187.6458,15771.0
2020-09-14 13:00:00,211.25,211.63,210.87,211.12,11845.0,187.7258,188.0635,187.3881,187.6103,11845.0
2020-09-14 13:30:00,211.14,211.18,210.29,210.54,16094.0,187.628,187.6636,186.8727,187.0949,16094.0
2020-09-14 14:00:00,210.55,211.25,210.31,211.14,18512.0,187.1037,187.7258,186.8905,187.628,18512.0
2020-09-14 14:30:00,211.17,211.63,210.86,211.17,17155.0,187.6547,188.0635,187.3792,187.6547,17155.0
2020-09-14 15:00:00,211.28,211.33,210.32,210.67,22729.0,187.7524,187.7969,186.8994,187.2104,22729.0
2020-09-14 15:30:00,210.57,211.88,210.46,210.59,102980.0,187.1215,188.2856,187.0238,187.1393,102980.0
2020-09-15 09:30:00,211.76,213.98,211.76,212.39,51758.0,188.179,190.1518,188.179,188.7388,51758.0
2020-09-15 10:00:00,212.27,213.31,212.16,212.4,18448.0,188.6322,189.5564,188.5345,188.7477,18448.0
2020-09-15 10:30:00,212.75,213.08,212.34,212.51,14271.0,189.0588,189.352,188.6944,188.8455,14271.0
2020-09-15 11:00:00,212.72,212.89,211.62,212.06,14944.0,189.0321,189.1832,188.0546,188.4456,14944.0
2020-09-15 11:30:00,211.96,212.49,211.69,212.25,22017.0,188.3567,188.8277,188.1168,188.6144,22017.0
2020-09-15 12:00:00,212.26,212.33,211.23,211.23,14259.0,188.6233,188.6855,187.708,187.708,14259.0
2020-09-15 12:30:00,211.16,211.47,211.07,211.23,8831.0,187.6458,187.9213,187.5658,187.708,8831.0
2020-09-15 13:00:00,211.23,211.35,211.09,211.33,13582.0,187.708,187.8147,187.5836,187.7969,13582.0
2020-09-15 13:30:00,211.36,211.39,211.09,211.2,9173.0,187.8235,187.8502,187.5836,187.6814,9173.0
2020-09-15 14:00:00,211.19,211.46,211.06,211.34,23687.0,187.6725,187.9124,187.5569,187.8058,23687.0
2020-09-15 14:30:00,211.34,211.75,211.19,211.75,14334.0,187.8058,188.1701,187.6725,188.1701,14334.0
2020-09-15 15:00:00,211.75,211.82,211.22,211.33,17993.0,188.1701,188.2323,187.6991,187.7969,17993.0
2020-09-15 15:30:00,211.19,211.19,210.11,210.21,99906.0,187.6725,187.6725,186.7127,186.8016,99906.0
2020-09-16 09:30:00,212.29,212.97,209.93,211.03,43434.0,188.65,189.2543,186.5528,187.5303,43434.0
2020-09-16 10:00:00,210.9,211.86,210.56,211.13,28303.0,187.4148,188.2679,187.1126,187.6192,28303.0
2020-09-16 10:30:00,211.0,211.53,210.56,211.34,37133.0,187.5036,187.9746,187.1126,187.8058,37133.0
2020-09-16 11:00:00,211.42,213.7,211.33,213.31,70304.0,187.8769,189.903,187.7969,189.5564,70304.0
2020-09-16 11:30:00,213.32,213.35,211.98,212.02,25628.0,189.5653,189.5919,188.3745,188.41,25628.0
2020-09-16 12:00:00,212.02,212.46,211.19,211.33,35552.0,188.41,188.801,187.6725,187.7969,35552.0
2020-09-16 12:30:00,211.19,212.15,211.14,211.89,24414.0,187.6725,188.5256,187.628,188.2945,24414.0
2020-09-16 13:00:00,211.91,212.07,210.6,210.68,25727.0,188.3123,188.4545,187.1482,187.2193,25727.0
2020-09-16 13:30:00,210.65,210.78,209.92,210.15,46258.0,187.1926,187.3081,186.5439,186.7483,46258.0
2020-09-16 14:00:00,210.15,211.6,210.15,211.51,28274.0,186.7483,188.0368,186.7483,187.9568,28274.0
2020-09-16 14:30:00,211.67,212.12,210.53,210.86,29734.0,188.099,188.4989,187.086,187.3792,29734.0
2020-09-16 15:00:00,210.78,211.03,209.48,209.73,35487.0,187.3081,187.5303,186.1529,186.3751,35487.0
2020-09-16 15:30:00,209.7,210.7,209.23,209.59,115310.0,186.3484,187.237,185.9307,186.2506,115310.0
2020-09-17 09:30:00,207.48,209.62,206.35,209.56,35195.0,184.3756,186.2773,183.3714,186.224,35195.0
2020-09-17 10:00:00,209.82,211.49,209.63,211.45,57053.0,186.455,187.9391,186.2862,187.9035,57053.0
2020-09-17 10:30:00,211.34,213.15,211.29,212.75,42481.0,187.8058,189.4142,187.7613,189.0588,42481.0
2020-09-17 11:00:00,212.92,214.5,212.91,214.3,43109.0,189.2098,190.6139,189.2009,190.4361,43109.0
2020-09-17 11:30:00,214.31,214.8,214.17,214.3,69090.0,190.445,190.8805,190.3206,190.4361,69090.0
2020-09-17 12:00:00,214.24,214.58,212.79,213.34,37127.0,190.3828,190.685,189.0943,189.5831,37127.0
2020-09-17 12:30:00,213.32,213.52,212.94,213.43,22797.0,189.5653,189.743,189.2276,189.663,22797.0
2020-09-17 13:00:00,213.39,213.46,212.5,212.54,19796.0,189.6275,189.6897,188.8366,188.8721,19796.0
2020-09-17 13:30:00,212.42,212.58,211.8,211.88,19633.0,188.7655,188.9077,188.2145,188.2856,19633.0
2020-09-17 14:00:00,211.84,212.55,211.57,211.58,16062.0,188.2501,188.881,188.0102,188.019,16062.0
2020-09-17 14:30:00,211.48,211.53,210.88,210.96,23374.0,187.9302,187.9746,187.397,187.4681,23374.0
2020-09-17 15:00:00,210.95,211.12,210.0,210.2,31294.0,187.4592,187.6103,186.615,186.7927,31294.0
2020-09-17 15:30:00,210.09,211.29,210.03,210.32,182480.0,186.695,187.7613,186.6416,186.8994,182480.0
2020-09-18 09:30:00,209.69,212.46,209.61,210.92,206469.0,186.3395,188.801,186.2684,187.4325,206469.0
2020-09-18 10:00:00,211.11,214.0,210.96,213.74,28858.0,187.6014,190.1696,187.4681,189.9385,28858.0
2020-09-18 10:30:00,213.73,213.82,212.66,212.83,29433.0,189.9296,190.0096,188.9788,189.1298,29433.0
2020-09-18 11:00:00,212.98,213.9,212.75,213.63,43723.0,189.2631,190.0807,189.0588,189.8408,43723.0
2020-09-18 11:30:00,213.64,214.1,213.06,213.52,70900.0,189.8496,190.2584,189.3342,189.743,70900.0
2020-09-18 12:00:00,213.61,213.77,212.66,213.04,101647.0,189.823,189.9652,188.9788,189.3165,101647.0
2020-09-18 12:30:00,213.02,213.33,212.39,212.81,65963.0,189.2987,189.5742,188.7388,189.1121,65963.0
2020-09-18 13:00:00,212.76,213.19,211.62,211.62,30490.0,189.0676,189.4498,188.0546,188.0546,30490.0
2020-09-18 13:30:00,211.55,211.66,210.85,211.54,29698.0,187.9924,188.0901,187.3703,187.9835,29698.0
2020-09-18 14:00:00,211.62,211.62,210.93,211.32,24177.0,188.0546,188.0546,187.4414,187.788,24177.0
2020-09-18 14:30:00,211.3,211.49,211.01,211.44,25119.0,187.7702,187.9391,187.5125,187.8946,25119.0
2020-09-18 15:00:00,211.51,211.67,211.08,211.53,34736.0,187.9568,188.099,187.5747,187.9746,34736.0
2020-09-18 15:30:00,211.66,212.38,211.37,211.91,216661.0,188.0901,188.73,187.8324,188.3123,216661.0
2020-09-21 09:30:00,208.1,209.05,206.34,206.92,66023.0,184.9266,185.7708,183.3626,183.878,66023.0
2020-09-21 10:00:00,206.82,207.26,204.52,205.21,79850.0,183.7891,184.1801,181.7452,182.3584,79850.0
2020-09-21 10:30:00,205.19,205.21,203.43,204.4,25208.0,182.3406,182.3584,180.7766,181.6386,25208.0
2020-09-21 11:00:00,204.23,205.51,203.75,203.97,24576.0,181.4875,182.625,181.061,181.2565,24576.0
2020-09-21 11:30:00,203.91,205.14,203.53,204.55,19238.0,181.2031,182.2962,180.8655,181.7719,19238.0
2020-09-21 12:00:00,204.55,205.3,204.44,204.44,13134.0,181.7719,182.4384,181.6741,181.6741,13134.0
2020-09-21 12:30:00,204.28,204.52,203.12,203.23,16243.0,181.5319,181.7452,180.5011,180.5989,16243.0
2020-09-21 13:00:00,203.28,203.51,202.84,203.15,19893.0,180.6433,180.8477,180.2523,180.5278,19893.0
2020-09-21 13:30:00,203.2,203.27,202.38,202.5,16745.0,180.5722,180.6344,179.8435,179.9502,16745.0
2020-09-21 14:00:00,202.6,203.02,202.18,202.91,30959.0,180.039,180.4123,179.6658,180.3145,30959.0
2020-09-21 14:30:00,202.9,202.9,202.04,202.35,32407.0,180.3056,180.3056,179.5414,179.8169,32407.0
2020-09-21 15:00:00,202.29,203.27,202.21,203.09,35582.0,179.7635,180.6344,179.6925,180.4745,35582.0
2020-09-21 15:30:00,203.07,204.03,203.0,204.03,131096.0,180.4567,181.3098,180.3945,181.3098,131096.0
2020-09-22 09:30:00,203.77,206.2,203.77,204.78,77447.0,181.0787,183.2381,181.0787,181.9763,77447.0
2020-09-22 10:00:00,204.59,205.99,204.59,205.66,31873.0,181.8074,183.0515,181.8074,182.7583,31873.0
2020-09-22 10:30:00,205.67,206.23,204.59,204.68,43846.0,182.7672,183.2648,181.8074,181.8874,43846.0
2020-09-22 11:00:00,204.66,204.93,204.33,204.41,31958.0,181.8696,182.1096,181.5764,181.6475,31958.0
2020-09-22 11:30:00,204.33,204.65,203.63,204.59,24502.0,181.5764,181.8607,180.9543,181.8074,24502.0
2020-09-22 12:00:00,204.52,204.84,203.52,203.69,26865.0,181.7452,182.0296,180.8566,181.0076,26865.0
2020-09-22 12:30:00,203.72,203.81,202.31,202.31,42306.0,181.0343,181.1143,179.7813,179.7813,42306.0
2020-09-22 13:00:00,202.38,204.3,202.26,204.16,60001.0,179.8435,181.5497,179.7369,181.4253,60001.0
2020-09-22 13:30:00,204.16,204.36,203.88,204.05,28693.0,181.4253,181.603,181.1765,181.3276,28693.0
2020-09-22 14:00:00,204.04,204.32,203.77,204.09,46179.0,181.3187,181.5675,181.0787,181.3631,46179.0
2020-09-22 14:30:00,204.2,204.88,204.09,204.73,26138.0,181.4609,182.0651,181.3631,181.9318,26138.0
2020-09-22 15:00:00,204.81,204.81,204.01,204.57,27210.0,182.0029,182.0029,181.292,181.7897,27210.0
2020-09-22 15:30:00,204.57,204.91,203.95,204.31,106287.0,181.7897,182.0918,181.2387,181.5586,106287.0
2020-09-23 09:30:00,206.0,207.89,205.11,206.77,44520.0,183.0604,184.7399,182.2695,183.7447,44520.0
2020-09-23 10:00:00,206.7,207.32,206.41,207.09,15519.0,183.6825,184.2334,183.4248,184.029,15519.0
2020-09-23 10:30:00,207.19,207.51,206.64,206.94,27191.0,184.1179,184.4023,183.6291,183.8957,27191.0
2020-09-23 11:00:00,206.92,207.21,205.92,206.09,28298.0,183.878,184.1357,182.9893,183.1404,28298.0
2020-09-23 11:30:00,206.2,206.28,205.18,205.33,19527.0,183.2381,183.3092,182.3317,182.465,19527.0
2020-09-23 12:00:00,205.27,205.93,205.21,205.42,16437.0,182.4117,182.9982,182.3584,182.545,16437.0
2020-09-23 12:30:00,205.35,205.83,205.25,205.7,23117.0,182.4828,182.9093,182.3939,182.7938,23117.0
2020-09-23 13:00:00,205.68,206.06,205.5,205.65,21875.0,182.776,183.1137,182.6161,182.7494,21875.0
2020-09-23 13:30:00,205.69,206.01,205.44,205.63,27016.0,182.7849,183.0693,182.5628,182.7316,27016.0
2020-09-23 14:00:00,205.66,205.66,203.6,203.95,35099.0,182.7583,182.7583,180.9277,181.2387,35099.0
2020-09-23 14:30:00,203.92,204.16,202.97,203.12,43009.0,181.212,181.4253,180.3678,180.5011,43009.0
2020-09-23 15:00:00,203.13,203.53,202.45,203.08,32356.0,180.51,180.8655,179.9057,180.4656,32356.0
2020-09-23 15:30:00,203.01,203.56,202.83,203.05,143101.0,180.4034,180.8921,180.2434,180.4389,143101.0
2020-09-24 09:30:00,202.53,203.76,199.7,203.15,76481.0,179.9768,181.0699,177.462,180.5278,76481.0
2020-09-24 10:00:00,203.63,204.53,203.3,203.72,24024.0,180.9543,181.7541,180.6611,181.0343,24024.0
2020-09-24 10:30:00,203.64,203.91,202.8,203.54,19176.0,180.9632,181.2031,180.2168,180.8744,19176.0
2020-09-24 11:00:00,203.46,204.26,203.2,204.05,17404.0,180.8033,181.5142,180.5722,181.3276,17404.0
2020-09-24 11:30:00,204.07,205.5,203.92,205.31,17123.0,181.3453,182.6161,181.212,182.4472,17123.0
2020-09-24 12:00:00,205.32,205.99,205.32,205.45,16792.0,182.4561,183.0515,182.4561,182.5717,16792.0
2020-09-24 12:30:00,205.42,206.48,204.62,206.39,31386.0,182.545,183.487,181.8341,183.407,31386.0
2020-09-24 13:00:00,206.34,208.0,206.33,207.73,32092.0,183.3626,184.8377,183.3537,184.5978,32092.0
2020-09-24 13:30:00,207.66,208.42,207.59,207.62,21146.0,184.5356,185.2109,184.4734,184.5,21146.0
2020-09-24 14:00:00,207.71,207.92,206.36,206.36,16375.0,184.58,184.7666,183.3803,183.3803,16375.0
2020-09-24 14:30:00,206.17,206.88,205.22,205.22,15351.0,183.2115,183.8424,182.3673,182.3673,15351.0
2020-09-24 15:00:00,205.31,205.48,204.36,204.45,29992.0,182.4472,182.5983,181.603,181.683,29992.0
2020-09-24 15:30:00,204.53,205.78,204.2,205.44,128103.0,181.7541,182.8649,181.4609,182.5628,128103.0
2020-09-25 09:30:00,205.07,207.3,204.72,206.56,49635.0,182.234,184.2156,181.923,183.5581,49635.0
2020-09-25 10:00:00,206.27,206.54,204.64,206.26,15844.0,183.3003,183.5403,181.8519,183.2915,15844.0
2020-09-25 10:30:00,206.13,208.4,206.06,207.93,54845.0,183.1759,185.1932,183.1137,184.7755,54845.0
2020-09-25 11:00:00,207.71,208.35,206.79,207.98,24015.0,184.58,185.1487,183.7624,184.8199,24015.0
2020-09-25 11:30:00,208.07,208.19,206.9,206.9,19941.0,184.8999,185.0065,183.8602,183.8602,19941.0
2020-09-25 12:00:00,207.03,208.76,207.03,207.9,40290.0,183.9757,185.5131,183.9757,184.7488,40290.0
2020-09-25 12:30:00,208.02,208.17,207.63,208.12,18341.0,184.8555,184.9888,184.5089,184.9443,18341.0
2020-09-25 13:00:00,208.04,208.64,207.81,208.5,14529.0,184.8732,185.4064,184.6689,185.282,14529.0
2020-09-25 13:30:00,208.51,208.83,208.36,208.77,14054.0,185.2909,185.5753,185.1576,185.522,14054.0
2020-09-25 14:00:00,208.77,208.94,208.34,208.76,24265.0,185.522,185.673,185.1398,185.5131,24265.0
2020-09-25 14:30:00,208.78,208.97,208.47,208.97,21809.0,185.5308,185.6997,185.2554,185.6997,21809.0
2020-09-25 15:00:00,209.04,210.13,209.02,209.6,35729.0,185.7619,186.7305,185.7441,186.2595,35729.0
2020-09-25 15:30:00,209.51,209.54,208.1,208.74,173821.0,186.1795,186.2062,184.9266,185.4953,173821.0
2020-09-28 09:30:00,211.0,212.49,210.56,211.82,82134.0,187.5036,188.8277,187.1126,188.2323,82134.0
2020-09-28 10:00:00,211.94,214.18,211.68,213.57,20144.0,188.339,190.3295,188.1079,189.7874,20144.0
2020-09-28 10:30:00,213.57,214.4,213.57,213.91,25177.0,189.7874,190.525,189.7874,190.0896,25177.0
2020-09-28 11:00:00,213.99,214.13,213.17,213.65,16575.0,190.1607,190.2851,189.432,189.8585,16575.0
2020-09-28 11:30:00,213.48,214.19,213.48,213.99,15044.0,189.7075,190.3384,189.7075,190.1607,15044.0
2020-09-28 12:00:00,214.01,214.35,213.61,213.89,16446.0,190.1784,190.4806,189.823,190.0718,16446.0
2020-09-28 12:30:00,213.95,214.2,213.77,213.78,13137.0,190.1251,190.3473,189.9652,189.9741,13137.0
2020-09-28 13:00:00,213.81,213.81,212.84,212.84,16100.0,190.0007,190.0007,189.1387,189.1387,16100.0
2020-09-28 13:30:00,212.87,213.11,212.65,212.82,23705.0,189.1654,189.3787,188.9699,189.121,23705.0
2020-09-28 14:00:00,212.83,213.2,212.66,213.12,23606.0,189.1298,189.4586,188.9788,189.3875,23606.0
2020-09-28 14:30:00,213.02,213.57,212.99,213.37,26541.0,189.2987,189.7874,189.272,189.6097,26541.0
2020-09-28 15:00:00,213.28,213.28,212.83,212.89,19937.0,189.5297,189.5297,189.1298,189.1832,19937.0
2020-09-28 15:30:00,212.92,213.28,212.4,212.79,100200.0,189.2098,189.5297,188.7477,189.0943,100200.0
2020-09-29 09:30:00,213.48,213.48,211.9,213.19,45501.0,189.7075,189.7075,188.3034,189.4498,45501.0
2020-09-29 10:00:00,212.91,214.19,212.75,213.8,23491.0,189.2009,190.3384,189.0588,189.9918,23491.0
2020-09-29 10:30:00,213.75,213.76,212.6,212.76,46947.0,189.9474,189.9563,188.9255,189.0676,46947.0
2020-09-29 11:00:00,212.64,212.64,211.42,212.02,16847.0,188.961,188.961,187.8769,188.41,16847.0
2020-09-29 11:30:00,212.01,212.89,210.8,210.8,17830.0,188.4012,189.1832,187.3259,187.3259,17830.0
2020-09-29 12:00:00,210.8,211.47,210.61,211.06,20478.0,187.3259,187.9213,187.1571,187.5569,20478.0
2020-09-29 12:30:00,211.08,211.42,210.84,211.4,11214.0,187.5747,187.8769,187.3614,187.8591,11214.0
2020-09-29 13:00:00,211.39,211.69,210.78,211.64,14999.0,187.8502,188.1168,187.3081,188.0724,14999.0
2020-09-29 13:30:00,211.75,212.87,211.75,212.6,41129.0,188.1701,189.1654,188.1701,188.9255,41129.0
2020-09-29 14:00:00,212.69,213.54,212.49,213.35,37048.0,189.0054,189.7608,188.8277,189.5919,37048.0
2020-09-29 14:30:00,213.3,213.49,212.83,212.97,19353.0,189.5475,189.7163,189.1298,189.2543,19353.0
2020-09-29 15:00:00,212.97,213.86,212.92,213.53,52552.0,189.2543,190.0451,189.2098,189.7519,52552.0
2020-09-29 15:30:00,213.51,213.93,212.84,212.86,114035.0,189.7341,190.1074,189.1387,189.1565,114035.0
2020-09-30 09:30:00,213.86,215.71,213.17,214.66,39438.0,190.0451,191.6891,189.432,190.7561,39438.0
2020-09-30 10:00:00,214.65,216.64,214.65,216.56,29293.0,190.7472,192.5156,190.7472,192.4445,29293.0
2020-09-30 10:30:00,216.58,217.26,215.88,215.91,75150.0,192.4623,193.0665,191.8402,191.8669,75150.0
2020-09-30 11:00:00,215.81,215.94,215.17,215.35,50082.0,191.778,191.8935,191.2093,191.3692,50082.0
2020-09-30 11:30:00,215.22,215.27,213.66,213.84,18805.0,191.2537,191.2981,189.8674,190.0274,18805.0
2020-09-30 12:00:00,213.81,214.39,213.51,213.76,38716.0,190.0007,190.5161,189.7341,189.9563,38716.0
2020-09-30 12:30:00,213.77,214.22,213.15,213.49,60381.0,189.9652,190.3651,189.4142,189.7163,60381.0
2020-09-30 13:00:00,213.51,213.51,212.37,213.27,31628.0,189.7341,189.7341,188.7211,189.5208,31628.0
2020-09-30 13:30:00,213.14,213.42,212.73,213.14,38570.0,189.4053,189.6541,189.041,189.4053,38570.0
2020-09-30 14:00:00,213.14,213.93,212.04,212.27,49169.0,189.4053,190.1074,188.4278,188.6322,49169.0
2020-09-30 14:30:00,212.27,212.36,209.74,210.96,37070.0,188.6322,188.7122,186.3839,187.4681,37070.0
2020-09-30 15:00:00,210.8,211.41,209.49,210.67,61178.0,187.3259,187.868,186.1618,187.2104,61178.0
2020-09-30 15:30:00,210.5,212.19,210.19,211.15,228309.0,187.0593,188.5611,186.7838,187.6369,228309.0
2020-10-01 09:30:00,212.89,213.09,210.54,211.19,88544.0,189.1832,189.3609,187.0949,187.6725,88544.0
2020-10-01 10:00:00,210.9,211.22,209.08,209.46,49565.0,187.4148,187.6991,185.7974,186.1351,49565.0
2020-10-01 10:30:00,209.67,211.1,209.17,209.65,59600.0,186.3217,187.5925,185.8774,186.304,59600.0
2020-10-01 11:00:00,209.81,210.14,208.09,209.52,61783.0,186.4461,186.7394,184.9177,186.1884,61783.0
2020-10-01 11:30:00,209.54,209.64,208.65,209.15,20210.0,186.2062,186.2951,185.4153,185.8596,20210.0
2020-10-01 12:00:00,209.06,209.14,208.04,208.33,36926.0,185.7797,185.8508,184.8732,185.131,36926.0
2020-10-01 12:30:00,208.39,209.07,207.88,207.97,35427.0,185.1843,185.7885,184.7311,184.811,35427.0
2020-10-01 13:00:00,207.99,208.22,206.75,206.75,47285.0,184.8288,185.0332,183.7269,183.7269,47285.0
2020-10-01 13:30:00,206.83,207.23,205.9,206.33,44436.0,183.798,184.1534,182.9715,183.3537,44436.0
2020-10-01 14:00:00,206.33,206.79,205.14,206.22,34103.0,183.3537,183.7624,182.2962,183.2559,34103.0
2020-10-01 14:30:00,206.29,206.72,206.09,206.7,29588.0,183.3181,183.7002,183.1404,183.6825,29588.0
2020-10-01 15:00:00,206.66,207.3,205.74,205.87,58836.0,183.6469,184.2156,182.8294,182.9449,58836.0
2020-10-01 15:30:00,205.85,207.05,205.85,207.04,96040.0,182.9271,183.9935,182.9271,183.9846,96040.0
2020-10-02 09:30:00,203.67,207.87,203.51,206.65,88150.0,180.9899,184.7222,180.8477,183.638,88150.0
2020-10-02 10:00:00,206.9,208.67,206.64,208.47,42054.0,183.8602,185.4331,183.6291,185.2554,42054.0
2020-10-02 10:30:00,208.18,209.53,208.11,208.28,65486.0,184.9977,186.1973,184.9354,185.0865,65486.0
2020-10-02 11:00:00,208.26,210.73,207.98,210.55,45107.0,185.0687,187.2637,184.8199,187.1037,45107.0
2020-10-02 11:30:00,210.56,211.02,209.49,209.78,45549.0,187.1126,187.5214,186.1618,186.4195,45549.0
2020-10-02 12:00:00,209.92,211.9,209.82,211.61,58707.0,186.5439,188.3034,186.455,188.0457,58707.0
2020-10-02 12:30:00,211.61,212.12,211.24,211.64,56410.0,188.0457,188.4989,187.7169,188.0724,56410.0
2020-10-02 13:00:00,211.8,212.61,211.5,212.04,56287.0,188.2145,188.9343,187.9479,188.4278,56287.0
2020-10-02 13:30:00,212.15,212.15,210.08,210.45,25284.0,188.5256,188.5256,186.6861,187.0149,25284.0
2020-10-02 14:00:00,210.37,211.96,210.37,211.92,11886.0,186.9438,188.3567,186.9438,188.3212,11886.0
2020-10-02 14:30:00,212.02,212.6,211.72,212.0,30112.0,188.41,188.9255,188.1434,188.3923,30112.0
2020-10-02 15:00:00,211.95,211.95,210.54,210.85,44446.0,188.3478,188.3478,187.0949,187.3703,44446.0
2020-10-02 15:30:00,210.89,211.54,210.11,210.33,111583.0,187.4059,187.9835,186.7127,186.9082,111583.0
2020-10-05 09:30:00,213.22,216.85,212.25,216.72,82165.0,189.4764,192.7022,188.6144,192.5867,82165.0
2020-10-05 10:00:00,216.98,218.28,216.05,217.91,62932.0,192.8177,193.9729,191.9913,193.6441,62932.0
2020-10-05 10:30:00,217.99,218.44,216.87,217.38,58156.0,193.7152,194.1151,192.72,193.1732,58156.0
2020-10-05 11:00:00,217.37,217.72,216.64,216.81,160263.0,193.1643,193.4753,192.5156,192.6666,160263.0
2020-10-05 11:30:00,216.73,218.71,215.79,218.53,105057.0,192.5956,194.3551,191.7602,194.1951,105057.0
2020-10-05 12:00:00,218.55,218.68,217.21,217.29,17886.0,194.2129,194.3284,193.0221,193.0932,17886.0
2020-10-05 12:30:00,217.18,218.16,217.18,218.16,15087.0,192.9954,193.8663,192.9954,193.8663,15087.0
2020-10-05 13:00:00,218.29,218.75,217.81,218.56,20257.0,193.9818,194.3906,193.5553,194.2218,20257.0
2020-10-05 13:30:00,218.62,219.25,217.98,218.14,28373.0,194.2751,194.8349,193.7064,193.8485,28373.0
2020-10-05 14:00:00,218.1,219.09,217.83,218.86,34816.0,193.813,194.6927,193.5731,194.4884,34816.0
2020-10-05 14:30:00,218.83,219.07,218.5,218.95,29532.0,194.4617,194.675,194.1684,194.5683,29532.0
2020-10-05 15:00:00,218.96,219.8,218.76,219.67,42326.0,194.5772,195.3237,194.3995,195.2082,42326.0
2020-10-05 15:30:00,219.63,219.63,217.72,217.73,136017.0,195.1726,195.1726,193.4753,193.4842,136017.0
2020-10-06 09:30:00,218.33,218.93,215.65,216.62,85569.0,194.0174,194.5506,191.6358,192.4978,85569.0
2020-10-06 10:00:00,216.45,218.06,215.65,218.04,35875.0,192.3467,193.7774,191.6358,193.7597,35875.0
2020-10-06 10:30:00,218.06,218.29,216.43,216.75,34851.0,193.7774,193.9818,192.329,192.6133,34851.0
2020-10-06 11:00:00,216.9,217.89,216.71,217.06,34906.0,192.7466,193.6264,192.5778,192.8888,34906.0
2020-10-06 11:30:00,217.02,218.03,216.84,217.49,38374.0,192.8533,193.7508,192.6933,193.2709,38374.0
2020-10-06 12:00:00,217.75,219.0,217.66,218.54,23696.0,193.502,194.6128,193.422,194.204,23696.0
2020-10-06 12:30:00,218.56,218.97,218.29,218.55,19741.0,194.2218,194.5861,193.9818,194.2129,19741.0
2020-10-06 13:00:00,218.6,219.36,218.48,219.09,16163.0,194.2573,194.9327,194.1507,194.6927,16163.0
2020-10-06 13:30:00,219.19,219.78,218.95,219.4,27662.0,194.7816,195.3059,194.5683,194.9682,27662.0
2020-10-06 14:00:00,219.36,220.11,219.2,219.98,19517.0,194.9327,195.5992,194.7905,195.4836,19517.0
2020-10-06 14:30:00,219.97,220.82,216.62,217.6,41790.0,195.4748,196.2301,192.4978,193.3687,41790.0
2020-10-06 15:00:00,217.6,217.94,216.41,217.91,94065.0,193.3687,193.6708,192.3112,193.6441,94065.0
2020-10-06 15:30:00,217.8,218.48,216.28,216.44,156172.0,193.5464,194.1507,192.1957,192.3378,156172.0
2020-10-07 09:30:00,219.07,221.26,218.76,220.98,41875.0,194.675,196.6211,194.3995,196.3723,41875.0
2020-10-07 10:00:00,220.8,223.34,220.8,223.31,36274.0,196.2123,198.4695,196.2123,198.4428,36274.0
2020-10-07 10:30:00,223.25,223.6,221.16,221.74,34441.0,198.3895,198.7005,196.5322,197.0477,34441.0
2020-10-07 11:00:00,221.66,221.76,220.51,220.53,17986.0,196.9766,197.0654,195.9546,195.9724,17986.0
2020-10-07 11:30:00,220.71,221.19,220.18,220.85,21795.0,196.1323,196.5589,195.6614,196.2568,21795.0
2020-10-07 12:00:00,220.81,221.45,220.7,220.83,16819.0,196.2212,196.7899,196.1235,196.239,16819.0
2020-10-07 12:30:00,221.08,221.1,219.6,219.99,25725.0,196.4611,196.4789,195.146,195.4925,25725.0
2020-10-07 13:00:00,219.87,220.21,219.09,219.16,17612.0,195.3859,195.688,194.6927,194.755,17612.0
2020-10-07 13:30:00,219.27,220.03,219.0,219.84,29723.0,194.8527,195.5281,194.6128,195.3592,29723.0
2020-10-07 14:00:00,219.86,221.2,219.75,221.05,64180.0,195.377,196.5678,195.2793,196.4345,64180.0
2020-10-07 14:30:00,221.16,221.55,220.82,220.82,8108.0,196.5322,196.8788,196.2301,196.2301,8108.0
2020-10-07 15:00:00,220.92,221.44,220.86,221.37,16680.0,196.319,196.7811,196.2656,196.7189,16680.0
2020-10-07 15:30:00,221.33,221.64,220.88,221.52,88120.0,196.6833,196.9588,196.2834,196.8521,88120.0
2020-10-08 09:30:00,222.09,222.57,219.64,220.66,36606.0,197.3587,197.7852,195.1815,196.0879,36606.0
2020-10-08 10:00:00,220.74,221.14,219.73,220.84,39620.0,196.159,196.5145,195.2615,196.2479,39620.0
2020-10-08 10:30:00,220.83,221.45,220.3,220.31,27072.0,196.239,196.7899,195.768,195.7769,27072.0
2020-10-08 11:00:00,220.42,220.6,219.77,219.96,20171.0,195.8746,196.0346,195.297,195.4659,20171.0
2020-10-08 11:30:00,219.83,219.83,218.51,219.76,38991.0,195.3503,195.3503,194.1773,195.2881,38991.0
2020-10-08 12:00:00,219.8,220.49,219.63,220.15,22702.0,195.3237,195.9368,195.1726,195.6347,22702.0
2020-10-08 12:30:00,220.26,220.8,220.16,220.46,11133.0,195.7325,196.2123,195.6436,195.9102,11133.0
2020-10-08 13:00:00,220.47,220.47,219.72,220.41,14075.0,195.9191,195.9191,195.2526,195.8658,14075.0
2020-10-08 13:30:00,220.45,220.69,220.19,220.3,8505.0,195.9013,196.1146,195.6703,195.768,8505.0
2020-10-08 14:00:00,220.45,221.36,220.28,221.19,25613.0,195.9013,196.71,195.7502,196.5589,25613.0
2020-10-08 14:30:00,221.24,221.93,221.1,221.63,58999.0,196.6033,197.2165,196.4789,196.9499,58999.0
2020-10-08 15:00:00,221.63,221.75,220.99,221.29,13313.0,196.9499,197.0565,196.3812,196.6478,13313.0
2020-10-08 15:30:00,221.29,221.35,220.69,220.99,116702.0,196.6478,196.7011,196.1146,196.3812,116702.0
2020-10-09 09:30:00,222.9,224.04,221.36,223.87,57155.0,198.0785,199.0915,196.71,198.9405,57155.0
2020-10-09 10:00:00,223.85,224.39,223.13,223.13,28171.0,198.9227,199.4026,198.2829,198.2829,28171.0
2020-10-09 10:30:00,223.12,224.59,222.92,224.19,56387.0,198.274,199.5803,198.0962,199.2248,56387.0
2020-10-09 11:00:00,224.19,224.56,223.92,224.14,25052.0,199.2248,199.5536,198.9849,199.1804,25052.0
2020-10-09 11:30:00,224.16,225.13,223.65,224.93,30787.0,199.1982,200.0601,198.745,199.8824,30787.0
2020-10-09 12:00:00,224.99,225.52,224.83,225.35,34655.0,199.9357,200.4067,199.7936,200.2557,34655.0
2020-10-09 12:30:00,225.33,225.83,225.16,225.62,29539.0,200.2379,200.6822,200.0868,200.4956,29539.0
2020-10-09 13:00:00,225.61,225.84,225.11,225.19,86630.0,200.4867,200.6911,200.0424,200.1135,86630.0
2020-10-09 13:30:00,225.16,225.5,224.68,224.93,47587.0,200.0868,200.3889,199.6603,199.8824,47587.0
2020-10-09 14:00:00,224.94,224.94,223.64,223.74,28610.0,199.8913,199.8913,198.7361,198.8249,28610.0
2020-10-09 14:30:00,223.89,224.19,223.28,223.76,22793.0,198.9582,199.2248,198.4162,198.8427,22793.0
2020-10-09 15:00:00,223.76,223.92,223.46,223.64,37572.0,198.8427,198.9849,198.5761,198.7361,37572.0
2020-10-09 15:30:00,223.67,223.73,222.68,223.23,82204.0,198.7627,198.816,197.883,198.3717,82204.0
2020-10-12 09:30:00,224.46,224.51,222.0,222.5,33800.0,199.4648,199.5092,197.2787,197.723,33800.0
2020-10-12 10:00:00,222.6,223.5,221.93,222.28,28380.0,197.8119,198.6117,197.2165,197.5275,28380.0
2020-10-12 10:30:00,222.24,222.81,220.89,221.09,24876.0,197.492,197.9985,196.2923,196.47,24876.0
2020-10-12 11:00:00,221.04,223.18,221.04,222.85,45988.0,196.4256,198.3273,196.4256,198.034,45988.0
2020-10-12 11:30:00,222.89,223.08,222.25,222.4,11963.0,198.0696,198.2384,197.5009,197.6342,11963.0
2020-10-12 12:00:00,222.42,222.74,222.0,222.7,17427.0,197.6519,197.9363,197.2787,197.9007,17427.0
2020-10-12 12:30:00,222.65,222.88,222.05,222.5,14023.0,197.8563,198.0607,197.3231,197.723,14023.0
2020-10-12 13:00:00,222.4,222.69,222.0,222.49,13998.0,197.6342,197.8919,197.2787,197.7141,13998.0
2020-10-12 13:30:00,222.41,222.61,221.67,221.85,17828.0,197.643,197.8208,196.9854,197.1454,17828.0
2020-10-12 14:00:00,221.86,222.04,221.51,221.72,17612.0,197.1543,197.3142,196.8433,197.0299,17612.0
2020-10-12 14:30:00,221.71,221.8,221.29,221.41,28710.0,197.021,197.101,196.6478,196.7544,28710.0
2020-10-12 15:00:00,221.48,222.15,221.35,222.14,38046.0,196.8166,197.412,196.7011,197.4031,38046.0
2020-10-12 15:30:00,222.16,222.7,221.7,221.7,100964.0,197.4209,197.9007,197.0121,197.0121,100964.0
2020-10-13 09:30:00,220.95,221.75,218.46,218.73,51739.0,196.3456,197.0565,194.1329,194.3728,51739.0
2020-10-13 10:00:00,218.74,220.22,218.42,219.87,30324.0,194.3817,195.6969,194.0974,195.3859,30324.0
2020-10-13 10:30:00,219.75,220.52,218.94,218.94,35176.0,195.2793,195.9635,194.5595,194.5595,35176.0
2020-10-13 11:00:00,219.12,219.45,218.24,218.39,25231.0,194.7194,195.0127,193.9374,194.0707,25231.0
2020-10-13 11:30:00,218.4,218.45,217.21,217.86,28524.0,194.0796,194.124,193.0221,193.5997,28524.0
2020-10-13 12:00:00,217.86,219.71,217.85,219.38,17908.0,193.5997,195.2437,193.5908,194.9505,17908.0
2020-10-13 12:30:00,219.33,219.99,218.96,219.69,12813.0,194.906,195.4925,194.5772,195.2259,12813.0
2020-10-13 13:00:00,219.76,219.88,219.17,219.71,14611.0,195.2881,195.3948,194.7638,195.2437,14611.0
2020-10-13 13:30:00,219.68,220.51,219.68,220.3,11034.0,195.217,195.9546,195.217,195.768,11034.0
2020-10-13 14:00:00,220.19,220.93,220.04,220.17,11354.0,195.6703,196.3278,195.537,195.6525,11354.0
2020-10-13 14:30:00,220.03,220.28,219.42,219.99,18654.0,195.5281,195.7502,194.986,195.4925,18654.0
2020-10-13 15:00:00,219.89,220.57,219.89,220.57,15738.0,195.4037,196.0079,195.4037,196.0079,15738.0
2020-10-13 15:30:00,220.51,220.81,220.21,220.3,60112.0,195.9546,196.2212,195.688,195.768,60112.0
2020-10-14 09:30:00,222.0,223.89,220.81,223.8,28828.0,197.2787,198.9582,196.2212,198.8783,28828.0
2020-10-14 10:00:00,224.0,224.31,222.73,223.33,18346.0,199.056,199.3315,197.9274,198.4606,18346.0
2020-10-14 10:30:00,223.49,223.84,223.17,223.2,43979.0,198.6028,198.9138,198.3184,198.3451,43979.0
2020-10-14 11:00:00,223.19,223.43,222.46,223.34,16185.0,198.3362,198.5495,197.6875,198.4695,16185.0
2020-10-14 11:30:00,223.32,224.16,222.27,222.41,20272.0,198.4517,199.1982,197.5186,197.643,20272.0
2020-10-14 12:00:00,222.46,223.3,222.02,222.35,14611.0,197.6875,198.4339,197.2965,197.5897,14611.0
2020-10-14 12:30:00,222.27,222.35,221.51,222.28,37868.0,197.5186,197.5897,196.8433,197.5275,37868.0
2020-10-14 13:00:00,222.03,222.94,222.01,222.75,45226.0,197.3054,198.114,197.2876,197.9452,45226.0
2020-10-14 13:30:00,222.71,223.21,222.37,222.92,36231.0,197.9096,198.354,197.6075,198.0962,36231.0
2020-10-14 14:00:00,222.83,223.42,222.75,222.96,11910.0,198.0163,198.5406,197.9452,198.1318,11910.0
2020-10-14 14:30:00,223.0,223.07,222.35,223.07,26274.0,198.1673,198.2295,197.5897,198.2295,26274.0
2020-10-14 15:00:00,223.02,223.67,222.72,223.59,26630.0,198.1851,198.7627,197.9185,198.6916,26630.0
2020-10-14 15:30:00,223.54,223.93,221.65,221.77,128694.0,198.6472,198.9938,196.9677,197.0743,128694.0
2020-10-15 09:30:00,219.26,221.56,218.31,221.56,29902.0,194.8438,196.8877,193.9996,196.8877,29902.0
2020-10-15 10:00:00,221.56,222.8,221.21,222.08,20343.0,196.8877,197.9896,196.5767,197.3498,20343.0
2020-10-15 10:30:00,222.17,222.2,221.53,221.91,11064.0,197.4298,197.4564,196.861,197.1987,11064.0
2020-10-15 11:00:00,221.98,222.35,221.49,221.61,17387.0,197.2609,197.5897,196.8255,196.9321,17387.0
2020-10-15 11:30:00,221.76,222.48,221.22,222.01,15832.0,197.0654,197.7052,196.5856,197.2876,15832.0
2020-10-15 12:00:00,221.82,221.91,220.95,221.53,13939.0,197.1187,197.1987,196.3456,196.861,13939.0
2020-10-15 12:30:00,221.61,222.27,221.34,222.21,6232.0,196.9321,197.5186,196.6922,197.4653,6232.0
2020-10-15 13:00:00,222.2,222.68,221.73,222.57,12887.0,197.4564,197.883,197.0388,197.7852,12887.0
2020-10-15 13:30:00,222.53,222.75,222.18,222.44,14843.0,197.7497,197.9452,197.4387,197.6697,14843.0
2020-10-15 14:00:00,222.55,223.3,222.5,222.94,18141.0,197.7675,198.4339,197.723,198.114,18141.0
2020-10-15 14:30:00,222.79,222.91,222.22,222.65,18253.0,197.9807,198.0874,197.4742,197.8563,18253.0
2020-10-15 15:00:00,222.75,223.17,222.32,222.82,25547.0,197.9452,198.3184,197.5631,198.0074,25547.0
2020-10-15 15:30:00,222.77,223.42,222.33,222.45,145298.0,197.963,198.5406,197.5719,197.6786,145298.0
2020-10-16 09:30:00,224.39,226.24,222.1,225.48,89364.0,199.4026,201.0465,197.3676,200.3712,89364.0
2020-10-16 10:00:00,225.48,227.0,225.3,226.55,46915.0,200.3712,201.7219,200.2112,201.322,46915.0
2020-10-16 10:30:00,226.85,227.15,225.95,226.09,21207.0,201.5886,201.8552,200.7888,200.9132,21207.0
2020-10-16 11:00:00,226.04,226.35,225.58,226.01,20658.0,200.8688,201.1443,200.46,200.8422,20658.0
2020-10-16 11:30:00,225.99,226.15,225.35,225.8,18924.0,200.8244,200.9666,200.2557,200.6555,18924.0
2020-10-16 12:00:00,225.69,225.79,224.84,225.77,17566.0,200.5578,200.6467,199.8024,200.6289,17566.0
2020-10-16 12:30:00,225.76,225.78,225.09,225.55,31812.0,200.62,200.6378,200.0246,200.4334,31812.0
2020-10-16 13:00:00,225.55,226.06,225.46,226.06,19332.0,200.4334,200.8866,200.3534,200.8866,19332.0
2020-10-16 13:30:00,226.06,226.07,225.45,225.5,27690.0,200.8866,200.8955,200.3445,200.3889,27690.0
2020-10-16 14:00:00,225.54,225.92,224.99,225.05,30918.0,200.4245,200.7622,199.9357,199.9891,30918.0
2020-10-16 14:30:00,225.08,225.16,224.75,224.78,35997.0,200.0157,200.0868,199.7225,199.7491,35997.0
2020-10-16 15:00:00,224.76,224.85,224.28,224.51,54576.0,199.7314,199.8113,199.3048,199.5092,54576.0
2020-10-16 15:30:00,224.51,224.66,222.8,222.81,201757.0,199.5092,199.6425,197.9896,197.9985,201757.0
2020-10-19 09:30:00,223.35,224.87,223.21,223.26,35737.0,198.4784,199.8291,198.354,198.3984,35737.0
2020-10-19 10:00:00,223.27,224.25,222.43,223.29,32644.0,198.4073,199.2781,197.6608,198.425,32644.0
2020-10-19 10:30:00,223.4,224.15,222.85,223.46,19047.0,198.5228,199.1893,198.034,198.5761,19047.0
2020-10-19 11:00:00,223.46,223.52,221.17,222.03,24075.0,198.5761,198.6294,196.5411,197.3054,24075.0
2020-10-19 11:30:00,221.94,222.29,221.66,222.1,17324.0,197.2254,197.5364,196.9766,197.3676,17324.0
2020-10-19 12:00:00,222.0,222.47,221.59,222.14,19073.0,197.2787,197.6964,196.9144,197.4031,19073.0
2020-10-19 12:30:00,222.19,223.11,222.19,222.74,13341.0,197.4475,198.2651,197.4475,197.9363,13341.0
2020-10-19 13:00:00,222.76,222.86,222.28,222.62,16888.0,197.9541,198.0429,197.5275,197.8297,16888.0
2020-10-19 13:30:00,222.66,222.78,222.26,222.54,10739.0,197.8652,197.9718,197.5097,197.7586,10739.0
2020-10-19 14:00:00,222.53,223.05,222.18,222.86,22251.0,197.7497,198.2118,197.4387,198.0429,22251.0
2020-10-19 14:30:00,222.71,222.81,220.53,220.73,37068.0,197.9096,197.9985,195.9724,196.1501,37068.0
2020-10-19 15:00:00,220.77,221.66,220.35,221.04,25466.0,196.1857,196.9766,195.8124,196.4256,25466.0
2020-10-19 15:30:00,221.01,222.29,220.99,221.14,88410.0,196.3989,197.5364,196.3812,196.5145,88410.0
2020-10-20 09:30:00,222.87,223.98,221.83,223.73,46447.0,198.0518,199.0382,197.1276,198.816,46447.0
2020-10-20 10:00:00,223.71,223.85,222.33,223.25,42835.0,198.7983,198.9227,197.5719,198.3895,42835.0
2020-10-20 10:30:00,223.31,223.6,222.47,222.88,26936.0,198.4428,198.7005,197.6964,198.0607,26936.0
2020-10-20 11:00:00,222.81,223.09,222.5,222.96,16137.0,197.9985,198.2473,197.723,198.1318,16137.0
2020-10-20 11:30:00,222.96,223.78,222.91,223.45,18791.0,198.1318,198.8605,198.0874,198.5672,18791.0
2020-10-20 12:00:00,223.62,223.79,222.85,223.02,29080.0,198.7183,198.8694,198.034,198.1851,29080.0
2020-10-20 12:30:00,223.09,224.18,222.93,223.78,23585.0,198.2473,199.2159,198.1051,198.8605,23585.0
2020-10-20 13:00:00,223.78,224.78,223.64,224.34,33278.0,198.8605,199.7491,198.7361,199.3581,33278.0
2020-10-20 13:30:00,224.27,224.6,223.53,223.67,37686.0,199.2959,199.5892,198.6383,198.7627,37686.0
2020-10-20 14:00:00,223.72,223.89,223.3,223.31,22808.0,198.8072,198.9582,198.4339,198.4428,22808.0
2020-10-20 14:30:00,223.37,223.49,222.42,222.92,31832.0,198.4961,198.6028,197.6519,198.0962,31832.0
2020-10-20 15:00:00,222.89,223.04,221.52,222.71,38950.0,198.0696,198.2029,196.8521,197.9096,38950.0
2020-10-20 15:30:00,222.64,223.19,221.95,222.28,91822.0,197.8474,198.3362,197.2343,197.5275,91822.0
2020-10-21 09:30:00,223.16,226.63,221.94,225.83,60960.0,198.3095,201.3931,197.2254,200.6822,60960.0
2020-10-21 10:00:00,225.8,226.52,225.46,226.0,21492.0,200.6555,201.2954,200.3534,200.8333,21492.0
2020-10-21 10:30:00,225.86,226.5,224.83,224.95,27796.0,200.7089,201.2776,199.7936,199.9002,27796.0
2020-10-21 11:00:00,224.88,224.93,223.63,223.77,32354.0,199.838,199.8824,198.7272,198.8516,32354.0
2020-10-21 11:30:00,223.82,224.58,223.72,224.13,25250.0,198.896,199.5714,198.8072,199.1715,25250.0
2020-10-21 12:00:00,224.28,225.29,224.01,224.3,16114.0,199.3048,200.2023,199.0649,199.3226,16114.0
2020-10-21 12:30:00,224.09,224.09,223.18,223.69,14323.0,199.136,199.136,198.3273,198.7805,14323.0
2020-10-21 13:00:00,223.69,223.95,223.09,223.39,33739.0,198.7805,199.0116,198.2473,198.5139,33739.0
2020-10-21 13:30:00,223.42,223.52,222.12,222.19,30635.0,198.5406,198.6294,197.3853,197.4475,30635.0
2020-10-21 14:00:00,222.2,223.17,222.14,223.03,18265.0,197.4564,198.3184,197.4031,198.194,18265.0
2020-10-21 14:30:00,222.94,223.53,222.92,223.47,12591.0,198.114,198.6383,198.0962,198.585,12591.0
2020-10-21 15:00:00,223.49,223.58,223.0,223.41,22786.0,198.6028,198.6828,198.1673,198.5317,22786.0
2020-10-21 15:30:00,223.3,223.51,222.15,222.15,71254.0,198.4339,198.6205,197.412,197.412,71254.0
2020-10-22 09:30:00,222.75,225.12,222.48,224.18,59455.0,197.9452,200.0513,197.7052,199.2159,59455.0
2020-10-22 10:00:00,224.16,225.76,223.95,224.45,21955.0,199.1982,200.62,199.0116,199.4559,21955.0
2020-10-22 10:30:00,224.44,224.48,222.77,223.88,46575.0,199.447,199.4825,197.963,198.9493,46575.0
2020-10-22 11:00:00,224.12,224.6,223.49,223.5,39435.0,199.1626,199.5892,198.6028,198.6117,39435.0
2020-10-22 11:30:00,223.5,223.89,222.9,223.27,35496.0,198.6117,198.9582,198.0785,198.4073,35496.0
2020-10-22 12:00:00,223.29,223.68,222.7,223.46,22968.0,198.425,198.7716,197.9007,198.5761,22968.0
2020-10-22 12:30:00,223.4,223.41,222.9,223.05,14674.0,198.5228,198.5317,198.0785,198.2118,14674.0
2020-10-22 13:00:00,223.05,223.23,222.66,222.88,27805.0,198.2118,198.3717,197.8652,198.0607,27805.0
2020-10-22 13:30:00,222.93,223.08,222.72,222.93,28391.0,198.1051,198.2384,197.9185,198.1051,28391.0
2020-10-22 14:00:00,222.98,223.17,222.67,222.8,90737.0,198.1496,198.3184,197.8741,197.9896,90737.0
2020-10-22 14:30:00,222.76,222.91,222.48,222.57,25002.0,197.9541,198.0874,197.7052,197.7852,25002.0
2020-10-22 15:00:00,222.64,223.02,222.52,222.89,26589.0,197.8474,198.1851,197.7408,198.0696,26589.0
2020-10-22 15:30:00,222.94,223.71,222.6,223.59,99850.0,198.114,198.7983,197.8119,198.6916,99850.0
2020-10-23 09:30:00,224.77,227.51,224.77,225.96,35352.0,199.7402,202.1751,199.7402,200.7977,35352.0
2020-10-23 10:00:00,226.02,226.45,224.53,224.71,59192.0,200.851,201.2332,199.527,199.6869,59192.0
2020-10-23 10:30:00,224.88,225.35,224.79,225.03,49959.0,199.838,200.2557,199.758,199.9713,49959.0
2020-10-23 11:00:00,224.96,225.1,224.41,224.66,23663.0,199.9091,200.0335,199.4203,199.6425,23663.0
2020-10-23 11:30:00,224.62,225.05,224.5,224.73,53153.0,199.6069,199.9891,199.5003,199.7047,53153.0
2020-10-23 12:00:00,224.69,225.41,223.97,224.24,39200.0,199.6691,200.309,199.0293,199.2693,39200.0
2020-10-23 12:30:00,224.45,224.96,224.21,224.41,23822.0,199.4559,199.9091,199.2426,199.4203,23822.0
2020-10-23 13:00:00,224.49,225.47,224.21,225.31,34855.0,199.4914,200.3623,199.2426,200.2201,34855.0
2020-10-23 13:30:00,225.21,226.92,225.2,225.5,73761.0,200.1312,201.6508,200.1224,200.3889,73761.0
2020-10-23 14:00:00,225.48,226.18,225.11,226.18,94951.0,200.3712,200.9932,200.0424,200.9932,94951.0
2020-10-23 14:30:00,226.19,226.49,225.8,225.89,32813.0,201.0021,201.2687,200.6555,200.7355,32813.0
2020-10-23 15:00:00,225.93,226.28,225.88,225.96,37725.0,200.7711,201.0821,200.7266,200.7977,37725.0
2020-10-23 15:30:00,225.99,226.33,225.68,226.32,116635.0,200.8244,201.1265,200.5489,201.1176,116635.0
2020-10-26 09:30:00,223.18,223.8,220.72,222.28,43422.0,198.3273,198.8783,196.1412,197.5275,43422.0
2020-10-26 10:00:00,222.01,222.57,221.22,221.4,35355.0,197.2876,197.7852,196.5856,196.7455,35355.0
2020-10-26 10:30:00,221.1,222.01,220.57,220.61,48331.0,196.4789,197.2876,196.0079,196.0435,48331.0
2020-10-26 11:00:00,220.64,220.87,219.34,220.12,53142.0,196.0701,196.2745,194.9149,195.608,53142.0
2020-10-26 11:30:00,219.99,220.79,219.81,220.6,24514.0,195.4925,196.2034,195.3326,196.0346,24514.0
2020-10-26 12:00:00,220.64,221.38,220.25,220.68,38580.0,196.0701,196.7277,195.7236,196.1057,38580.0
2020-10-26 12:30:00,220.42,220.46,218.88,219.07,53242.0,195.8746,195.9102,194.5061,194.675,53242.0
2020-10-26 13:00:00,219.07,219.24,218.43,218.7,20816.0,194.675,194.826,194.1062,194.3462,20816.0
2020-10-26 13:30:00,218.55,219.02,218.06,218.97,15429.0,194.2129,194.6305,193.7774,194.5861,15429.0
2020-10-26 14:00:00,219.09,220.21,218.79,220.12,20471.0,194.6927,195.688,194.4262,195.608,20471.0
2020-10-26 14:30:00,220.11,220.15,218.63,219.09,25675.0,195.5992,195.6347,194.284,194.6927,25675.0
2020-10-26 15:00:00,219.16,219.57,218.69,219.57,26321.0,194.755,195.1193,194.3373,195.1193,26321.0
2020-10-26 15:30:00,219.59,221.28,219.44,220.96,123938.0,195.1371,196.6389,195.0038,196.3545,123938.0
2020-10-27 09:30:00,230.92,231.35,220.1,225.21,265205.0,205.2054,205.5875,195.5903,200.1312,265205.0
2020-10-27 10:00:00,225.64,225.64,221.58,222.78,100170.0,200.5134,200.5134,196.9055,197.9718,100170.0
2020-10-27 10:30:00,222.81,224.88,222.44,223.97,109034.0,197.9985,199.838,197.6697,199.0293,109034.0
2020-10-27 11:00:00,224.13,225.19,221.8,222.18,95719.0,199.1715,200.1135,197.101,197.4387,95719.0
2020-10-27 11:30:00,222.23,224.26,221.56,223.62,87682.0,197.4831,199.287,196.8877,198.7183,87682.0
2020-10-27 12:00:00,223.6,224.25,223.17,223.53,56235.0,198.7005,199.2781,198.3184,198.6383,56235.0
2020-10-27 12:30:00,223.53,223.53,221.46,221.75,42152.0,198.6383,198.6383,196.7988,197.0565,42152.0
2020-10-27 13:00:00,221.42,222.94,220.69,222.58,59451.0,196.7633,198.114,196.1146,197.7941,59451.0
2020-10-27 13:30:00,222.53,223.29,221.76,221.98,45970.0,197.7497,198.425,197.0654,197.2609,45970.0
2020-10-27 14:00:00,221.89,222.31,221.05,221.06,45451.0,197.1809,197.5542,196.4345,196.4434,45451.0
2020-10-27 14:30:00,221.06,221.6,219.81,220.31,49249.0,196.4434,196.9232,195.3326,195.7769,49249.0
2020-10-27 15:00:00,220.34,221.01,219.98,220.72,45254.0,195.8036,196.3989,195.4836,196.1412,45254.0
2020-10-27 15:30:00,220.72,221.38,219.61,219.61,134351.0,196.1412,196.7277,195.1548,195.1548,134351.0
2020-10-28 09:30:00,214.8,218.91,213.69,217.12,86405.0,190.8805,194.5328,189.8941,192.9421,86405.0
2020-10-28 10:00:00,216.86,217.02,214.93,215.24,84970.0,192.7111,192.8533,190.996,191.2715,84970.0
2020-10-28 10:30:00,215.31,215.31,213.52,214.14,86128.0,191.3337,191.3337,189.743,190.294,86128.0
2020-10-28 11:00:00,214.05,214.79,213.34,214.16,57617.0,190.214,190.8716,189.5831,190.3117,57617.0
2020-10-28 11:30:00,214.2,216.66,214.0,216.51,44388.0,190.3473,192.5333,190.1696,192.4,44388.0
2020-10-28 12:00:00,216.34,217.44,216.14,216.35,30213.0,192.249,193.2265,192.0713,192.2579,30213.0
2020-10-28 12:30:00,216.19,216.35,214.49,215.29,38813.0,192.1157,192.2579,190.605,191.3159,38813.0
2020-10-28 13:00:00,215.26,215.28,213.57,214.32,36154.0,191.2892,191.307,189.7874,190.4539,36154.0
2020-10-28 13:30:00,214.41,214.64,213.72,214.21,31680.0,190.5339,190.7383,189.9207,190.3562,31680.0
2020-10-28 14:00:00,214.1,215.21,213.88,214.99,37369.0,190.2584,191.2448,190.0629,191.0493,37369.0
2020-10-28 14:30:00,215.04,215.6,214.43,215.21,40474.0,191.0937,191.5914,190.5517,191.2448,40474.0
2020-10-28 15:00:00,215.21,215.21,214.05,215.01,56095.0,191.2448,191.2448,190.214,191.0671,56095.0
2020-10-28 15:30:00,215.0,215.5,213.2,213.7,162758.0,191.0582,191.5025,189.4586,189.903,162758.0
2020-10-29 09:30:00,214.03,215.73,212.8,213.77,67299.0,190.1962,191.7069,189.1032,189.9652,67299.0
2020-10-29 10:00:00,213.57,215.35,213.41,215.35,64235.0,189.7874,191.3692,189.6453,191.3692,64235.0
2020-10-29 10:30:00,214.98,215.79,214.56,215.49,25547.0,191.0404,191.7602,190.6672,191.4936,25547.0
2020-10-29 11:00:00,215.53,215.55,214.74,215.31,25669.0,191.5292,191.547,190.8272,191.3337,25669.0
2020-10-29 11:30:00,215.13,215.75,214.69,215.6,37540.0,191.1737,191.7247,190.7827,191.5914,37540.0
2020-10-29 12:00:00,215.79,216.52,215.19,216.41,31054.0,191.7602,192.4089,191.227,192.3112,31054.0
2020-10-29 12:30:00,216.51,217.24,216.37,216.58,21121.0,192.4,193.0488,192.2756,192.4623,21121.0
2020-10-29 13:00:00,216.42,216.88,215.85,216.83,24227.0,192.3201,192.7288,191.8135,192.6844,24227.0
2020-10-29 13:30:00,216.91,217.51,216.91,217.5,22408.0,192.7555,193.2887,192.7555,193.2798,22408.0
2020-10-29 14:00:00,217.49,219.49,217.49,219.13,51242.0,193.2709,195.0482,193.2709,194.7283,51242.0
2020-10-29 14:30:00,219.14,219.44,218.1,218.56,24128.0,194.7372,195.0038,193.813,194.2218,24128.0
2020-10-29 15:00:00,218.51,218.51,216.75,217.09,56548.0,194.1773,194.1773,192.6133,192.9155,56548.0
2020-10-29 15:30:00,217.12,218.34,216.35,217.45,136580.0,192.9421,194.0263,192.2579,193.2354,136580.0
2020-10-30 09:30:00,216.05,218.57,216.05,218.01,38190.0,191.9913,194.2307,191.9913,193.733,38190.0
2020-10-30 10:00:00,217.89,218.6,215.89,216.19,29853.0,193.6264,194.2573,191.8491,192.1157,29853.0
2020-10-30 10:30:00,216.13,216.28,214.32,214.84,47600.0,192.0624,192.1957,190.4539,190.916,47600.0
2020-10-30 11:00:00,214.74,216.42,214.74,215.83,49541.0,190.8272,192.3201,190.8272,191.7958,49541.0
2020-10-30 11:30:00,215.69,216.84,215.41,216.46,27481.0,191.6714,192.6933,191.4225,192.3556,27481.0
2020-10-30 12:00:00,216.43,218.39,216.43,218.33,38263.0,192.329,194.0707,192.329,194.0174,38263.0
2020-10-30 12:30:00,218.19,218.2,216.93,216.98,21847.0,193.893,193.9019,192.7733,192.8177,21847.0
2020-10-30 13:00:00,216.86,217.93,216.39,217.79,42090.0,192.7111,193.6619,192.2934,193.5375,42090.0
2020-10-30 13:30:00,217.74,217.96,216.8,217.66,69240.0,193.4931,193.6886,192.6578,193.422,69240.0
2020-10-30 14:00:00,217.68,219.06,217.47,217.47,41704.0,193.4398,194.6661,193.2531,193.2531,41704.0
2020-10-30 14:30:00,217.56,218.58,216.9,218.19,28249.0,193.3331,194.2395,192.7466,193.893,28249.0
2020-10-30 15:00:00,217.92,218.19,217.35,217.77,42577.0,193.653,193.893,193.1465,193.5197,42577.0
2020-10-30 15:30:00,217.76,219.98,217.19,219.97,112214.0,193.5109,195.4836,193.0043,195.4748,112214.0
2020-11-02 09:30:00,223.07,225.74,222.4,225.53,79713.0,198.2295,200.6022,197.6342,200.4156,79713.0
2020-11-02 10:00:00,225.53,227.2,225.16,225.98,57048.0,200.4156,201.8996,200.0868,200.8155,57048.0
2020-11-02 10:30:00,225.84,226.26,224.7,226.04,38186.0,200.6911,201.0643,199.678,200.8688,38186.0
2020-11-02 11:00:00,226.06,227.55,225.61,227.55,80539.0,200.8866,202.2107,200.4867,202.2107,80539.0
2020-11-02 11:30:00,227.63,227.99,226.82,227.58,47921.0,202.2818,202.6017,201.562,202.2373,47921.0
2020-11-02 12:00:00,227.61,228.19,226.47,226.79,83347.0,202.264,202.7794,201.2509,201.5353,83347.0
2020-11-02 12:30:00,226.9,226.96,225.8,226.12,46130.0,201.633,201.6864,200.6555,200.9399,46130.0
2020-11-02 13:00:00,226.23,226.42,224.44,224.7,49507.0,201.0377,201.2065,199.447,199.678,49507.0
2020-11-02 13:30:00,224.64,224.9,224.25,224.85,29800.0,199.6247,199.8558,199.2781,199.8113,29800.0
2020-11-02 14:00:00,224.83,227.0,224.78,226.93,128631.0,199.7936,201.7219,199.7491,201.6597,128631.0
2020-11-02 14:30:00,227.0,228.0,226.68,227.13,25780.0,201.7219,202.6106,201.4375,201.8374,25780.0
2020-11-02 15:00:00,227.17,227.88,227.17,227.38,29372.0,201.873,202.5039,201.873,202.0596,29372.0
2020-11-02 15:30:00,227.39,227.71,226.31,227.54,119760.0,202.0685,202.3528,201.1087,202.2018,119760.0
2020-11-03 09:30:00,230.4,230.79,229.13,230.57,54493.0,204.7433,205.0899,203.6147,204.8944,54493.0
2020-11-03 10:00:00,230.73,232.57,230.31,231.5,84409.0,205.0365,206.6717,204.6633,205.7208,84409.0
2020-11-03 10:30:00,231.41,231.92,230.54,231.25,60763.0,205.6408,206.094,204.8677,205.4986,60763.0
2020-11-03 11:00:00,231.2,232.21,231.0,231.54,46319.0,205.4542,206.3517,205.2765,205.7563,46319.0
2020-11-03 11:30:00,231.69,231.69,230.6,230.73,38746.0,205.8896,205.8896,204.921,205.0365,38746.0
2020-11-03 12:00:00,230.93,231.55,230.69,230.78,27394.0,205.2143,205.7652,205.001,205.081,27394.0
2020-11-03 12:30:00,230.75,231.12,230.15,230.17,17115.0,205.0543,205.3831,204.5211,204.5389,17115.0
2020-11-03 13:00:00,230.21,231.02,230.17,230.52,20373.0,204.5745,205.2943,204.5389,204.8499,20373.0
2020-11-03 13:30:00,230.73,231.06,230.55,230.79,30295.0,205.0365,205.3298,204.8766,205.0899,30295.0
2020-11-03 14:00:00,230.79,231.73,230.63,231.37,47421.0,205.0899,205.9252,204.9477,205.6053,47421.0
2020-11-03 14:30:00,231.47,232.18,231.35,231.68,24199.0,205.6941,206.3251,205.5875,205.8808,24199.0
2020-11-03 15:00:00,231.72,231.81,230.83,231.3,31499.0,205.9163,205.9963,205.1254,205.5431,31499.0
2020-11-03 15:30:00,231.33,233.02,231.33,231.98,136794.0,205.5697,207.0715,205.5697,206.1474,136794.0
2020-11-04 09:30:00,229.86,230.76,221.13,222.81,132441.0,204.2634,205.0632,196.5056,197.9985,132441.0
2020-11-04 10:00:00,223.08,225.56,222.7,224.53,69694.0,198.2384,200.4423,197.9007,199.527,69694.0
2020-11-04 10:30:00,224.49,224.82,222.55,224.42,61947.0,199.4914,199.7847,197.7675,199.4292,61947.0
2020-11-04 11:00:00,224.47,224.52,223.24,223.93,85211.0,199.4736,199.5181,198.3806,198.9938,85211.0
2020-11-04 11:30:00,224.08,225.78,224.08,224.89,56590.0,199.1271,200.6378,199.1271,199.8469,56590.0
2020-11-04 12:00:00,224.77,227.46,224.77,227.08,39446.0,199.7402,202.1307,199.7402,201.793,39446.0
2020-11-04 12:30:00,227.06,227.24,226.15,226.15,22600.0,201.7752,201.9352,200.9666,200.9666,22600.0
2020-11-04 13:00:00,226.31,226.35,225.19,225.66,41188.0,201.1087,201.1443,200.1135,200.5311,41188.0
2020-11-04 13:30:00,225.59,226.41,225.42,225.66,26784.0,200.4689,201.1976,200.3179,200.5311,26784.0
2020-11-04 14:00:00,225.69,226.06,225.26,225.26,34590.0,200.5578,200.8866,200.1757,200.1757,34590.0
2020-11-04 14:30:00,225.35,225.51,223.8,224.3,25074.0,200.2557,200.3978,198.8783,199.3226,25074.0
2020-11-04 15:00:00,224.24,224.37,223.37,223.56,33496.0,199.2693,199.3848,198.4961,198.665,33496.0
2020-11-04 15:30:00,223.7,224.15,222.66,222.8,113060.0,198.7894,199.1893,197.8652,197.9896,113060.0
2020-11-05 09:30:00,226.16,229.5,225.68,228.61,42274.0,200.9755,203.9435,200.5489,203.1526,42274.0
2020-11-05 10:00:00,228.93,231.25,228.6,230.4,45783.0,203.437,205.4986,203.1437,204.7433,45783.0
2020-11-05 10:30:00,230.35,231.18,229.08,231.14,38911.0,204.6989,205.4364,203.5703,205.4009,38911.0
2020-11-05 11:00:00,231.31,231.35,230.07,230.9,39429.0,205.552,205.5875,204.45,205.1876,39429.0
2020-11-05 11:30:00,230.82,231.23,230.04,230.45,17529.0,205.1165,205.4809,204.4234,204.7877,17529.0
2020-11-05 12:00:00,230.58,231.11,229.91,230.26,16988.0,204.9033,205.3742,204.3079,204.6189,16988.0
2020-11-05 12:30:00,230.35,232.13,230.28,232.1,21038.0,204.6989,206.2806,204.6367,206.254,21038.0
2020-11-05 13:00:00,232.25,232.6,231.33,231.35,25763.0,206.3873,206.6983,205.5697,205.5875,25763.0
2020-11-05 13:30:00,231.2,231.84,231.17,231.38,19395.0,205.4542,206.0229,205.4276,205.6142,19395.0
2020-11-05 14:00:00,231.55,231.84,230.76,230.87,19477.0,205.7652,206.0229,205.0632,205.161,19477.0
2020-11-05 14:30:00,230.89,231.21,230.45,231.07,19563.0,205.1787,205.4631,204.7877,205.3387,19563.0
2020-11-05 15:00:00,231.08,231.17,230.44,230.58,19284.0,205.3476,205.4276,204.7788,204.9033,19284.0
2020-11-05 15:30:00,230.62,230.68,228.88,229.44,94907.0,204.9388,204.9921,203.3926,203.8902,94907.0
2020-11-06 09:30:00,230.15,232.11,229.44,232.05,39133.0,204.5211,206.2629,203.8902,206.2096,39133.0
2020-11-06 10:00:00,231.98,232.74,231.52,232.13,57776.0,206.1474,206.8227,205.7386,206.2806,57776.0
2020-11-06 10:30:00,231.79,231.9,229.37,229.54,15883.0,205.9785,206.0763,203.828,203.9791,15883.0
2020-11-06 11:00:00,229.63,230.67,229.28,229.28,22747.0,204.059,204.9832,203.748,203.748,22747.0
2020-11-06 11:30:00,229.36,229.84,228.72,229.46,18018.0,203.8191,204.2457,203.2504,203.908,18018.0
2020-11-06 12:00:00,229.63,229.99,229.19,229.24,13935.0,204.059,204.379,203.668,203.7125,13935.0
2020-11-06 12:30:00,229.28,229.28,228.57,228.67,8167.0,203.748,203.748,203.1171,203.2059,8167.0
2020-11-06 13:00:00,228.65,229.42,228.65,229.2,26767.0,203.1882,203.8724,203.1882,203.6769,26767.0
2020-11-06 13:30:00,229.28,229.52,229.01,229.09,20670.0,203.748,203.9613,203.5081,203.5792,20670.0
2020-11-06 14:00:00,229.13,229.45,228.89,229.45,27264.0,203.6147,203.8991,203.4014,203.8991,27264.0
2020-11-06 14:30:00,229.45,229.45,228.64,228.9,18964.0,203.8991,203.8991,203.1793,203.4103,18964.0
2020-11-06 15:00:00,228.91,229.65,228.62,229.44,25916.0,203.4192,204.0768,203.1615,203.8902,25916.0
2020-11-06 15:30:00,229.42,229.79,228.79,229.08,88454.0,203.8724,204.2012,203.3126,203.5703,88454.0
2020-11-09 09:30:00,240.0,244.67,234.91,235.42,127583.0,213.2743,217.4242,208.7511,209.2043,127583.0
2020-11-09 10:00:00,235.79,236.19,233.4,234.84,83118.0,209.5331,209.8885,207.4092,208.6889,83118.0
2020-11-09 10:30:00,234.78,234.78,231.08,231.82,69174.0,208.6356,208.6356,205.3476,206.0052,69174.0
2020-11-09 11:00:00,231.82,233.17,229.43,231.04,52784.0,206.0052,207.2048,203.8813,205.312,52784.0
2020-11-09 11:30:00,231.25,232.6,230.52,231.79,60713.0,205.4986,206.6983,204.8499,205.9785,60713.0
2020-11-09 12:00:00,231.85,232.9,230.5,232.85,33867.0,206.0318,206.9649,204.8322,206.9205,33867.0
2020-11-09 12:30:00,232.88,234.69,232.49,233.28,64928.0,206.9471,208.5556,206.6006,207.3026,64928.0
2020-11-09 13:00:00,233.58,235.65,233.58,235.01,30923.0,207.5692,209.4087,207.5692,208.8399,30923.0
2020-11-09 13:30:00,235.13,235.68,233.94,235.16,30006.0,208.9466,209.4353,207.8891,208.9732,30006.0
2020-11-09 14:00:00,235.12,235.49,233.79,235.18,23418.0,208.9377,209.2665,207.7558,208.991,23418.0
2020-11-09 14:30:00,235.01,235.12,233.75,233.93,37480.0,208.8399,208.9377,207.7203,207.8802,37480.0
2020-11-09 15:00:00,233.9,234.13,231.68,231.72,49310.0,207.8535,208.0579,205.8808,205.9163,49310.0
2020-11-09 15:30:00,231.86,232.94,228.95,228.98,170748.0,206.0407,207.0004,203.4548,203.4814,170748.0
2020-11-10 09:30:00,229.29,232.94,228.55,232.94,62167.0,203.7569,207.0004,203.0993,207.0004,62167.0
2020-11-10 10:00:00,232.73,235.12,232.2,233.31,56175.0,206.8138,208.9377,206.3429,207.3292,56175.0
2020-11-10 10:30:00,233.44,233.57,230.5,232.63,43281.0,207.4448,207.5603,204.8322,206.725,43281.0
2020-11-10 11:00:00,232.64,234.86,232.64,234.0,27320.0,206.7339,208.7066,206.7339,207.9424,27320.0
2020-11-10 11:30:00,233.83,235.11,233.37,234.37,42854.0,207.7913,208.9288,207.3826,208.2712,42854.0
2020-11-10 12:00:00,234.61,235.34,233.57,233.57,25458.0,208.4845,209.1332,207.5603,207.5603,25458.0
2020-11-10 12:30:00,233.55,233.96,232.77,232.84,29018.0,207.5425,207.9069,206.8494,206.9116,29018.0
2020-11-10 13:00:00,233.0,233.44,231.87,231.88,17928.0,207.0538,207.4448,206.0496,206.0585,17928.0
2020-11-10 13:30:00,232.03,233.3,231.92,233.28,26724.0,206.1918,207.3204,206.094,207.3026,26724.0
2020-11-10 14:00:00,233.25,234.13,232.85,233.26,22868.0,207.2759,208.0579,206.9205,207.2848,22868.0
2020-11-10 14:30:00,233.33,233.78,232.62,233.36,25527.0,207.347,207.7469,206.7161,207.3737,25527.0
2020-11-10 15:00:00,233.53,234.72,233.35,234.72,29355.0,207.5247,208.5822,207.3648,208.5822,29355.0
2020-11-10 15:30:00,234.52,234.84,233.49,233.86,133266.0,208.4045,208.6889,207.4892,207.818,133266.0
2020-11-11 09:30:00,234.89,235.65,230.59,231.03,47816.0,208.7333,209.4087,204.9121,205.3031,47816.0
2020-11-11 10:00:00,230.83,231.86,230.5,231.86,23311.0,205.1254,206.0407,204.8322,206.0407,23311.0
2020-11-11 10:30:00,231.99,233.22,231.89,232.5,47828.0,206.1562,207.2493,206.0674,206.6094,47828.0
2020-11-11 11:00:00,232.42,233.86,232.33,233.69,36899.0,206.5384,207.818,206.4584,207.6669,36899.0
2020-11-11 11:30:00,233.94,235.23,233.52,235.02,20125.0,207.8891,209.0354,207.5159,208.8488,20125.0
2020-11-11 12:00:00,234.99,234.99,233.84,234.12,21080.0,208.8222,208.8222,207.8002,208.049,21080.0
2020-11-11 12:30:00,234.24,234.41,233.72,234.27,32995.0,208.1557,208.3068,207.6936,208.1823,32995.0
2020-11-11 13:00:00,234.32,234.94,233.93,234.34,16293.0,208.2268,208.7777,207.8802,208.2445,16293.0
2020-11-11 13:30:00,234.42,234.44,234.0,234.0,14774.0,208.3156,208.3334,207.9424,207.9424,14774.0
2020-11-11 14:00:00,234.13,234.9,234.12,234.16,40102.0,208.0579,208.7422,208.049,208.0846,40102.0
2020-11-11 14:30:00,234.23,234.78,233.73,234.24,31614.0,208.1468,208.6356,207.7025,208.1557,31614.0
2020-11-11 15:00:00,234.27,234.4,233.09,233.11,22861.0,208.1823,208.2979,207.1337,207.1515,22861.0
2020-11-11 15:30:00,233.08,234.91,232.96,234.91,118897.0,207.1249,208.7511,207.0182,208.7511,118897.0
2020-11-12 09:30:00,233.71,234.95,230.8,231.16,51302.0,207.6847,208.7866,205.0988,205.4187,51302.0
2020-11-12 10:00:00,231.17,231.76,230.66,231.12,26305.0,205.4276,205.9519,204.9743,205.3831,26305.0
2020-11-12 10:30:00,231.05,232.85,231.05,232.14,16707.0,205.3209,206.9205,205.3209,206.2895,16707.0
2020-11-12 11:00:00,232.1,232.5,231.5,232.13,18793.0,206.254,206.6094,205.7208,206.2806,18793.0
2020-11-12 11:30:00,232.14,233.74,232.12,232.69,63945.0,206.2895,207.7114,206.2718,206.7783,63945.0
2020-11-12 12:00:00,232.53,235.02,232.28,233.39,115447.0,206.6361,208.8488,206.4139,207.4003,115447.0
2020-11-12 12:30:00,233.36,233.59,231.56,231.93,19181.0,207.3737,207.5781,205.7741,206.1029,19181.0
2020-11-12 13:00:00,231.84,231.86,230.23,230.94,28548.0,206.0229,206.0407,204.5922,205.2232,28548.0
2020-11-12 13:30:00,230.99,232.02,230.82,231.57,13777.0,205.2676,206.1829,205.1165,205.783,13777.0
2020-11-12 14:00:00,231.69,231.96,230.81,231.34,27320.0,205.8896,206.1296,205.1076,205.5786,27320.0
2020-11-12 14:30:00,231.16,231.75,230.54,231.25,23675.0,205.4187,205.943,204.8677,205.4986,23675.0
2020-11-12 15:00:00,231.18,231.61,230.4,230.98,37224.0,205.4364,205.8186,204.7433,205.2587,37224.0
2020-11-12 15:30:00,230.88,233.25,230.49,233.03,114140.0,205.1698,207.2759,204.8233,207.0804,114140.0
2020-11-13 09:30:00,234.79,236.68,234.79,235.89,46458.0,208.6444,210.324,208.6444,209.6219,46458.0
2020-11-13 10:00:00,236.08,236.67,235.05,235.77,22358.0,209.7908,210.3151,208.8755,209.5153,22358.0
2020-11-13 10:30:00,235.88,235.89,233.82,233.95,26646.0,209.6131,209.6219,207.7825,207.898,26646.0
2020-11-13 11:00:00,234.08,234.94,234.08,234.74,22665.0,208.0135,208.7777,208.0135,208.6,22665.0
2020-11-13 11:30:00,234.79,234.97,234.06,234.92,12854.0,208.6444,208.8044,207.9957,208.76,12854.0
2020-11-13 12:00:00,235.03,235.83,234.88,235.48,30230.0,208.8577,209.5686,208.7244,209.2576,30230.0
2020-11-13 12:30:00,235.56,235.89,234.65,235.1,21555.0,209.3287,209.6219,208.52,208.9199,21555.0
2020-11-13 13:00:00,235.14,235.47,234.76,235.2,31810.0,208.9555,209.2487,208.6178,209.0088,31810.0
2020-11-13 13:30:00,235.19,235.48,234.51,235.33,35807.0,208.9999,209.2576,208.3956,209.1243,35807.0
2020-11-13 14:00:00,235.38,235.48,234.65,234.78,24304.0,209.1687,209.2576,208.52,208.6356,24304.0
2020-11-13 14:30:00,234.84,235.0,234.23,234.8,27515.0,208.6889,208.8311,208.1468,208.6533,27515.0
2020-11-13 15:00:00,234.72,235.16,234.4,235.16,26620.0,208.5822,208.9732,208.2979,208.9732,26620.0
2020-11-13 15:30:00,235.19,236.87,235.13,236.54,161876.0,208.9999,210.4928,208.9466,210.1996,161876.0
2020-11-16 09:30:00,240.0,240.0,228.58,230.41,212416.0,213.2743,213.2743,203.126,204.7522,212416.0
2020-11-16 10:00:00,230.19,232.84,229.85,232.27,50618.0,204.5567,206.9116,204.2545,206.4051,50618.0
2020-11-16 10:30:00,232.22,234.71,232.21,234.21,49403.0,206.3606,208.5733,206.3517,208.129,49403.0
2020-11-16 11:00:00,234.17,234.77,232.74,233.57,48709.0,208.0935,208.6267,206.8227,207.5603,48709.0
2020-11-16 11:30:00,233.65,234.29,233.48,233.68,35514.0,207.6314,208.2001,207.4803,207.658,35514.0
2020-11-16 12:00:00,233.68,233.97,232.76,232.88,25232.0,207.658,207.9158,206.8405,206.9471,25232.0
2020-11-16 12:30:00,232.81,233.03,232.1,232.13,24527.0,206.8849,207.0804,206.254,206.2806,24527.0
2020-11-16 13:00:00,232.09,232.56,231.35,231.47,27777.0,206.2451,206.6628,205.5875,205.6941,27777.0
2020-11-16 13:30:00,231.45,231.53,230.0,230.0,29250.0,205.6764,205.7475,204.3878,204.3878,29250.0
2020-11-16 14:00:00,230.12,230.64,229.71,230.27,36247.0,204.4945,204.9566,204.1301,204.6278,36247.0
2020-11-16 14:30:00,230.28,231.32,230.07,231.19,35293.0,204.6367,205.5608,204.45,205.4453,35293.0
2020-11-16 15:00:00,231.13,231.54,230.53,231.17,39181.0,205.392,205.7563,204.8588,205.4276,39181.0
2020-11-16 15:30:00,231.2,231.9,230.5,231.86,192171.0,205.4542,206.0763,204.8322,206.0407,192171.0
2020-11-17 09:30:00,230.93,231.13,227.35,227.49,91039.0,205.2143,205.392,202.0329,202.1573,91039.0
2020-11-17 10:00:00,227.8,229.0,227.61,228.26,45237.0,202.4328,203.4992,202.264,202.8416,45237.0
2020-11-17 10:30:00,228.43,230.01,228.29,229.9,41565.0,202.9927,204.3967,202.8683,204.299,41565.0
2020-11-17 11:00:00,229.92,231.77,229.59,231.53,26758.0,204.3167,205.9607,204.0235,205.7475,26758.0
2020-11-17 11:30:00,231.58,232.0,230.71,231.06,30414.0,205.7919,206.1651,205.0188,205.3298,30414.0
2020-11-17 12:00:00,231.18,231.9,230.75,231.57,32693.0,205.4364,206.0763,205.0543,205.783,32693.0
2020-11-17 12:30:00,231.68,231.68,230.78,230.8,13124.0,205.8808,205.8808,205.081,205.0988,13124.0
2020-11-17 13:00:00,230.83,231.19,229.63,229.66,27414.0,205.1254,205.4453,204.059,204.0857,27414.0
2020-11-17 13:30:00,229.74,230.73,229.63,230.01,21542.0,204.1568,205.0365,204.059,204.3967,21542.0
2020-11-17 14:00:00,229.98,231.38,229.78,230.77,24548.0,204.3701,205.6142,204.1923,205.0721,24548.0
2020-11-17 14:30:00,230.77,231.82,230.53,231.57,31443.0,205.0721,206.0052,204.8588,205.783,31443.0
2020-11-17 15:00:00,231.56,231.56,230.6,230.91,38441.0,205.7741,205.7741,204.921,205.1965,38441.0
2020-11-17 15:30:00,230.92,231.72,230.14,231.17,127283.0,205.2054,205.9163,204.5123,205.4276,127283.0
2020-11-18 09:30:00,231.68,233.76,231.25,233.76,84248.0,205.8808,207.7291,205.4986,207.7291,84248.0
2020-11-18 10:00:00,233.48,234.57,233.21,234.08,39242.0,207.4803,208.4489,207.2404,208.0135,39242.0
2020-11-18 10:30:00,234.14,234.46,232.86,233.0,31276.0,208.0668,208.3512,206.9294,207.0538,31276.0
2020-11-18 11:00:00,233.09,234.05,232.78,233.93,39553.0,207.1337,207.9868,206.8583,207.8802,39553.0
2020-11-18 11:30:00,233.99,234.81,233.67,234.76,27968.0,207.9335,208.6622,207.6492,208.6178,27968.0
2020-11-18 12:00:00,234.75,235.54,234.48,235.19,57746.0,208.6089,209.3109,208.369,208.9999,57746.0
2020-11-18 12:30:00,235.21,235.35,234.28,234.37,20993.0,209.0177,209.1421,208.1912,208.2712,20993.0
2020-11-18 13:00:00,234.4,234.99,234.01,234.04,20533.0,208.2979,208.8222,207.9513,207.978,20533.0
2020-11-18 13:30:00,234.04,235.24,234.04,235.09,35627.0,207.978,209.0443,207.978,208.911,35627.0
2020-11-18 14:00:00,235.09,235.78,234.35,234.79,22495.0,208.911,209.5242,208.2534,208.6444,22495.0
2020-11-18 14:30:00,234.75,235.17,234.19,234.41,30235.0,208.6089,208.9821,208.1113,208.3068,30235.0
2020-11-18 15:00:00,234.38,235.21,234.07,234.98,40442.0,208.2801,209.0177,208.0046,208.8133,40442.0
2020-11-18 15:30:00,234.77,234.82,233.32,233.46,131579.0,208.6267,208.6711,207.3381,207.4625,131579.0
2020-11-19 09:30:00,229.78,230.81,227.65,229.98,77844.0,205.3747,206.2953,203.4709,205.5535,77844.0
2020-11-19 10:00:00,230.16,232.36,229.91,230.25,72065.0,205.7144,207.6807,205.4909,205.7948,72065.0
2020-11-19 10:30:00,230.2,232.33,229.82,231.3,39638.0,205.7501,207.6539,205.4105,206.7333,39638.0
2020-11-19 11:00:00,231.39,231.84,230.65,231.2,30380.0,206.8137,207.2159,206.1523,206.6439,30380.0
2020-11-19 11:30:00,231.36,231.37,230.03,230.14,31780.0,206.7869,206.7958,205.5982,205.6965,31780.0
2020-11-19 12:00:00,230.14,230.26,229.19,229.91,17657.0,205.6965,205.8037,204.8474,205.4909,17657.0
2020-11-19 12:30:00,229.87,230.66,229.63,230.66,13930.0,205.4552,206.1613,205.2406,206.1613,13930.0
2020-11-19 13:00:00,230.66,231.34,230.19,230.88,15498.0,206.1613,206.769,205.7412,206.3579,15498.0
2020-11-19 13:30:00,230.8,231.46,230.57,231.34,16313.0,206.2864,206.8763,206.0808,206.769,16313.0
2020-11-19 14:00:00,231.39,232.54,231.32,232.32,28355.0,206.8137,207.8416,206.7512,207.6449,28355.0
2020-11-19 14:30:00,232.39,233.71,232.35,233.34,28382.0,207.7075,208.8873,207.6718,208.5566,28382.0
2020-11-19 15:00:00,233.13,233.52,232.23,232.77,26009.0,208.3689,208.7175,207.5645,208.0471,26009.0
2020-11-19 15:30:00,232.69,233.46,232.33,233.33,110229.0,207.9756,208.6639,207.6539,208.5477,110229.0
2020-11-20 09:30:00,232.05,232.95,230.07,230.86,73305.0,207.4036,208.208,205.6339,206.34,73305.0
2020-11-20 10:00:00,231.13,231.81,229.49,229.62,37496.0,206.5813,207.1891,205.1155,205.2317,37496.0
2020-11-20 10:30:00,229.73,229.94,228.81,228.88,21083.0,205.33,205.5177,204.5077,204.5703,21083.0
2020-11-20 11:00:00,228.8,229.34,228.59,229.19,32857.0,204.4988,204.9814,204.3111,204.8474,32857.0
2020-11-20 11:30:00,229.31,231.41,229.16,231.15,41347.0,204.9546,206.8316,204.8206,206.5992,41347.0
2020-11-20 12:00:00,231.18,231.89,230.84,231.64,30566.0,206.626,207.2606,206.3221,207.0372,30566.0
2020-11-20 12:30:00,231.65,231.68,230.74,231.04,24153.0,207.0461,207.0729,206.2328,206.5009,24153.0
2020-11-20 13:00:00,231.0,231.48,230.52,231.15,31232.0,206.4651,206.8942,206.0361,206.5992,31232.0
2020-11-20 13:30:00,231.16,231.17,230.31,230.65,79942.0,206.6081,206.6171,205.8484,206.1523,79942.0
2020-11-20 14:00:00,230.65,231.11,230.5,230.83,36271.0,206.1523,206.5635,206.0182,206.3132,36271.0
2020-11-20 14:30:00,230.61,231.24,230.54,231.24,35247.0,206.1166,206.6796,206.054,206.6796,35247.0
2020-11-20 15:00:00,231.29,231.32,230.34,231.04,48672.0,206.7243,206.7512,205.8752,206.5009,48672.0
2020-11-20 15:30:00,231.03,232.4,230.44,230.6,148280.0,206.492,207.7164,205.9646,206.1076,148280.0
2020-11-23 09:30:00,232.86,236.41,232.4,234.34,92774.0,208.1276,211.3005,207.7164,209.4504,92774.0
2020-11-23 10:00:00,234.64,236.03,233.58,234.64,55147.0,209.7185,210.9609,208.7711,209.7185,55147.0
2020-11-23 10:30:00,234.59,235.07,234.22,234.54,30388.0,209.6738,210.1029,209.3431,209.6291,30388.0
2020-11-23 11:00:00,234.5,234.74,233.3,233.86,26178.0,209.5934,209.8079,208.5209,209.0214,26178.0
2020-11-23 11:30:00,233.8,233.8,232.71,233.08,19828.0,208.9677,208.9677,207.9935,208.3242,19828.0
2020-11-23 12:00:00,233.17,233.99,232.61,232.61,32867.0,208.4047,209.1376,207.9041,207.9041,32867.0
2020-11-23 12:30:00,232.47,234.59,232.46,233.55,27158.0,207.779,209.6738,207.7701,208.7443,27158.0
2020-11-23 13:00:00,233.48,234.43,233.33,233.76,29149.0,208.6817,209.5308,208.5477,208.932,29149.0
2020-11-23 13:30:00,233.79,234.08,233.51,233.94,26569.0,208.9588,209.218,208.7085,209.0929,26569.0
2020-11-23 14:00:00,233.98,234.06,233.35,233.65,38718.0,209.1286,209.2001,208.5655,208.8337,38718.0
2020-11-23 14:30:00,233.69,234.42,233.33,234.34,22864.0,208.8694,209.5219,208.5477,209.4504,22864.0
2020-11-23 15:00:00,234.32,235.43,234.3,235.34,56605.0,209.4325,210.4246,209.4146,210.3442,56605.0
2020-11-23 15:30:00,235.34,236.1,234.99,235.23,163795.0,210.3442,211.0235,210.0314,210.2459,163795.0
2020-11-24 09:30:00,236.54,237.46,233.41,234.88,58587.0,211.4167,212.239,208.6192,209.933,58587.0
2020-11-24 10:00:00,235.02,235.99,234.19,234.3,53422.0,210.0582,210.9251,209.3163,209.4146,53422.0
2020-11-24 10:30:00,234.29,234.29,233.72,233.97,84808.0,209.4057,209.4057,208.8962,209.1197,84808.0
2020-11-24 11:00:00,233.94,235.32,233.68,235.19,113301.0,209.0929,210.3263,208.8605,210.2101,113301.0
2020-11-24 11:30:00,235.12,237.22,234.94,236.97,111604.0,210.1475,212.0245,209.9867,211.8011,111604.0
2020-11-24 12:00:00,237.13,237.39,236.18,236.36,34593.0,211.9441,212.1764,211.095,211.2558,34593.0
2020-11-24 12:30:00,236.41,236.8,236.18,236.39,16966.0,211.3005,211.6491,211.095,211.2827,16966.0
2020-11-24 13:00:00,236.3,236.88,236.09,236.33,23303.0,211.2022,211.7206,211.0145,211.229,23303.0
2020-11-24 13:30:00,236.23,237.0,235.88,235.88,27845.0,211.1397,211.8279,210.8268,210.8268,27845.0
2020-11-24 14:00:00,235.93,236.11,234.59,234.6,26153.0,210.8715,211.0324,209.6738,209.6828,26153.0
2020-11-24 14:30:00,234.53,235.0,234.37,234.9,41422.0,209.6202,210.0403,209.4772,209.9509,41422.0
2020-11-24 15:00:00,234.9,235.0,234.03,234.48,40000.0,209.9509,210.0403,209.1733,209.5755,40000.0
2020-11-24 15:30:00,234.58,234.81,233.98,234.58,125467.0,209.6649,209.8705,209.1286,209.6649,125467.0
2020-11-25 09:30:00,235.16,235.16,230.84,231.67,45856.0,210.1833,210.1833,206.3221,207.064,45856.0
2020-11-25 10:00:00,231.5,232.09,230.85,230.89,40665.0,206.912,207.4394,206.3311,206.3668,40665.0
2020-11-25 10:30:00,230.92,231.96,230.68,231.13,31130.0,206.3936,207.3232,206.1791,206.5813,31130.0
2020-11-25 11:00:00,231.07,231.38,230.24,230.84,36511.0,206.5277,206.8048,205.7859,206.3221,36511.0
2020-11-25 11:30:00,230.77,231.9,230.74,231.9,30072.0,206.2596,207.2695,206.2328,207.2695,30072.0
2020-11-25 12:00:00,231.95,232.33,230.78,230.79,21642.0,207.3142,207.6539,206.2685,206.2774,21642.0
2020-11-25 12:30:00,230.86,231.5,230.82,231.08,13400.0,206.34,206.912,206.3043,206.5366,13400.0
2020-11-25 13:00:00,231.01,231.06,230.18,230.68,23264.0,206.4741,206.5188,205.7322,206.1791,23264.0
2020-11-25 13:30:00,230.68,230.81,230.14,230.6,38695.0,206.1791,206.2953,205.6965,206.1076,38695.0
2020-11-25 14:00:00,230.58,230.58,230.02,230.25,23043.0,206.0897,206.0897,205.5892,205.7948,23043.0
2020-11-25 14:30:00,230.21,230.5,229.78,230.34,20965.0,205.759,206.0182,205.3747,205.8752,20965.0
2020-11-25 15:00:00,230.28,230.96,230.28,230.65,43205.0,205.8216,206.4294,205.8216,206.1523,43205.0
2020-11-25 15:30:00,230.66,230.66,229.91,230.18,97560.0,206.1613,206.1613,205.4909,205.7322,97560.0
2020-11-27 09:30:00,231.5,232.05,230.26,230.95,51116.0,206.912,207.4036,205.8037,206.4204,51116.0
2020-11-27 10:00:00,231.2,232.2,230.8,230.8,48537.0,206.6439,207.5377,206.2864,206.2864,48537.0
2020-11-27 10:30:00,230.8,231.12,229.8,229.9,28770.0,206.2864,206.5724,205.3926,205.482,28770.0
2020-11-27 11:00:00,229.8,230.5,229.24,229.44,29696.0,205.3926,206.0182,204.8921,205.0708,29696.0
2020-11-27 11:30:00,229.39,230.55,229.24,230.39,24211.0,205.0261,206.0629,204.8921,205.9199,24211.0
2020-11-27 12:00:00,230.28,230.31,229.03,229.65,31220.0,205.8216,205.8484,204.7044,205.2585,31220.0
2020-11-27 12:30:00,229.61,229.67,228.54,229.21,67247.0,205.2228,205.2764,204.2664,204.8653,67247.0
2020-11-30 09:30:00,228.72,229.0,226.25,227.9,170642.0,204.4273,204.6776,202.2196,203.6944,170642.0
2020-11-30 10:00:00,227.92,229.55,227.41,227.92,56066.0,203.7123,205.1691,203.2564,203.7123,56066.0
2020-11-30 10:30:00,227.79,229.96,227.14,229.79,61857.0,203.5961,205.5356,203.0151,205.3837,61857.0
2020-11-30 11:00:00,229.75,230.32,228.43,228.5,37249.0,205.3479,205.8574,204.1681,204.2307,37249.0
2020-11-30 11:30:00,228.61,228.85,228.12,228.33,21159.0,204.329,204.5435,203.891,204.0787,21159.0
2020-11-30 12:00:00,228.26,228.87,227.71,228.77,27447.0,204.0162,204.5614,203.5246,204.472,27447.0
2020-11-30 12:30:00,228.73,229.88,228.72,229.55,30973.0,204.4362,205.4641,204.4273,205.1691,30973.0
2020-11-30 13:00:00,229.61,229.73,228.98,229.04,24146.0,205.2228,205.33,204.6597,204.7133,24146.0
2020-11-30 13:30:00,229.12,229.97,228.9,229.25,32941.0,204.7848,205.5445,204.5882,204.901,32941.0
2020-11-30 14:00:00,229.09,229.48,228.41,229.21,34677.0,204.758,205.1066,204.1502,204.8653,34677.0
2020-11-30 14:30:00,229.2,229.94,228.61,229.67,23748.0,204.8563,205.5177,204.329,205.2764,23748.0
2020-11-30 15:00:00,229.67,230.15,229.36,229.82,44213.0,205.2764,205.7054,204.9993,205.4105,44213.0
2020-11-30 15:30:00,229.8,232.2,229.79,231.32,224560.0,205.3926,207.5377,205.3837,206.7512,224560.0
2020-12-01 09:30:00,234.65,235.56,232.9,233.57,82494.0,209.7275,210.5408,208.1633,208.7622,82494.0
2020-12-01 10:00:00,233.74,235.85,233.5,235.04,65955.0,208.9141,210.8,208.6996,210.076,65955.0
2020-12-01 10:30:00,235.31,235.5,232.46,232.86,25192.0,210.3174,210.4872,207.7701,208.1276,25192.0
2020-12-01 11:00:00,232.91,233.51,232.38,232.38,28539.0,208.1723,208.7085,207.6986,207.6986,28539.0
2020-12-01 11:30:00,232.42,234.53,232.28,233.24,57621.0,207.7343,209.6202,207.6092,208.4672,57621.0
2020-12-01 12:00:00,233.3,233.32,232.4,232.5,49765.0,208.5209,208.5387,207.7164,207.8058,49765.0
2020-12-01 12:30:00,232.46,232.64,231.84,232.06,24911.0,207.7701,207.931,207.2159,207.4126,24911.0
2020-12-01 13:00:00,232.08,232.08,230.92,231.02,26871.0,207.4304,207.4304,206.3936,206.483,26871.0
2020-12-01 13:30:00,230.93,231.82,230.89,231.73,23967.0,206.4026,207.198,206.3668,207.1176,23967.0
2020-12-01 14:00:00,231.71,232.37,231.26,231.38,24246.0,207.0997,207.6896,206.6975,206.8048,24246.0
2020-12-01 14:30:00,231.3,231.82,231.18,231.34,38837.0,206.7333,207.198,206.626,206.769,38837.0
2020-12-01 15:00:00,231.45,231.46,230.24,230.73,31828.0,206.8673,206.8763,205.7859,206.2238,31828.0
2020-12-01 15:30:00,230.65,231.26,229.75,230.22,98647.0,206.1523,206.6975,205.3479,205.768,98647.0
2020-12-02 09:30:00,229.38,231.0,229.08,230.65,100369.0,205.0172,206.4651,204.7491,206.1523,100369.0
2020-12-02 10:00:00,230.74,230.89,228.63,228.7,49343.0,206.2328,206.3668,204.3469,204.4094,49343.0
2020-12-02 10:30:00,229.01,229.01,227.52,228.81,63664.0,204.6865,204.6865,203.3548,204.5077,63664.0
2020-12-02 11:00:00,228.67,230.16,228.67,230.0,89441.0,204.3826,205.7144,204.3826,205.5714,89441.0
2020-12-02 11:30:00,230.0,230.5,228.53,228.63,17745.0,205.5714,206.0182,204.2575,204.3469,17745.0
2020-12-02 12:00:00,228.63,229.33,228.21,229.1,27990.0,204.3469,204.9725,203.9715,204.7669,27990.0
2020-12-02 12:30:00,229.02,229.37,228.63,228.98,21244.0,204.6954,205.0083,204.3469,204.6597,21244.0
2020-12-02 13:00:00,229.05,229.13,228.26,228.26,21697.0,204.7223,204.7938,204.0162,204.0162,21697.0
2020-12-02 13:30:00,228.36,228.94,228.23,228.5,14384.0,204.1055,204.6239,203.9893,204.2307,14384.0
2020-12-02 14:00:00,228.4,228.98,228.4,228.96,25053.0,204.1413,204.6597,204.1413,204.6418,25053.0
2020-12-02 14:30:00,228.88,229.08,228.58,228.72,28197.0,204.5703,204.7491,204.3022,204.4273,28197.0
2020-12-02 15:00:00,228.76,228.9,227.94,228.13,34616.0,204.4631,204.5882,203.7301,203.9,34616.0
2020-12-02 15:30:00,228.16,228.36,227.08,227.26,162539.0,203.9268,204.1055,202.9615,203.1224,162539.0
2020-12-03 09:30:00,227.51,228.38,224.59,225.37,96588.0,203.3458,204.1234,200.736,201.4331,96588.0
2020-12-03 10:00:00,225.24,226.11,223.58,224.27,110014.0,201.3169,202.0945,199.8332,200.4499,110014.0
2020-12-03 10:30:00,224.28,225.62,223.71,224.89,86013.0,200.4589,201.6566,199.9494,201.0041,86013.0
2020-12-03 11:00:00,225.02,225.37,224.55,225.17,64681.0,201.1203,201.4331,200.7002,201.2544,64681.0
2020-12-03 11:30:00,225.19,225.26,224.57,224.92,42386.0,201.2722,201.3348,200.7181,201.0309,42386.0
2020-12-03 12:00:00,224.71,224.71,223.4,223.41,84182.0,200.8432,200.8432,199.6723,199.6813,84182.0
2020-12-03 12:30:00,223.35,223.62,222.65,222.78,47616.0,199.6277,199.869,199.002,199.1182,47616.0
2020-12-03 13:00:00,222.72,222.77,221.14,222.03,87991.0,199.0646,199.1093,197.6524,198.4479,87991.0
2020-12-03 13:30:00,222.0,222.31,220.23,220.37,98434.0,198.421,198.6981,196.839,196.9642,98434.0
2020-12-03 14:00:00,220.37,220.95,220.29,220.81,53080.0,196.9642,197.4826,196.8927,197.3574,53080.0
2020-12-03 14:30:00,220.7,220.77,220.01,220.45,67472.0,197.2591,197.3217,196.6424,197.0357,67472.0
2020-12-03 15:00:00,220.43,221.05,220.15,220.97,69854.0,197.0178,197.5719,196.7675,197.5004,69854.0
2020-12-03 15:30:00,220.93,221.04,219.3,220.25,255729.0,197.4647,197.563,196.0078,196.8569,255729.0
2020-12-04 09:30:00,220.7,222.15,219.76,221.02,92343.0,197.2591,198.5551,196.419,197.5451,92343.0
2020-12-04 10:00:00,221.15,222.0,221.09,221.56,81508.0,197.6613,198.421,197.6077,198.0278,81508.0
2020-12-04 10:30:00,221.55,221.6,220.7,221.1,76426.0,198.0188,198.0635,197.2591,197.6166,76426.0
2020-12-04 11:00:00,221.15,222.47,221.1,222.16,81100.0,197.6613,198.8411,197.6166,198.564,81100.0
2020-12-04 11:30:00,222.2,222.27,220.44,220.51,49637.0,198.5998,198.6624,197.0267,197.0893,49637.0
2020-12-04 12:00:00,220.55,220.66,219.16,220.26,65784.0,197.125,197.2234,195.8827,196.8659,65784.0
2020-12-04 12:30:00,220.17,220.57,220.03,220.26,21652.0,196.7854,197.1429,196.6603,196.8659,21652.0
2020-12-04 13:00:00,220.25,220.5,219.77,219.86,50098.0,196.8569,197.0804,196.4279,196.5083,50098.0
2020-12-04 13:30:00,219.9,220.69,219.9,220.36,60105.0,196.5441,197.2502,196.5441,196.9552,60105.0
2020-12-04 14:00:00,220.32,221.33,220.23,221.19,32646.0,196.9195,197.8222,196.839,197.6971,32646.0
2020-12-04 14:30:00,221.24,221.37,220.4,220.75,54177.0,197.7418,197.858,196.991,197.3038,54177.0
2020-12-04 15:00:00,220.76,220.9,219.81,220.2,94125.0,197.3127,197.4379,196.4636,196.8122,94125.0
2020-12-04 15:30:00,220.2,220.3,219.35,219.77,157290.0,196.8122,196.9016,196.0525,196.4279,157290.0
2020-12-07 09:30:00,220.0,220.62,217.83,218.98,109827.0,196.6335,197.1876,194.6939,195.7218,109827.0
2020-12-07 10:00:00,219.02,220.56,218.6,220.24,41169.0,195.7576,197.134,195.3822,196.848,41169.0
2020-12-07 10:30:00,220.21,220.43,219.46,219.51,32697.0,196.8212,197.0178,196.1508,196.1955,32697.0
2020-12-07 11:00:00,219.57,219.69,218.52,218.82,59041.0,196.2491,196.3564,195.3107,195.5788,59041.0
2020-12-07 11:30:00,218.66,218.95,218.04,218.22,40025.0,195.4358,195.695,194.8816,195.0425,40025.0
2020-12-07 12:00:00,218.39,218.9,217.92,218.06,41877.0,195.1945,195.6503,194.7744,194.8995,41877.0
2020-12-07 12:30:00,218.1,218.24,216.92,217.0,39353.0,194.9353,195.0604,193.8806,193.9521,39353.0
2020-12-07 13:00:00,216.98,217.42,216.54,217.15,53968.0,193.9342,194.3275,193.541,194.0862,53968.0
2020-12-07 13:30:00,217.12,217.65,216.79,216.79,46343.0,194.0594,194.5331,193.7644,193.7644,46343.0
2020-12-07 14:00:00,216.79,217.24,216.72,217.15,51887.0,193.7644,194.1666,193.7018,194.0862,51887.0
2020-12-07 14:30:00,217.22,217.88,216.8,217.61,59526.0,194.1487,194.7386,193.7733,194.4973,59526.0
2020-12-07 15:00:00,217.68,218.79,217.56,218.72,56484.0,194.5599,195.552,194.4526,195.4894,56484.0
2020-12-07 15:30:00,218.83,219.15,217.36,219.03,171923.0,195.5877,195.8737,194.2739,195.7665,171923.0
2020-12-08 09:30:00,218.82,221.99,218.82,220.76,53334.0,195.5788,198.4121,195.5788,197.3127,53334.0
2020-12-08 10:00:00,220.69,221.49,220.17,220.97,34854.0,197.2502,197.9652,196.7854,197.5004,34854.0
2020-12-08 10:30:00,221.02,221.72,220.79,221.47,41977.0,197.5451,198.1708,197.3396,197.9473,41977.0
2020-12-08 11:00:00,221.49,222.66,221.48,222.27,29251.0,197.9652,199.0109,197.9563,198.6624,29251.0
2020-12-08 11:30:00,222.26,222.43,221.76,222.25,30269.0,198.6534,198.8054,198.2065,198.6445,30269.0
2020-12-08 12:00:00,222.31,222.43,221.61,221.76,36353.0,198.6981,198.8054,198.0725,198.2065,36353.0
2020-12-08 12:30:00,221.71,222.2,221.6,221.84,36476.0,198.1618,198.5998,198.0635,198.278,36476.0
2020-12-08 13:00:00,221.9,222.01,221.41,221.73,24231.0,198.3317,198.43,197.8937,198.1797,24231.0
2020-12-08 13:30:00,221.72,222.3,221.58,221.91,33677.0,198.1708,198.6892,198.0457,198.3406,33677.0
2020-12-08 14:00:00,221.9,222.54,221.64,222.53,41346.0,198.3317,198.9037,198.0993,198.8948,41346.0
2020-12-08 14:30:00,222.54,222.72,221.41,221.47,32608.0,198.9037,199.0646,197.8937,197.9473,32608.0
2020-12-08 15:00:00,221.41,221.58,221.15,221.45,45634.0,197.8937,198.0457,197.6613,197.9295,45634.0
2020-12-08 15:30:00,221.45,221.49,220.35,221.04,200403.0,197.9295,197.9652,196.9463,197.563,200403.0
2020-12-09 09:30:00,221.32,222.43,220.29,221.37,52547.0,197.8133,198.8054,196.8927,197.858,52547.0
2020-12-09 10:00:00,221.36,222.19,221.0,221.61,22841.0,197.849,198.5909,197.5273,198.0725,22841.0
2020-12-09 10:30:00,221.57,221.82,219.8,220.05,41590.0,198.0367,198.2602,196.4547,196.6782,41590.0
2020-12-09 11:00:00,220.03,220.52,219.87,220.26,21002.0,196.6603,197.0982,196.5173,196.8659,21002.0
2020-12-09 11:30:00,220.25,221.48,220.17,221.28,25200.0,196.8569,197.9563,196.7854,197.7775,25200.0
2020-12-09 12:00:00,221.22,221.52,221.09,221.42,19995.0,197.7239,197.992,197.6077,197.9026,19995.0
2020-12-09 12:30:00,221.38,222.74,221.19,222.69,22440.0,197.8669,199.0824,197.6971,199.0378,22440.0
2020-12-09 13:00:00,222.67,222.67,221.88,222.51,21847.0,199.0199,199.0199,198.3138,198.8769,21847.0
2020-12-09 13:30:00,222.6,222.72,222.06,222.41,27839.0,198.9573,199.0646,198.4747,198.7875,27839.0
2020-12-09 14:00:00,222.52,223.9,222.37,223.76,25464.0,198.8858,200.1192,198.7517,199.9941,25464.0
2020-12-09 14:30:00,223.77,223.83,223.24,223.65,24240.0,200.003,200.0567,199.5293,199.8958,24240.0
2020-12-09 15:00:00,223.53,223.8,222.91,223.42,32709.0,199.7885,200.0299,199.2344,199.6902,32709.0
2020-12-09 15:30:00,223.44,224.86,223.44,224.2,668960.0,199.7081,200.9773,199.7081,200.3874,668960.0
2020-12-10 09:30:00,223.04,223.51,221.29,221.84,39323.0,199.3506,199.7707,197.7865,198.278,39323.0
2020-12-10 10:00:00,221.7,221.96,220.65,221.39,35583.0,198.1529,198.3853,197.2144,197.8758,35583.0
2020-12-10 10:30:00,221.49,221.6,220.41,220.85,46959.0,197.9652,198.0635,196.9999,197.3932,46959.0
2020-12-10 11:00:00,220.87,221.13,220.24,221.0,46381.0,197.4111,197.6434,196.848,197.5273,46381.0
2020-12-10 11:30:00,221.0,221.09,219.99,220.02,34009.0,197.5273,197.6077,196.6245,196.6513,34009.0
2020-12-10 12:00:00,220.03,220.76,219.81,220.37,58474.0,196.6603,197.3127,196.4636,196.9642,58474.0
2020-12-10 12:30:00,220.34,221.06,220.08,220.71,29055.0,196.9374,197.5809,196.705,197.2681,29055.0
2020-12-10 13:00:00,220.76,221.31,220.44,221.05,21571.0,197.3127,197.8043,197.0267,197.5719,21571.0
2020-12-10 13:30:00,220.97,221.14,220.2,220.29,21876.0,197.5004,197.6524,196.8122,196.8927,21876.0
2020-12-10 14:00:00,220.24,220.33,219.22,219.45,25556.0,196.848,196.9284,195.9363,196.1419,25556.0
2020-12-10 14:30:00,219.36,220.03,219.3,219.9,40161.0,196.0614,196.6603,196.0078,196.5441,40161.0
2020-12-10 15:00:00,219.98,220.3,219.89,220.06,38432.0,196.6156,196.9016,196.5351,196.6871,38432.0
2020-12-10 15:30:00,220.12,220.3,219.34,219.54,176858.0,196.7407,196.9016,196.0436,196.2223,176858.0
2020-12-11 09:30:00,218.39,219.73,217.4,218.81,58835.0,195.1945,196.3921,194.3096,195.5699,58835.0
2020-12-11 10:00:00,218.61,220.33,218.61,218.89,39767.0,195.3911,196.9284,195.3911,195.6414,39767.0
2020-12-11 10:30:00,218.8,218.87,217.8,218.05,46733.0,195.5609,195.6235,194.6671,194.8906,46733.0
2020-12-11 11:00:00,218.11,219.04,217.97,218.97,35170.0,194.9442,195.7754,194.8191,195.7129,35170.0
2020-12-11 11:30:00,219.0,219.03,218.05,218.51,42437.0,195.7397,195.7665,194.8906,195.3017,42437.0
2020-12-11 12:00:00,218.58,218.71,217.71,218.35,27638.0,195.3643,195.4805,194.5867,195.1587,27638.0
2020-12-11 12:30:00,218.35,219.27,218.28,218.9,26851.0,195.1587,195.981,195.0961,195.6503,26851.0
2020-12-11 13:00:00,218.89,219.25,218.68,218.95,21669.0,195.6414,195.9631,195.4537,195.695,21669.0
2020-12-11 13:30:00,218.96,219.68,218.96,219.65,22423.0,195.7039,196.3475,195.7039,196.3206,22423.0
2020-12-11 14:00:00,219.75,220.0,219.37,219.42,18633.0,196.41,196.6335,196.0704,196.1151,18633.0
2020-12-11 14:30:00,219.49,219.99,219.31,219.31,19525.0,196.1776,196.6245,196.0168,196.0168,19525.0
2020-12-11 15:00:00,219.27,219.54,218.99,219.32,33373.0,195.981,196.2223,195.7307,196.0257,33373.0
2020-12-11 15:30:00,219.38,219.55,218.55,218.66,110253.0,196.0793,196.2313,195.3375,195.4358,110253.0
2020-12-14 09:30:00,220.68,221.74,218.86,218.93,47086.0,197.2412,198.1887,195.6145,195.6771,47086.0
2020-12-14 10:00:00,219.22,221.2,219.22,220.22,21151.0,195.9363,197.706,195.9363,196.8301,21151.0
2020-12-14 10:30:00,220.33,220.42,219.31,219.34,20663.0,196.9284,197.0089,196.0168,196.0436,20663.0
2020-12-14 11:00:00,219.47,219.7,219.27,219.33,23015.0,196.1598,196.3653,195.981,196.0346,23015.0
2020-12-14 11:30:00,219.39,220.06,218.97,219.69,21726.0,196.0883,196.6871,195.7129,196.3564,21726.0
2020-12-14 12:00:00,219.69,219.97,219.22,219.4,32443.0,196.3564,196.6067,195.9363,196.0972,32443.0
2020-12-14 12:30:00,219.5,219.5,218.71,218.8,31406.0,196.1866,196.1866,195.4805,195.5609,31406.0
2020-12-14 13:00:00,218.92,218.92,218.25,218.39,28492.0,195.6682,195.6682,195.0693,195.1945,28492.0
2020-12-14 13:30:00,218.49,219.04,218.47,218.61,22973.0,195.2838,195.7754,195.266,195.3911,22973.0
2020-12-14 14:00:00,218.66,218.77,217.81,217.86,26634.0,195.4358,195.5341,194.6761,194.7208,26634.0
2020-12-14 14:30:00,217.86,218.57,217.74,218.4,29360.0,194.7208,195.3553,194.6135,195.2034,29360.0
2020-12-14 15:00:00,218.41,218.56,217.82,218.03,35579.0,195.2123,195.3464,194.685,194.8727,35579.0
2020-12-14 15:30:00,218.0,218.01,216.41,216.41,182933.0,194.8459,194.8548,193.4248,193.4248,182933.0
2020-12-15 09:30:00,218.54,221.0,218.54,220.07,53923.0,195.3285,197.5273,195.3285,196.696,53923.0
2020-12-15 10:00:00,220.05,221.35,219.6,221.09,67774.0,196.6782,197.8401,196.276,197.6077,67774.0
2020-12-15 10:30:00,221.25,222.3,220.79,222.3,48804.0,197.7507,198.6892,197.3396,198.6892,48804.0
2020-12-15 11:00:00,222.22,223.47,222.06,223.36,57517.0,198.6177,199.7349,198.4747,199.6366,57517.0
2020-12-15 11:30:00,223.38,224.16,222.93,223.87,42753.0,199.6545,200.3516,199.2523,200.0924,42753.0
2020-12-15 12:00:00,223.87,224.48,223.63,223.71,34618.0,200.0924,200.6376,199.8779,199.9494,34618.0
2020-12-15 12:30:00,223.67,224.64,223.63,224.53,25989.0,199.9137,200.7806,199.8779,200.6823,25989.0
2020-12-15 13:00:00,224.6,225.0,224.31,224.31,35933.0,200.7449,201.1024,200.4857,200.4857,35933.0
2020-12-15 13:30:00,224.31,224.96,224.31,224.91,30382.0,200.4857,201.0667,200.4857,201.022,30382.0
2020-12-15 14:00:00,224.91,225.34,224.73,225.29,40351.0,201.022,201.4063,200.8611,201.3616,40351.0
2020-12-15 14:30:00,225.24,225.5,224.76,224.83,53674.0,201.3169,201.5493,200.8879,200.9505,53674.0
2020-12-15 15:00:00,224.89,225.03,223.34,223.38,39811.0,201.0041,201.1292,199.6187,199.6545,39811.0
2020-12-15 15:30:00,223.34,224.09,222.96,224.09,141695.0,199.6187,200.2891,199.2791,200.2891,141695.0
2020-12-16 09:30:00,223.93,224.4,221.43,221.98,41455.0,200.1461,200.5661,197.9116,198.4032,41455.0
2020-12-16 10:00:00,222.06,222.87,221.75,222.87,37718.0,198.4747,199.1986,198.1976,199.1986,37718.0
2020-12-16 10:30:00,222.84,222.9,221.64,222.14,40557.0,199.1718,199.2255,198.0993,198.5462,40557.0
2020-12-16 11:00:00,222.21,222.8,221.67,222.56,31866.0,198.6087,199.1361,198.1261,198.9216,31866.0
2020-12-16 11:30:00,222.49,222.5,221.8,222.01,16378.0,198.859,198.8679,198.2423,198.43,16378.0
2020-12-16 12:00:00,222.12,222.58,222.0,222.06,15703.0,198.5283,198.9394,198.421,198.4747,15703.0
2020-12-16 12:30:00,222.04,222.54,221.73,222.52,18889.0,198.4568,198.9037,198.1797,198.8858,18889.0
2020-12-16 13:00:00,222.5,222.5,221.88,222.27,20527.0,198.8679,198.8679,198.3138,198.6624,20527.0
2020-12-16 13:30:00,222.27,222.51,221.89,222.39,13303.0,198.6624,198.8769,198.3227,198.7696,13303.0
2020-12-16 14:00:00,222.45,222.63,221.99,222.15,15773.0,198.8232,198.9841,198.4121,198.5551,15773.0
2020-12-16 14:30:00,222.16,223.64,222.16,223.59,21513.0,198.564,199.8869,198.564,199.8422,21513.0
2020-12-16 15:00:00,223.58,223.58,222.87,222.96,26528.0,199.8332,199.8332,199.1986,199.2791,26528.0
2020-12-16 15:30:00,222.97,223.46,222.54,222.77,82728.0,199.288,199.726,198.9037,199.1093,82728.0
2020-12-17 09:30:00,223.86,225.28,222.47,222.99,40311.0,200.0835,201.3527,198.8411,199.3059,40311.0
2020-12-17 10:00:00,222.85,224.0,222.85,223.62,28957.0,199.1808,200.2086,199.1808,199.869,28957.0
2020-12-17 10:30:00,223.42,223.96,222.8,223.19,21517.0,199.6902,200.1729,199.1361,199.4847,21517.0
2020-12-17 11:00:00,223.11,223.3,222.66,222.68,15523.0,199.4131,199.583,199.0109,199.0288,15523.0
2020-12-17 11:30:00,222.65,223.24,222.57,222.8,27524.0,199.002,199.5293,198.9305,199.1361,27524.0
2020-12-17 12:00:00,222.86,222.86,221.44,221.72,21915.0,199.1897,199.1897,197.9205,198.1708,21915.0
2020-12-17 12:30:00,221.75,221.84,221.51,221.72,22455.0,198.1976,198.278,197.9831,198.1708,22455.0
2020-12-17 13:00:00,221.65,222.09,221.54,222.0,22521.0,198.1082,198.5015,198.0099,198.421,22521.0
2020-12-17 13:30:00,222.0,222.9,221.93,222.9,27243.0,198.421,199.2255,198.3585,199.2255,27243.0
2020-12-17 14:00:00,222.9,223.32,222.79,223.14,22543.0,199.2255,199.6008,199.1271,199.44,22543.0
2020-12-17 14:30:00,223.17,223.81,222.92,223.65,42509.0,199.4668,200.0388,199.2433,199.8958,42509.0
2020-12-17 15:00:00,223.66,223.76,223.48,223.66,27711.0,199.9047,199.9941,199.7438,199.9047,27711.0
2020-12-17 15:30:00,223.61,223.82,223.28,223.36,74937.0,199.86,200.0477,199.5651,199.6366,74937.0
2020-12-18 09:30:00,224.07,225.0,222.7,223.78,135382.0,200.2712,201.1024,199.0467,200.012,135382.0
2020-12-18 10:00:00,223.69,224.23,222.73,222.73,21514.0,199.9315,200.4142,199.0735,199.0735,21514.0
2020-12-18 10:30:00,222.77,222.81,222.14,222.75,28756.0,199.1093,199.145,198.5462,199.0914,28756.0
2020-12-18 11:00:00,222.75,223.07,221.98,223.02,24501.0,199.0914,199.3774,198.4032,199.3327,24501.0
2020-12-18 11:30:00,222.98,223.05,221.99,222.1,29402.0,199.297,199.3595,198.4121,198.5104,29402.0
2020-12-18 12:00:00,222.03,222.58,221.96,222.51,24360.0,198.4479,198.9394,198.3853,198.8769,24360.0
2020-12-18 12:30:00,222.5,223.1,222.25,222.55,34774.0,198.8679,199.4042,198.6445,198.9126,34774.0
2020-12-18 13:00:00,222.49,222.53,221.98,222.2,17719.0,198.859,198.8948,198.4032,198.5998,17719.0
2020-12-18 13:30:00,222.17,222.23,221.85,222.15,22793.0,198.573,198.6266,198.287,198.5551,22793.0
2020-12-18 14:00:00,222.09,222.18,221.45,221.7,20075.0,198.5015,198.5819,197.9295,198.1529,20075.0
2020-12-18 14:30:00,221.74,221.87,221.5,221.62,32023.0,198.1887,198.3048,197.9741,198.0814,32023.0
2020-12-18 15:00:00,221.7,222.27,221.61,221.88,31151.0,198.1529,198.6624,198.0725,198.3138,31151.0
2020-12-18 15:30:00,221.96,225.15,221.82,224.09,195780.0,198.3853,201.2365,198.2602,200.2891,195780.0
2020-12-21 09:30:00,220.23,223.26,219.6,222.02,42340.0,196.839,199.5472,196.276,198.4389,42340.0
2020-12-21 10:00:00,221.95,222.45,220.29,220.57,34664.0,198.3764,198.8232,196.8927,197.1429,34664.0
2020-12-21 10:30:00,220.52,222.35,220.16,221.78,18091.0,197.0982,198.7339,196.7765,198.2244,18091.0
2020-12-21 11:00:00,221.9,222.71,221.58,222.15,14204.0,198.3317,199.0556,198.0457,198.5551,14204.0
2020-12-21 11:30:00,222.21,222.68,222.03,222.43,12193.0,198.6087,199.0288,198.4479,198.8054,12193.0
2020-12-21 12:00:00,222.43,223.75,222.42,223.7,15764.0,198.8054,199.9852,198.7964,199.9405,15764.0
2020-12-21 12:30:00,223.75,224.27,223.48,223.9,16660.0,199.9852,200.4499,199.7438,200.1192,16660.0
2020-12-21 13:00:00,223.77,224.18,223.73,223.94,10838.0,200.003,200.3695,199.9673,200.155,10838.0
2020-12-21 13:30:00,223.9,224.62,223.9,224.5,14805.0,200.1192,200.7628,200.1192,200.6555,14805.0
2020-12-21 14:00:00,224.31,225.62,224.25,225.61,27266.0,200.4857,201.6566,200.4321,201.6476,27266.0
2020-12-21 14:30:00,225.59,226.02,225.06,225.06,22010.0,201.6297,202.0141,201.156,201.156,22010.0
2020-12-21 15:00:00,225.22,225.28,224.24,224.8,23075.0,201.299,201.3527,200.4231,200.9237,23075.0
2020-12-21 15:30:00,224.9,224.92,223.87,224.67,67120.0,201.013,201.0309,200.0924,200.8075,67120.0
2020-12-22 09:30:00,224.47,225.2,223.14,223.39,39561.0,200.6287,201.2812,199.44,199.6634,39561.0
2020-12-22 10:00:00,223.48,224.86,222.96,224.86,29907.0,199.7438,200.9773,199.2791,200.9773,29907.0
2020-12-22 10:30:00,224.8,225.02,224.2,224.41,15063.0,200.9237,201.1203,200.3874,200.5751,15063.0
2020-12-22 11:00:00,224.52,225.5,224.44,224.49,21817.0,200.6734,201.5493,200.6019,200.6466,21817.0
2020-12-22 11:30:00,224.45,224.6,222.65,223.23,26026.0,200.6108,200.7449,199.002,199.5204,26026.0
2020-12-22 12:00:00,223.12,224.09,223.11,223.55,17417.0,199.4221,200.2891,199.4131,199.8064,17417.0
2020-12-22 12:30:00,223.51,223.92,223.3,223.63,10364.0,199.7707,200.1371,199.583,199.8779,10364.0
2020-12-22 13:00:00,223.58,223.81,223.52,223.73,37122.0,199.8332,200.0388,199.7796,199.9673,37122.0
2020-12-22 13:30:00,223.74,223.81,223.38,223.65,39062.0,199.9762,200.0388,199.6545,199.8958,39062.0
2020-12-22 14:00:00,223.71,223.8,223.38,223.74,22379.0,199.9494,200.0299,199.6545,199.9762,22379.0
2020-12-22 14:30:00,223.75,224.21,223.38,224.12,21103.0,199.9852,200.3963,199.6545,200.3159,21103.0
2020-12-22 15:00:00,224.22,224.23,223.42,223.56,35694.0,200.4053,200.4142,199.6902,199.8154,35694.0
2020-12-22 15:30:00,223.59,223.74,223.05,223.55,105995.0,199.8422,199.9762,199.3595,199.8064,105995.0
2020-12-23 09:30:00,223.23,224.87,223.2,223.4,46004.0,199.5204,200.9862,199.4936,199.6723,46004.0
2020-12-23 10:00:00,223.52,223.9,222.04,222.16,13279.0,199.7796,200.1192,198.4568,198.564,13279.0
2020-12-23 10:30:00,222.26,223.73,222.26,223.45,10483.0,198.6534,199.9673,198.6534,199.717,10483.0
2020-12-23 11:00:00,223.42,224.2,223.34,223.89,9573.0,199.6902,200.3874,199.6187,200.1103,9573.0
2020-12-23 11:30:00,223.92,224.1,223.62,223.9,5832.0,200.1371,200.298,199.869,200.1192,5832.0
2020-12-23 12:00:00,223.95,224.27,223.61,223.63,7064.0,200.1639,200.4499,199.86,199.8779,7064.0
2020-12-23 12:30:00,223.67,224.21,223.67,224.21,6847.0,199.9137,200.3963,199.9137,200.3963,6847.0
2020-12-23 13:00:00,224.14,224.9,224.14,224.8,9244.0,200.3337,201.013,200.3337,200.9237,9244.0
2020-12-23 13:30:00,224.91,224.91,224.43,224.56,6805.0,201.022,201.022,200.5929,200.7091,6805.0
2020-12-23 14:00:00,224.52,224.88,224.27,224.36,11932.0,200.6734,200.9952,200.4499,200.5304,11932.0
2020-12-23 14:30:00,224.31,224.67,224.31,224.41,7704.0,200.4857,200.8075,200.4857,200.5751,7704.0
2020-12-23 15:00:00,224.49,224.95,224.49,224.84,11874.0,200.6466,201.0577,200.6466,200.9594,11874.0
2020-12-23 15:30:00,224.83,225.73,224.23,224.25,85280.0,200.9505,201.7549,200.4142,200.4321,85280.0
2020-12-24 09:30:00,225.29,225.5,224.03,225.5,22637.0,201.3616,201.5493,200.2354,201.5493,22637.0
2020-12-24 10:00:00,225.45,225.67,225.08,225.29,9130.0,201.5046,201.7012,201.1739,201.3616,9130.0
2020-12-24 10:30:00,225.38,225.72,224.73,225.68,9846.0,201.442,201.7459,200.8611,201.7102,9846.0
2020-12-24 11:00:00,225.69,226.49,225.61,225.62,16878.0,201.7191,202.4342,201.6476,201.6566,16878.0
2020-12-24 11:30:00,225.53,225.7,225.1,225.61,15827.0,201.5761,201.7281,201.1918,201.6476,15827.0
2020-12-24 12:00:00,225.55,225.73,225.2,225.69,13742.0,201.594,201.7549,201.2812,201.7191,13742.0
2020-12-24 12:30:00,225.71,226.7,225.71,226.7,19731.0,201.737,202.6218,201.737,202.6218,19731.0
2020-12-28 09:30:00,227.91,228.68,227.24,227.8,31832.0,203.7033,204.3915,203.1045,203.605,31832.0
2020-12-28 10:00:00,227.9,227.96,227.01,227.57,11810.0,203.6944,203.748,202.8989,203.3994,11810.0
2020-12-28 10:30:00,227.78,227.79,226.14,226.66,8550.0,203.5871,203.5961,202.1213,202.5861,8550.0
2020-12-28 11:00:00,226.4,226.45,225.43,225.45,9172.0,202.3537,202.3984,201.4867,201.5046,9172.0
2020-12-28 11:30:00,225.6,225.95,225.04,225.69,9030.0,201.6387,201.9515,201.1382,201.7191,9030.0
2020-12-28 12:00:00,225.78,225.81,224.47,224.62,10118.0,201.7996,201.8264,200.6287,200.7628,10118.0
2020-12-28 12:30:00,224.59,225.02,224.24,224.77,8246.0,200.736,201.1203,200.4231,200.8968,8246.0
2020-12-28 13:00:00,224.82,225.05,224.14,224.37,11650.0,200.9415,201.1471,200.3337,200.5393,11650.0
2020-12-28 13:30:00,224.34,224.79,224.25,224.28,9814.0,200.5125,200.9147,200.4321,200.4589,9814.0
2020-12-28 14:00:00,224.28,224.91,224.14,224.56,11679.0,200.4589,201.022,200.3337,200.7091,11679.0
2020-12-28 14:30:00,224.51,225.0,224.51,224.74,8033.0,200.6645,201.1024,200.6645,200.87,8033.0
2020-12-28 15:00:00,224.84,224.95,224.24,224.37,19369.0,200.9594,201.0577,200.4231,200.5393,19369.0
2020-12-28 15:30:00,224.5,224.81,223.96,224.14,48813.0,200.6555,200.9326,200.1729,200.3337,48813.0
2020-12-29 09:30:00,224.41,225.28,222.82,223.74,30327.0,200.5751,201.3527,199.1539,199.9762,30327.0
2020-12-29 10:00:00,224.14,224.15,222.7,223.1,18946.0,200.3337,200.3427,199.0467,199.4042,18946.0
2020-12-29 10:30:00,223.4,224.6,223.32,223.85,12041.0,199.6723,200.7449,199.6008,200.0746,12041.0
2020-12-29 11:00:00,223.71,224.04,223.36,223.72,10823.0,199.9494,200.2444,199.6366,199.9584,10823.0
2020-12-29 11:30:00,223.63,224.4,223.62,223.67,10066.0,199.8779,200.5661,199.869,199.9137,10066.0
2020-12-29 12:00:00,223.68,224.02,223.23,223.28,9506.0,199.9226,200.2265,199.5204,199.5651,9506.0
2020-12-29 12:30:00,223.24,223.25,221.89,221.89,14397.0,199.5293,199.5383,198.3227,198.3227,14397.0
2020-12-29 13:00:00,221.9,221.9,220.84,221.31,16576.0,198.3317,198.3317,197.3842,197.8043,16576.0
2020-12-29 13:30:00,221.24,221.54,220.93,221.47,16839.0,197.7418,198.0099,197.4647,197.9473,16839.0
2020-12-29 14:00:00,221.42,221.81,220.77,221.78,14938.0,197.9026,198.2512,197.3217,198.2244,14938.0
2020-12-29 14:30:00,221.86,222.45,221.7,222.33,29884.0,198.2959,198.8232,198.1529,198.716,29884.0
2020-12-29 15:00:00,222.4,223.19,222.36,223.19,15960.0,198.7786,199.4847,198.7428,199.4847,15960.0
2020-12-29 15:30:00,223.13,223.86,222.49,222.73,114721.0,199.431,200.0835,198.859,199.0735,114721.0
2020-12-30 09:30:00,223.88,225.5,223.47,225.3,23739.0,200.1014,201.5493,199.7349,201.3705,23739.0
2020-12-30 10:00:00,225.2,225.41,224.1,224.56,18493.0,201.2812,201.4689,200.298,200.7091,18493.0
2020-12-30 10:30:00,224.62,225.06,224.29,224.33,10301.0,200.7628,201.156,200.4678,200.5036,10301.0
2020-12-30 11:00:00,224.33,224.57,223.89,223.89,6418.0,200.5036,200.7181,200.1103,200.1103,6418.0
2020-12-30 11:30:00,223.93,224.17,223.75,223.86,7317.0,200.1461,200.3606,199.9852,200.0835,7317.0
2020-12-30 12:00:00,223.84,224.66,223.65,224.58,15634.0,200.0656,200.7985,199.8958,200.727,15634.0
2020-12-30 12:30:00,224.62,224.91,224.32,224.82,17586.0,200.7628,201.022,200.4946,200.9415,17586.0
2020-12-30 13:00:00,224.86,225.19,224.77,225.02,8174.0,200.9773,201.2722,200.8968,201.1203,8174.0
2020-12-30 13:30:00,224.98,225.88,224.96,225.07,13274.0,201.0845,201.8889,201.0667,201.165,13274.0
2020-12-30 14:00:00,224.96,225.01,224.45,224.45,8962.0,201.0667,201.1113,200.6108,200.6108,8962.0
2020-12-30 14:30:00,224.44,224.8,224.17,224.3,7165.0,200.6019,200.9237,200.3606,200.4768,7165.0
2020-12-30 15:00:00,224.27,224.73,224.17,224.65,4568.0,200.4499,200.8611,200.3606,200.7896,4568.0
2020-12-30 15:30:00,224.74,225.48,224.65,225.21,48097.0,200.87,201.5314,200.7896,201.2901,48097.0
2020-12-31 09:30:00,224.91,225.36,223.85,225.36,35950.0,201.022,201.4242,200.0746,201.4242,35950.0
2020-12-31 10:00:00,225.39,225.66,224.95,225.19,15274.0,201.451,201.6923,201.0577,201.2722,15274.0
2020-12-31 10:30:00,225.36,225.89,225.27,225.38,8004.0,201.4242,201.8979,201.3437,201.442,8004.0
2020-12-31 11:00:00,225.41,225.44,225.04,225.28,4449.0,201.4689,201.4957,201.1382,201.3527,4449.0
2020-12-31 11:30:00,225.33,225.85,225.31,225.76,6457.0,201.3974,201.8621,201.3795,201.7817,6457.0
2020-12-31 12:00:00,225.82,226.13,225.54,226.07,10769.0,201.8353,202.1124,201.5851,202.0588,10769.0
2020-12-31 12:30:00,226.02,226.31,225.9,226.16,7336.0,202.0141,202.2733,201.9068,202.1392,7336.0
2020-12-31 13:00:00,226.26,226.35,225.66,225.78,8968.0,202.2286,202.309,201.6923,201.7996,8968.0
2020-12-31 13:30:00,225.8,225.8,225.22,225.7,11862.0,201.8174,201.8174,201.299,201.7281,11862.0
2020-12-31 14:00:00,225.74,226.47,225.52,225.83,13920.0,201.7638,202.4163,201.5672,201.8443,13920.0
2020-12-31 14:30:00,225.94,226.39,225.9,225.97,12112.0,201.9426,202.3448,201.9068,201.9694,12112.0
2020-12-31 15:00:00,225.87,226.68,225.87,226.57,19447.0,201.88,202.604,201.88,202.5057,19447.0
2020-12-31 15:30:00,226.52,227.29,225.96,227.09,60498.0,202.461,203.1492,201.9604,202.9704,60498.0
2021-01-04 09:30:00,227.68,229.15,226.38,228.24,52694.0,203.4978,204.8116,202.3358,203.9983,52694.0
2021-01-04 10:00:00,228.38,228.49,227.24,227.98,31734.0,204.1234,204.2217,203.1045,203.7659,31734.0
2021-01-04 10:30:00,227.84,227.85,224.46,224.71,36060.0,203.6408,203.6497,200.6198,200.8432,36060.0
2021-01-04 11:00:00,224.71,224.9,223.09,223.62,46019.0,200.8432,201.013,199.3953,199.869,46019.0
2021-01-04 11:30:00,223.41,223.86,221.15,221.57,46131.0,199.6813,200.0835,197.6613,198.0367,46131.0
2021-01-04 12:00:00,221.7,222.1,220.62,221.46,30050.0,198.1529,198.5104,197.1876,197.9384,30050.0
2021-01-04 12:30:00,221.26,221.31,219.75,220.79,40800.0,197.7596,197.8043,196.41,197.3396,40800.0
2021-01-04 13:00:00,220.77,222.17,220.0,221.79,31481.0,197.3217,198.573,196.6335,198.2333,31481.0
2021-01-04 13:30:00,221.73,221.95,221.31,221.62,24101.0,198.1797,198.3764,197.8043,198.0814,24101.0
2021-01-04 14:00:00,221.75,221.84,220.57,220.88,21084.0,198.1976,198.278,197.1429,197.42,21084.0
2021-01-04 14:30:00,220.77,220.84,219.85,220.72,25645.0,197.3217,197.3842,196.4994,197.277,25645.0
2021-01-04 15:00:00,220.8,220.81,219.86,220.56,40173.0,197.3485,197.3574,196.5083,197.134,40173.0
2021-01-04 15:30:00,220.5,221.77,220.0,221.36,104669.0,197.0804,198.2155,196.6335,197.849,104669.0
2021-01-05 09:30:00,220.6,222.69,220.6,221.89,53521.0,197.1697,199.0378,197.1697,198.3227,53521.0
2021-01-05 10:00:00,221.92,223.93,221.88,222.79,36015.0,198.3495,200.1461,198.3138,199.1271,36015.0
2021-01-05 10:30:00,222.8,222.81,221.06,221.74,24260.0,199.1361,199.145,197.5809,198.1887,24260.0
2021-01-05 11:00:00,221.72,222.47,221.08,222.35,18278.0,198.1708,198.8411,197.5988,198.7339,18278.0
2021-01-05 11:30:00,222.35,223.0,221.95,222.68,29526.0,198.7339,199.3148,198.3764,199.0288,29526.0
2021-01-05 12:00:00,222.78,223.82,222.35,222.4,22860.0,199.1182,200.0477,198.7339,198.7786,22860.0
2021-01-05 12:30:00,222.38,223.07,222.32,223.01,22229.0,198.7607,199.3774,198.7071,199.3238,22229.0
2021-01-05 13:00:00,222.92,223.26,222.63,222.93,23264.0,199.2433,199.5472,198.9841,199.2523,23264.0
2021-01-05 13:30:00,222.97,223.02,221.66,222.1,29123.0,199.288,199.3327,198.1172,198.5104,29123.0
2021-01-05 14:00:00,222.15,223.4,221.86,222.54,65885.0,198.5551,199.6723,198.2959,198.9037,65885.0
2021-01-05 14:30:00,222.58,222.77,222.07,222.1,45153.0,198.9394,199.1093,198.4836,198.5104,45153.0
2021-01-05 15:00:00,222.14,222.56,221.62,221.63,76331.0,198.5462,198.9216,198.0814,198.0903,76331.0
2021-01-05 15:30:00,221.62,222.22,221.2,221.64,208585.0,198.0814,198.6177,197.706,198.0993,208585.0
2021-01-06 09:30:00,223.84,229.43,223.75,228.92,92888.0,200.0656,205.0619,199.9852,204.6061,92888.0
2021-01-06 10:00:00,229.03,232.07,228.82,232.07,78146.0,204.7044,207.4215,204.5167,207.4215,78146.0
2021-01-06 10:30:00,232.09,233.8,231.94,233.64,50411.0,207.4394,208.9677,207.3053,208.8247,50411.0
2021-01-06 11:00:00,233.66,234.83,233.41,234.53,77628.0,208.8426,209.8883,208.6192,209.6202,77628.0
2021-01-06 11:30:00,234.51,234.85,233.42,234.27,35277.0,209.6023,209.9062,208.6281,209.3878,35277.0
2021-01-06 12:00:00,234.24,234.78,233.86,234.64,37618.0,209.361,209.8437,209.0214,209.7185,37618.0
2021-01-06 12:30:00,234.65,235.75,234.58,235.75,39909.0,209.7275,210.7106,209.6649,210.7106,39909.0
2021-01-06 13:00:00,235.78,236.0,234.9,235.0,35836.0,210.7374,210.9341,209.9509,210.0403,35836.0
2021-01-06 13:30:00,235.07,236.25,235.07,235.71,41605.0,210.1029,211.1575,210.1029,210.6749,41605.0
2021-01-06 14:00:00,235.81,235.94,233.45,233.8,33746.0,210.7643,210.8805,208.6549,208.9677,33746.0
2021-01-06 14:30:00,233.54,234.44,232.0,233.52,73399.0,208.7354,209.5398,207.3589,208.7175,73399.0
2021-01-06 15:00:00,233.35,234.27,232.59,233.75,60822.0,208.5655,209.3878,207.8863,208.9231,60822.0
2021-01-06 15:30:00,233.66,234.09,232.78,233.58,168416.0,208.8426,209.2269,208.0561,208.7711,168416.0
2021-01-07 09:30:00,235.89,237.93,234.15,236.04,98803.0,210.8358,212.6591,209.2806,210.9698,98803.0
2021-01-07 10:00:00,235.91,237.77,235.35,237.38,84884.0,210.8536,212.5161,210.3531,212.1675,84884.0
2021-01-07 10:30:00,237.33,237.91,237.09,237.43,52275.0,212.1228,212.6412,211.9083,212.2122,52275.0
2021-01-07 11:00:00,237.67,238.69,237.56,238.14,41843.0,212.4267,213.3384,212.3284,212.8468,41843.0
2021-01-07 11:30:00,238.16,238.68,237.72,238.66,44805.0,212.8647,213.3294,212.4714,213.3116,44805.0
2021-01-07 12:00:00,238.74,239.13,238.44,238.97,45456.0,213.3831,213.7316,213.1149,213.5886,45456.0
2021-01-07 12:30:00,239.05,239.5,238.38,238.71,23084.0,213.6601,214.0623,213.0613,213.3562,23084.0
2021-01-07 13:00:00,239.05,239.06,238.26,238.5,43547.0,213.6601,213.6691,212.954,213.1686,43547.0
2021-01-07 13:30:00,238.53,239.0,238.37,238.46,48135.0,213.1954,213.6154,213.0524,213.1328,48135.0
2021-01-07 14:00:00,238.51,238.7,237.76,237.85,30173.0,213.1775,213.3473,212.5071,212.5876,30173.0
2021-01-07 14:30:00,237.97,238.31,237.75,238.23,44598.0,212.6948,212.9987,212.4982,212.9272,44598.0
2021-01-07 15:00:00,238.2,239.13,238.17,238.91,42257.0,212.9004,213.7316,212.8736,213.535,42257.0
2021-01-07 15:30:00,238.91,239.76,238.53,239.36,136267.0,213.535,214.2947,213.1954,213.9372,136267.0
2021-01-08 09:30:00,240.16,241.25,237.76,237.96,80195.0,214.6522,215.6265,212.5071,212.6859,80195.0
2021-01-08 10:00:00,238.05,238.3,237.29,237.3,72633.0,212.7663,212.9898,212.0871,212.096,72633.0
2021-01-08 10:30:00,237.37,238.25,236.56,237.72,55323.0,212.1586,212.9451,211.4346,212.4714,55323.0
2021-01-08 11:00:00,237.96,238.13,236.78,237.06,40285.0,212.6859,212.8379,211.6312,211.8815,40285.0
2021-01-08 11:30:00,236.81,237.57,236.74,237.45,31323.0,211.658,212.3373,211.5955,212.2301,31323.0
2021-01-08 12:00:00,237.57,237.85,236.88,237.09,31365.0,212.3373,212.5876,211.7206,211.9083,31365.0
2021-01-08 12:30:00,237.09,237.09,235.57,235.57,36401.0,211.9083,211.9083,210.5498,210.5498,36401.0
2021-01-08 13:00:00,235.57,235.59,233.67,233.7,50396.0,210.5498,210.5676,208.8516,208.8784,50396.0
2021-01-08 13:30:00,233.71,233.91,231.3,231.54,78792.0,208.8873,209.0661,206.7333,206.9478,78792.0
2021-01-08 14:00:00,231.49,233.35,231.48,233.06,75011.0,206.9031,208.5655,206.8942,208.3063,75011.0
2021-01-08 14:30:00,233.16,233.59,232.59,233.21,55957.0,208.3957,208.7801,207.8863,208.4404,55957.0
2021-01-08 15:00:00,233.24,233.73,232.98,233.18,72076.0,208.4672,208.9052,208.2348,208.4136,72076.0
2021-01-08 15:30:00,233.25,234.85,233.11,234.56,127370.0,208.4762,209.9062,208.351,209.647,127370.0
2021-01-11 09:30:00,232.73,235.83,231.64,235.39,75063.0,208.0114,210.7821,207.0372,210.3889,75063.0
2021-01-11 10:00:00,235.28,236.44,233.49,234.34,40083.0,210.2906,211.3273,208.6907,209.4504,40083.0
2021-01-11 10:30:00,234.39,236.36,234.19,236.25,39171.0,209.4951,211.2558,209.3163,211.1575,39171.0
2021-01-11 11:00:00,236.13,237.31,235.46,237.21,30284.0,211.0503,212.1049,210.4514,212.0156,30284.0
2021-01-11 11:30:00,237.07,237.47,236.64,236.83,28559.0,211.8904,212.248,211.5061,211.6759,28559.0
2021-01-11 12:00:00,236.78,237.52,236.76,236.83,18993.0,211.6312,212.2926,211.6134,211.6759,18993.0
2021-01-11 12:30:00,236.85,238.39,236.52,238.09,31319.0,211.6938,213.0702,211.3989,212.8021,31319.0
2021-01-11 13:00:00,238.02,238.38,237.5,237.9,26882.0,212.7395,213.0613,212.2748,212.6323,26882.0
2021-01-11 13:30:00,237.76,238.02,237.23,237.85,34550.0,212.5071,212.7395,212.0334,212.5876,34550.0
2021-01-11 14:00:00,237.87,238.07,237.19,237.27,23568.0,212.6055,212.7842,211.9977,212.0692,23568.0
2021-01-11 14:30:00,237.17,237.45,236.7,237.14,23045.0,211.9798,212.2301,211.5597,211.953,23045.0
2021-01-11 15:00:00,237.09,237.33,236.47,237.06,25440.0,211.9083,212.1228,211.3542,211.8815,25440.0
2021-01-11 15:30:00,237.06,237.23,236.56,236.69,120376.0,211.8815,212.0334,211.4346,211.5508,120376.0
2021-01-12 09:30:00,237.0,240.05,236.53,239.97,80524.0,211.8279,214.5539,211.4078,214.4824,80524.0
2021-01-12 10:00:00,239.89,242.69,239.45,241.69,97673.0,214.4109,216.9135,214.0177,216.0197,97673.0
2021-01-12 10:30:00,241.95,242.16,241.28,241.81,35978.0,216.2521,216.4398,215.6533,216.127,35978.0
2021-01-12 11:00:00,241.73,242.52,241.33,241.33,43865.0,216.0555,216.7616,215.698,215.698,43865.0
2021-01-12 11:30:00,241.28,241.28,240.48,241.2,27425.0,215.6533,215.6533,214.9383,215.5818,27425.0
2021-01-12 12:00:00,241.31,241.38,240.1,241.1,57652.0,215.6801,215.7427,214.5986,215.4924,57652.0
2021-01-12 12:30:00,241.08,241.21,240.33,240.99,37847.0,215.4745,215.5907,214.8042,215.3941,37847.0
2021-01-12 13:00:00,240.94,241.23,240.17,240.5,32139.0,215.3494,215.6086,214.6612,214.9561,32139.0
2021-01-12 13:30:00,240.44,241.47,240.42,241.27,40682.0,214.9025,215.8231,214.8846,215.6443,40682.0
2021-01-12 14:00:00,241.25,241.94,241.23,241.68,30800.0,215.6265,216.2432,215.6086,216.0108,30800.0
2021-01-12 14:30:00,241.73,242.38,241.49,242.22,20360.0,216.0555,216.6365,215.841,216.4934,20360.0
2021-01-12 15:00:00,242.3,242.55,241.54,241.54,29363.0,216.5649,216.7884,215.8857,215.8857,29363.0
2021-01-12 15:30:00,241.54,242.29,241.32,242.06,99742.0,215.8857,216.556,215.689,216.3504,99742.0
2021-01-13 09:30:00,242.08,243.15,240.4,240.94,51462.0,216.3683,217.3247,214.8668,215.3494,51462.0
2021-01-13 10:00:00,241.34,241.42,239.79,241.21,23859.0,215.7069,215.7784,214.3215,215.5907,23859.0
2021-01-13 10:30:00,241.18,241.6,240.51,241.35,27177.0,215.5639,215.9393,214.9651,215.7158,27177.0
2021-01-13 11:00:00,241.42,242.0,240.85,241.61,25485.0,215.7784,216.2968,215.269,215.9482,25485.0
2021-01-13 11:30:00,241.51,242.49,241.48,242.25,20313.0,215.8589,216.7348,215.832,216.5203,20313.0
2021-01-13 12:00:00,242.25,242.25,241.13,241.55,20564.0,216.5203,216.5203,215.5192,215.8946,20564.0
2021-01-13 12:30:00,241.62,241.89,240.78,241.79,33831.0,215.9572,216.1985,215.2064,216.1091,33831.0
2021-01-13 13:00:00,241.78,241.86,241.06,241.18,21832.0,216.1002,216.1717,215.4567,215.5639,21832.0
2021-01-13 13:30:00,241.18,241.42,241.06,241.4,15724.0,215.5639,215.7784,215.4567,215.7605,15724.0
2021-01-13 14:00:00,241.37,242.17,241.18,241.94,23697.0,215.7337,216.4488,215.5639,216.2432,23697.0
2021-01-13 14:30:00,241.94,241.94,241.19,241.53,23684.0,216.2432,216.2432,215.5728,215.8767,23684.0
2021-01-13 15:00:00,241.46,241.87,240.74,240.74,39780.0,215.8142,216.1806,215.1706,215.1706,39780.0
2021-01-13 15:30:00,240.76,241.54,240.62,240.81,105669.0,215.1885,215.8857,215.0634,215.2332,105669.0
2021-01-14 09:30:00,241.57,243.87,241.55,243.59,50956.0,215.9125,217.9682,215.8946,217.7179,50956.0
2021-01-14 10:00:00,243.75,243.91,242.99,243.77,37453.0,217.8609,218.0039,217.1817,217.8788,37453.0
2021-01-14 10:30:00,243.8,243.92,242.35,242.91,38730.0,217.9056,218.0129,216.6096,217.1102,38730.0
2021-01-14 11:00:00,242.86,242.89,241.88,242.64,22149.0,217.0655,217.0923,216.1896,216.8688,22149.0
2021-01-14 11:30:00,242.69,243.79,242.69,243.78,15396.0,216.9135,217.8967,216.9135,217.8878,15396.0
2021-01-14 12:00:00,243.75,244.0,243.12,243.2,24733.0,217.8609,218.0844,217.2979,217.3694,24733.0
2021-01-14 12:30:00,243.38,243.46,241.85,242.55,23787.0,217.5302,217.6017,216.1627,216.7884,23787.0
2021-01-14 13:00:00,242.53,242.68,242.3,242.47,19104.0,216.7705,216.9046,216.5649,216.7169,19104.0
2021-01-14 13:30:00,242.55,243.28,242.54,242.81,13662.0,216.7884,217.4409,216.7795,217.0208,13662.0
2021-01-14 14:00:00,242.72,242.84,242.3,242.59,25082.0,216.9403,217.0476,216.5649,216.8241,25082.0
2021-01-14 14:30:00,242.57,242.96,242.31,242.64,20746.0,216.8063,217.1548,216.5739,216.8688,20746.0
2021-01-14 15:00:00,242.66,242.79,241.38,241.58,28504.0,216.8867,217.0029,215.7427,215.9214,28504.0
2021-01-14 15:30:00,241.54,242.02,241.1,241.32,86654.0,215.8857,216.3147,215.4924,215.689,86654.0
2021-01-15 09:30:00,239.31,239.31,233.8,235.71,108703.0,213.8925,213.8925,208.9677,210.6749,108703.0
2021-01-15 10:00:00,235.9,236.04,233.28,234.34,67441.0,210.8447,210.9698,208.503,209.4504,67441.0
2021-01-15 10:30:00,234.16,235.8,233.89,235.53,30692.0,209.2895,210.7553,209.0482,210.514,30692.0
2021-01-15 11:00:00,235.5,235.5,234.08,235.29,28549.0,210.4872,210.4872,209.218,210.2995,28549.0
2021-01-15 11:30:00,235.13,235.25,234.05,234.41,26272.0,210.1565,210.2637,209.1912,209.513,26272.0
2021-01-15 12:00:00,234.5,235.73,234.3,235.6,24395.0,209.5934,210.6928,209.4146,210.5766,24395.0
2021-01-15 12:30:00,235.6,236.61,235.56,236.11,17936.0,210.5766,211.4793,210.5408,211.0324,17936.0
2021-01-15 13:00:00,236.25,236.67,235.81,236.37,21949.0,211.1575,211.5329,210.7643,211.2648,21949.0
2021-01-15 13:30:00,236.37,236.52,235.07,235.08,23838.0,211.2648,211.3989,210.1029,210.1118,23838.0
2021-01-15 14:00:00,235.07,235.5,234.64,235.26,31987.0,210.1029,210.4872,209.7185,210.2727,31987.0
2021-01-15 14:30:00,235.37,236.99,235.37,236.99,29200.0,210.371,211.8189,210.371,211.8189,29200.0
2021-01-15 15:00:00,237.06,238.06,236.49,236.54,42054.0,211.8815,212.7753,211.372,211.4167,42054.0
2021-01-15 15:30:00,236.54,237.62,235.74,237.28,205471.0,211.4167,212.382,210.7017,212.0781,205471.0
2021-01-19 09:30:00,240.28,241.44,237.74,238.23,82308.0,214.7595,215.7963,212.4893,212.9272,82308.0
2021-01-19 10:00:00,238.34,239.35,237.65,239.22,55812.0,213.0255,213.9283,212.4088,213.8121,55812.0
2021-01-19 10:30:00,238.91,239.87,238.78,239.26,38494.0,213.535,214.393,213.4188,213.8478,38494.0
2021-01-19 11:00:00,239.36,239.62,238.63,239.18,37414.0,213.9372,214.1696,213.2847,213.7763,37414.0
2021-01-19 11:30:00,239.06,239.26,238.11,238.38,33281.0,213.6691,213.8478,212.82,213.0613,33281.0
2021-01-19 12:00:00,238.4,239.15,237.88,238.06,52771.0,213.0792,213.7495,212.6144,212.7753,52771.0
2021-01-19 12:30:00,238.1,238.85,237.88,238.85,23257.0,212.811,213.4814,212.6144,213.4814,23257.0
2021-01-19 13:00:00,238.96,239.04,238.38,238.43,31134.0,213.5797,213.6512,213.0613,213.106,31134.0
2021-01-19 13:30:00,238.57,238.79,238.32,238.44,19862.0,213.2311,213.4278,213.0077,213.1149,19862.0
2021-01-19 14:00:00,238.5,238.59,237.69,237.78,32374.0,213.1686,213.249,212.4446,212.525,32374.0
2021-01-19 14:30:00,237.75,237.75,236.95,236.98,28952.0,212.4982,212.4982,211.7832,211.81,28952.0
2021-01-19 15:00:00,237.11,238.81,236.93,238.33,44574.0,211.9262,213.4456,211.7653,213.0166,44574.0
2021-01-19 15:30:00,238.33,238.68,237.96,238.37,115157.0,213.0166,213.3294,212.6859,213.0524,115157.0
2021-01-20 09:30:00,239.46,239.46,236.04,236.64,51283.0,214.0266,214.0266,210.9698,211.5061,51283.0
2021-01-20 10:00:00,236.64,237.41,235.65,235.65,36986.0,211.5061,212.1943,210.6213,210.6213,36986.0
2021-01-20 10:30:00,235.95,237.17,235.55,237.0,70638.0,210.8894,211.9798,210.5319,211.8279,70638.0
2021-01-20 11:00:00,237.02,237.02,235.0,235.22,20555.0,211.8457,211.8457,210.0403,210.2369,20555.0
2021-01-20 11:30:00,235.28,235.9,235.03,235.38,18297.0,210.2906,210.8447,210.0671,210.3799,18297.0
2021-01-20 12:00:00,235.54,235.95,235.43,235.59,60502.0,210.5229,210.8894,210.4246,210.5676,60502.0
2021-01-20 12:30:00,235.56,236.01,235.37,235.92,43188.0,210.5408,210.943,210.371,210.8626,43188.0
2021-01-20 13:00:00,235.89,236.89,235.77,236.7,35230.0,210.8358,211.7296,210.7285,211.5597,35230.0
2021-01-20 13:30:00,236.87,236.87,236.33,236.68,48478.0,211.7117,211.7117,211.229,211.5419,48478.0
2021-01-20 14:00:00,236.69,236.69,236.08,236.2,20149.0,211.5508,211.5508,211.0056,211.1128,20149.0
2021-01-20 14:30:00,236.13,236.98,236.01,236.37,51817.0,211.0503,211.81,210.943,211.2648,51817.0
2021-01-20 15:00:00,236.39,236.6,235.99,236.5,33724.0,211.2827,211.4704,210.9251,211.381,33724.0
2021-01-20 15:30:00,236.4,236.65,236.3,236.52,171891.0,211.2916,211.515,211.2022,211.3989,171891.0
2021-01-21 09:30:00,237.59,238.78,236.11,238.11,59049.0,212.3552,213.4188,211.0324,212.82,59049.0
2021-01-21 10:00:00,238.0,240.65,237.78,240.63,36632.0,212.7217,215.0902,212.525,215.0723,36632.0
2021-01-21 10:30:00,240.62,242.52,240.57,242.52,45263.0,215.0634,216.7616,215.0187,216.7616,45263.0
2021-01-21 11:00:00,242.57,244.35,242.48,243.8,107599.0,216.8063,218.3972,216.7258,217.9056,107599.0
2021-01-21 11:30:00,243.82,246.75,243.37,246.61,108033.0,217.9235,220.5423,217.5213,220.4172,108033.0
2021-01-21 12:00:00,246.61,247.96,245.77,247.89,104112.0,220.4172,221.6238,219.6664,221.5612,104112.0
2021-01-21 12:30:00,247.89,249.36,246.4,249.35,147740.0,221.5612,222.8751,220.2295,222.8662,147740.0
2021-01-21 13:00:00,249.3,251.9,249.08,250.92,249916.0,222.8215,225.1453,222.6248,224.2694,249916.0
2021-01-21 13:30:00,251.12,253.09,250.86,252.9,113343.0,224.4482,226.2089,224.2158,226.0391,113343.0
2021-01-21 14:00:00,252.84,254.13,251.33,251.36,159518.0,225.9855,227.1385,224.6359,224.6627,159518.0
2021-01-21 14:30:00,251.4,252.3,248.74,248.78,80150.0,224.6984,225.5028,222.3209,222.3567,80150.0
2021-01-21 15:00:00,248.78,250.31,248.18,249.24,151561.0,222.3567,223.7242,221.8204,222.7678,151561.0
2021-01-21 15:30:00,249.16,249.16,247.95,248.04,353928.0,222.6963,222.6963,221.6149,221.6953,353928.0
2021-01-22 09:30:00,247.08,247.08,243.56,243.89,87982.0,220.8373,220.8373,217.6911,217.9861,87982.0
2021-01-22 10:00:00,243.68,244.78,242.45,243.28,34159.0,217.7984,218.7815,216.699,217.4409,34159.0
2021-01-22 10:30:00,243.28,245.56,242.47,245.42,45105.0,217.4409,219.4787,216.7169,219.3536,45105.0
2021-01-22 11:00:00,245.45,246.54,245.06,246.22,29743.0,219.3804,220.3546,219.0318,220.0686,29743.0
2021-01-22 11:30:00,246.36,247.47,246.31,246.87,37200.0,220.1937,221.1858,220.149,220.6496,37200.0
2021-01-22 12:00:00,246.97,247.22,245.85,247.04,25614.0,220.7389,220.9624,219.7379,220.8015,25614.0
2021-01-22 12:30:00,246.88,247.69,246.63,247.04,24560.0,220.6585,221.3825,220.4351,220.8015,24560.0
2021-01-22 13:00:00,247.05,247.22,245.93,246.17,34694.0,220.8104,220.9624,219.8094,220.0239,34694.0
2021-01-22 13:30:00,246.16,246.8,245.83,245.96,31363.0,220.015,220.587,219.72,219.8362,31363.0
2021-01-22 14:00:00,245.8,247.16,245.73,247.06,24218.0,219.6932,220.9088,219.6306,220.8194,24218.0
2021-01-22 14:30:00,247.04,248.11,246.99,248.11,39987.0,220.8015,221.7579,220.7568,221.7579,39987.0
2021-01-22 15:00:00,248.01,248.13,246.71,247.3,46541.0,221.6685,221.7757,220.5066,221.0339,46541.0
2021-01-22 15:30:00,247.19,248.33,246.77,246.94,144961.0,220.9356,221.9545,220.5602,220.7121,144961.0
2021-01-25 09:30:00,246.23,248.06,245.75,246.09,45831.0,220.0775,221.7132,219.6485,219.9524,45831.0
2021-01-25 10:00:00,246.13,249.54,246.13,249.42,28292.0,219.9882,223.036,219.9882,222.9287,28292.0
2021-01-25 10:30:00,249.41,250.16,246.91,246.92,49064.0,222.9198,223.5901,220.6853,220.6943,49064.0
2021-01-25 11:00:00,246.83,247.61,244.76,245.93,47726.0,220.6138,221.311,218.7637,219.8094,47726.0
2021-01-25 11:30:00,245.88,247.25,245.32,246.79,26644.0,219.7647,220.9892,219.2642,220.5781,26644.0
2021-01-25 12:00:00,246.81,246.95,245.32,245.61,18013.0,220.5959,220.7211,219.2642,219.5234,18013.0
2021-01-25 12:30:00,245.36,246.4,245.25,246.32,28918.0,219.2999,220.2295,219.2016,220.158,28918.0
2021-01-25 13:00:00,246.61,247.77,246.25,247.69,20451.0,220.4172,221.454,220.0954,221.3825,20451.0
2021-01-25 13:30:00,247.78,248.14,246.13,246.4,24760.0,221.4629,221.7847,219.9882,220.2295,24760.0
2021-01-25 14:00:00,246.45,246.95,245.81,246.32,32573.0,220.2742,220.7211,219.7021,220.158,32573.0
2021-01-25 14:30:00,246.24,246.36,245.09,245.34,34774.0,220.0865,220.1937,219.0586,219.2821,34774.0
2021-01-25 15:00:00,245.25,245.75,245.12,245.29,34479.0,219.2016,219.6485,219.0854,219.2374,34479.0
2021-01-25 15:30:00,245.35,246.74,245.15,246.54,114751.0,219.291,220.5334,219.1122,220.3546,114751.0
2021-01-26 09:30:00,247.29,248.03,245.56,247.12,47285.0,221.025,221.6864,219.4787,220.873,47285.0
2021-01-26 10:00:00,247.37,248.37,246.12,247.05,24683.0,221.0965,221.9902,219.9792,220.8104,24683.0
2021-01-26 10:30:00,247.0,247.56,246.44,246.91,106740.0,220.7658,221.2663,220.2652,220.6853,106740.0
2021-01-26 11:00:00,247.09,247.58,246.88,247.31,22069.0,220.8462,221.2842,220.6585,221.0428,22069.0
2021-01-26 11:30:00,247.19,247.28,246.37,246.56,14179.0,220.9356,221.016,220.2027,220.3725,14179.0
2021-01-26 12:00:00,246.51,246.7,245.73,245.8,35983.0,220.3278,220.4976,219.6306,219.6932,35983.0
2021-01-26 12:30:00,245.83,246.82,245.82,246.4,25625.0,219.72,220.6049,219.7111,220.2295,25625.0
2021-01-26 13:00:00,246.49,247.32,246.42,247.15,16801.0,220.3099,221.0518,220.2474,220.8998,16801.0
2021-01-26 13:30:00,247.15,247.2,246.02,246.25,57256.0,220.8998,220.9445,219.8898,220.0954,57256.0
2021-01-26 14:00:00,246.24,246.66,245.75,246.14,34500.0,220.0865,220.4619,219.6485,219.9971,34500.0
2021-01-26 14:30:00,246.12,247.14,246.03,247.03,21706.0,219.9792,220.8909,219.8988,220.7926,21706.0
2021-01-26 15:00:00,247.04,247.74,246.86,247.74,23362.0,220.8015,221.4272,220.6406,221.4272,23362.0
2021-01-26 15:30:00,247.75,247.85,246.41,246.59,108219.0,221.4361,221.5255,220.2384,220.3993,108219.0
2021-01-27 09:30:00,242.77,243.85,240.33,241.94,105211.0,216.985,217.9503,214.8042,216.2432,105211.0
2021-01-27 10:00:00,241.92,244.46,241.66,243.62,83017.0,216.2253,218.4955,215.9929,217.7447,83017.0
2021-01-27 10:30:00,243.99,244.19,241.57,242.82,48176.0,218.0755,218.2542,215.9125,217.0297,48176.0
2021-01-27 11:00:00,242.96,243.11,240.98,241.37,50972.0,217.1548,217.2889,215.3851,215.7337,50972.0
2021-01-27 11:30:00,241.41,241.87,240.27,240.43,86664.0,215.7695,216.1806,214.7506,214.8936,86664.0
2021-01-27 12:00:00,240.42,242.37,240.23,242.06,43670.0,214.8846,216.6275,214.7148,216.3504,43670.0
2021-01-27 12:30:00,241.99,243.74,241.62,243.59,21973.0,216.2879,217.852,215.9572,217.7179,21973.0
2021-01-27 13:00:00,243.65,243.67,241.85,242.84,25111.0,217.7716,217.7894,216.1627,217.0476,25111.0
2021-01-27 13:30:00,243.19,243.85,241.95,242.09,24327.0,217.3604,217.9503,216.2521,216.3773,24327.0
2021-01-27 14:00:00,241.96,242.54,240.48,240.92,33947.0,216.2611,216.7795,214.9383,215.3315,33947.0
2021-01-27 14:30:00,240.97,241.06,238.64,238.88,54909.0,215.3762,215.4567,213.2937,213.5082,54909.0
2021-01-27 15:00:00,238.77,240.65,238.66,238.91,54149.0,213.4099,215.0902,213.3116,213.535,54149.0
2021-01-27 15:30:00,238.79,239.8,237.66,239.21,202382.0,213.4278,214.3305,212.4178,213.8031,202382.0
2021-01-28 09:30:00,240.94,245.59,240.01,244.12,49229.0,215.3494,219.5055,214.5182,218.1916,49229.0
2021-01-28 10:00:00,244.45,246.29,243.34,244.54,49715.0,218.4866,220.1312,217.4945,218.567,49715.0
2021-01-28 10:30:00,244.72,247.2,244.61,246.58,37448.0,218.7279,220.9445,218.6296,220.3904,37448.0
2021-01-28 11:00:00,246.48,247.54,244.87,245.23,48400.0,220.301,221.2484,218.862,219.1837,48400.0
2021-01-28 11:30:00,245.33,246.98,245.33,246.1,40203.0,219.2731,220.7479,219.2731,219.9613,40203.0
2021-01-28 12:00:00,246.22,246.83,246.0,246.39,22430.0,220.0686,220.6138,219.872,220.2205,22430.0
2021-01-28 12:30:00,246.55,247.28,245.94,246.24,18625.0,220.3635,221.016,219.8183,220.0865,18625.0
2021-01-28 13:00:00,246.38,246.67,244.95,245.64,27668.0,220.2116,220.4708,218.9335,219.5502,27668.0
2021-01-28 13:30:00,245.77,246.34,245.42,245.69,22502.0,219.6664,220.1759,219.3536,219.5949,22502.0
2021-01-28 14:00:00,245.77,246.09,244.47,244.93,32709.0,219.6664,219.9524,218.5045,218.9156,32709.0
2021-01-28 14:30:00,245.0,245.12,243.44,244.06,30077.0,218.9782,219.0854,217.5839,218.138,30077.0
2021-01-28 15:00:00,243.99,244.36,243.27,243.28,32183.0,218.0755,218.4062,217.4319,217.4409,32183.0
2021-01-28 15:30:00,243.25,243.44,241.88,242.03,123407.0,217.414,217.5839,216.1896,216.3236,123407.0
2021-01-29 09:30:00,240.9,241.82,238.02,241.49,40610.0,215.3136,216.1359,212.7395,215.841,40610.0
2021-01-29 10:00:00,241.53,241.53,239.53,239.86,20388.0,215.8767,215.8767,214.0892,214.3841,20388.0
2021-01-29 10:30:00,240.28,240.47,238.48,238.96,21892.0,214.7595,214.9293,213.1507,213.5797,21892.0
2021-01-29 11:00:00,238.67,241.01,236.87,236.95,36613.0,213.3205,215.412,211.7117,211.7832,36613.0
2021-01-29 11:30:00,236.9,237.36,235.73,236.07,34019.0,211.7385,212.1496,210.6928,210.9966,34019.0
2021-01-29 12:00:00,236.08,236.27,234.04,234.13,35733.0,211.0056,211.1754,209.1823,209.2627,35733.0
2021-01-29 12:30:00,234.05,234.25,232.84,232.84,45221.0,209.1912,209.37,208.1097,208.1097,45221.0
2021-01-29 13:00:00,232.73,234.87,232.54,234.72,30078.0,208.0114,209.9241,207.8416,209.79,30078.0
2021-01-29 13:30:00,234.72,235.09,233.49,233.62,53006.0,209.79,210.1207,208.6907,208.8069,53006.0
2021-01-29 14:00:00,233.43,234.64,233.43,234.39,25156.0,208.637,209.7185,208.637,209.4951,25156.0
2021-01-29 14:30:00,234.29,235.39,233.6,235.02,55817.0,209.4057,210.3889,208.789,210.0582,55817.0
2021-01-29 15:00:00,235.14,236.56,235.05,235.32,46223.0,210.1654,211.4346,210.085,210.3263,46223.0
2021-01-29 15:30:00,235.44,236.43,234.15,234.49,185751.0,210.4336,211.3184,209.2806,209.5845,185751.0
2021-02-01 09:30:00,236.78,238.51,232.66,233.85,77498.0,211.6312,213.1775,207.9488,209.0124,77498.0
2021-02-01 10:00:00,233.7,235.16,232.98,234.56,38668.0,208.8784,210.1833,208.2348,209.647,38668.0
2021-02-01 10:30:00,234.65,235.06,231.5,231.87,52110.0,209.7275,210.0939,206.912,207.2427,52110.0
2021-02-01 11:00:00,231.95,233.63,230.93,233.51,34003.0,207.3142,208.8158,206.4026,208.7085,34003.0
2021-02-01 11:30:00,233.63,234.98,233.48,234.35,27385.0,208.8158,210.0224,208.6817,209.4593,27385.0
2021-02-01 12:00:00,234.39,235.5,234.22,234.87,31597.0,209.4951,210.4872,209.3431,209.9241,31597.0
2021-02-01 12:30:00,235.06,235.51,233.96,234.45,22775.0,210.0939,210.4961,209.1108,209.5487,22775.0
2021-02-01 13:00:00,234.57,234.57,233.77,234.33,11570.0,209.656,209.656,208.9409,209.4415,11570.0
2021-02-01 13:30:00,234.48,234.84,233.73,233.73,30356.0,209.5755,209.8973,208.9052,208.9052,30356.0
2021-02-01 14:00:00,233.71,234.12,233.22,234.09,41401.0,208.8873,209.2538,208.4493,209.2269,41401.0
2021-02-01 14:30:00,234.12,234.17,233.38,233.57,31335.0,209.2538,209.2984,208.5924,208.7622,31335.0
2021-02-01 15:00:00,233.56,234.36,233.3,234.13,45012.0,208.7532,209.4683,208.5209,209.2627,45012.0
2021-02-01 15:30:00,234.09,234.12,232.53,232.97,173741.0,209.2269,209.2538,207.8326,208.2259,173741.0
2021-02-02 09:30:00,233.81,237.44,230.5,230.8,126596.0,208.9767,212.2211,206.0182,206.2864,126596.0
2021-02-02 10:00:00,231.04,235.21,230.68,233.31,59189.0,206.5009,210.228,206.1791,208.5298,59189.0
2021-02-02 10:30:00,233.33,235.6,232.79,235.54,48068.0,208.5477,210.5766,208.065,210.5229,48068.0
2021-02-02 11:00:00,235.45,235.97,234.56,235.23,25907.0,210.4425,210.9073,209.647,210.2459,25907.0
2021-02-02 11:30:00,235.09,236.32,234.27,234.68,36729.0,210.1207,211.2201,209.3878,209.7543,36729.0
2021-02-02 12:00:00,234.76,235.98,233.13,233.45,106997.0,209.8258,210.9162,208.3689,208.6549,106997.0
2021-02-02 12:30:00,233.42,234.31,233.16,233.53,27785.0,208.6281,209.4236,208.3957,208.7264,27785.0
2021-02-02 13:00:00,233.64,234.02,233.11,233.78,22414.0,208.8247,209.1644,208.351,208.9499,22414.0
2021-02-02 13:30:00,233.86,235.04,233.72,234.46,24937.0,209.0214,210.076,208.8962,209.5576,24937.0
2021-02-02 14:00:00,234.4,234.83,234.16,234.41,20578.0,209.504,209.8883,209.2895,209.513,20578.0
2021-02-02 14:30:00,234.38,235.35,234.26,234.65,56339.0,209.4861,210.3531,209.3789,209.7275,56339.0
2021-02-02 15:00:00,234.56,235.07,234.4,234.93,31199.0,209.647,210.1029,209.504,209.9777,31199.0
2021-02-02 15:30:00,234.98,235.18,233.84,233.97,115301.0,210.0224,210.2012,209.0035,209.1197,115301.0
2021-02-03 09:30:00,234.0,234.7,231.98,234.7,41393.0,209.1465,209.7722,207.3411,209.7722,41393.0
2021-02-03 10:00:00,234.29,235.16,233.28,233.37,62131.0,209.4057,210.1833,208.503,208.5834,62131.0
2021-02-03 10:30:00,233.35,236.05,233.3,235.82,46991.0,208.5655,210.9788,208.5209,210.7732,46991.0
2021-02-03 11:00:00,235.9,236.35,234.91,235.3,66026.0,210.8447,211.2469,209.9599,210.3084,66026.0
2021-02-03 11:30:00,235.47,236.46,235.23,236.03,39162.0,210.4604,211.3452,210.2459,210.9609,39162.0
2021-02-03 12:00:00,236.0,236.03,234.58,235.03,23454.0,210.9341,210.9609,209.6649,210.0671,23454.0
2021-02-03 12:30:00,234.99,235.39,234.37,235.31,23317.0,210.0314,210.3889,209.4772,210.3174,23317.0
2021-02-03 13:00:00,235.36,235.96,235.23,235.78,24284.0,210.3621,210.8983,210.2459,210.7374,24284.0
2021-02-03 13:30:00,235.7,235.71,234.77,235.15,25135.0,210.6659,210.6749,209.8347,210.1744,25135.0
2021-02-03 14:00:00,235.15,235.45,234.92,235.04,29205.0,210.1744,210.4425,209.9688,210.076,29205.0
2021-02-03 14:30:00,235.08,235.89,234.93,235.82,34468.0,210.1118,210.8358,209.9777,210.7732,34468.0
2021-02-03 15:00:00,235.83,236.23,235.5,235.64,40254.0,210.7821,211.1397,210.4872,210.6123,40254.0
2021-02-03 15:30:00,235.69,236.5,235.36,235.59,130013.0,210.657,211.381,210.3621,210.5676,130013.0
2021-02-04 09:30:00,235.11,238.99,230.62,232.06,173742.0,210.1386,213.6065,206.1255,207.4126,173742.0
2021-02-04 10:00:00,232.27,234.95,231.5,234.1,90438.0,207.6003,209.9956,206.912,209.2359,90438.0
2021-02-04 10:30:00,234.34,234.55,231.15,231.89,81364.0,209.4504,209.6381,206.5992,207.2606,81364.0
2021-02-04 11:00:00,232.04,232.65,231.13,231.87,62717.0,207.3947,207.9399,206.5813,207.2427,62717.0
2021-02-04 11:30:00,231.78,232.28,230.98,231.49,44588.0,207.1623,207.6092,206.4473,206.9031,44588.0
2021-02-04 12:00:00,231.37,231.58,229.12,230.83,77036.0,206.7958,206.9835,204.7848,206.3132,77036.0
2021-02-04 12:30:00,230.79,231.82,230.57,231.35,35064.0,206.2774,207.198,206.0808,206.778,35064.0
2021-02-04 13:00:00,231.2,231.54,230.81,231.37,28116.0,206.6439,206.9478,206.2953,206.7958,28116.0
2021-02-04 13:30:00,231.42,232.75,231.42,232.34,30626.0,206.8405,208.0293,206.8405,207.6628,30626.0
2021-02-04 14:00:00,232.34,233.72,232.27,233.21,53314.0,207.6628,208.8962,207.6003,208.4404,53314.0
2021-02-04 14:30:00,233.3,233.31,231.51,231.96,44503.0,208.5209,208.5298,206.921,207.3232,44503.0
2021-02-04 15:00:00,232.03,232.43,231.87,232.11,30334.0,207.3857,207.7433,207.2427,207.4572,30334.0
2021-02-04 15:30:00,232.13,232.55,231.38,232.01,103359.0,207.4751,207.8505,206.8048,207.3679,103359.0
2021-02-05 09:30:00,233.41,234.12,228.5,230.18,77302.0,208.6192,209.2538,204.2307,205.7322,77302.0
2021-02-05 10:00:00,229.96,231.88,229.22,231.61,60809.0,205.5356,207.2517,204.8742,207.0103,60809.0
2021-02-05 10:30:00,231.75,232.78,231.55,231.55,23960.0,207.1355,208.0561,206.9567,206.9567,23960.0
2021-02-05 11:00:00,231.71,232.57,230.0,232.57,228551.0,207.0997,207.8684,205.5714,207.8684,228551.0
2021-02-05 11:30:00,232.54,232.65,230.76,230.76,26224.0,207.8416,207.9399,206.2506,206.2506,26224.0
2021-02-05 12:00:00,230.75,230.98,229.22,229.5,88299.0,206.2417,206.4473,204.8742,205.1245,88299.0
2021-02-05 12:30:00,229.48,229.73,228.85,229.26,46507.0,205.1066,205.33,204.5435,204.9099,46507.0
2021-02-05 13:00:00,229.21,229.72,228.21,229.72,32535.0,204.8653,205.3211,203.9715,205.3211,32535.0
2021-02-05 13:30:00,229.86,230.32,229.53,229.77,32648.0,205.4462,205.8574,205.1513,205.3658,32648.0
2021-02-05 14:00:00,229.71,230.19,229.29,230.19,21406.0,205.3122,205.7412,204.9368,205.7412,21406.0
2021-02-05 14:30:00,230.19,230.36,228.81,229.46,26742.0,205.7412,205.8931,204.5077,205.0887,26742.0
2021-02-05 15:00:00,229.38,230.11,229.19,229.81,34411.0,205.0172,205.6697,204.8474,205.4015,34411.0
2021-02-05 15:30:00,229.8,230.19,229.5,229.62,120974.0,205.3926,205.7412,205.1245,205.2317,120974.0
2021-02-08 09:30:00,237.05,237.74,234.1,234.81,172000.0,211.8726,212.4893,209.2359,209.8705,172000.0
2021-02-08 10:00:00,234.83,235.3,234.0,235.19,62330.0,209.8883,210.3084,209.1465,210.2101,62330.0
2021-02-08 10:30:00,235.13,236.23,234.83,235.16,53357.0,210.1565,211.1397,209.8883,210.1833,53357.0
2021-02-08 11:00:00,235.11,236.83,234.81,236.72,39182.0,210.1386,211.6759,209.8705,211.5776,39182.0
2021-02-08 11:30:00,236.72,237.28,236.49,236.92,42105.0,211.5776,212.0781,211.372,211.7564,42105.0
2021-02-08 12:00:00,236.82,238.03,236.78,237.99,42558.0,211.667,212.7485,211.6312,212.7127,42558.0
2021-02-08 12:30:00,238.0,238.17,237.12,237.12,27935.0,212.7217,212.8736,211.9351,211.9351,27935.0
2021-02-08 13:00:00,237.12,237.84,236.89,237.11,20427.0,211.9351,212.5787,211.7296,211.9262,20427.0
2021-02-08 13:30:00,237.06,237.55,236.83,237.02,24051.0,211.8815,212.3195,211.6759,211.8457,24051.0
2021-02-08 14:00:00,236.93,237.19,236.72,236.89,15385.0,211.7653,211.9977,211.5776,211.7296,15385.0
2021-02-08 14:30:00,236.88,237.42,236.09,236.4,52706.0,211.7206,212.2033,211.0145,211.2916,52706.0
2021-02-08 15:00:00,236.37,237.69,236.37,237.59,43770.0,211.2648,212.4446,211.2648,212.3552,43770.0
2021-02-08 15:30:00,237.59,238.76,237.31,238.61,175093.0,212.3552,213.4009,212.1049,213.2669,175093.0
2021-02-09 09:30:00,239.23,239.61,237.49,238.22,76524.0,213.821,214.1607,212.2658,212.9183,76524.0
2021-02-09 10:00:00,238.35,239.96,237.99,239.95,45722.0,213.0345,214.4735,212.7127,214.4645,45722.0
2021-02-09 10:30:00,239.95,240.65,239.42,240.56,41290.0,214.4645,215.0902,213.9908,215.0098,41290.0
2021-02-09 11:00:00,240.73,243.4,240.55,242.66,106844.0,215.1617,217.5481,215.0008,216.8867,106844.0
2021-02-09 11:30:00,242.7,243.95,242.62,243.49,78010.0,216.9225,218.0397,216.851,217.6286,78010.0
2021-02-09 12:00:00,243.5,244.3,243.33,244.3,42832.0,217.6375,218.3525,217.4856,218.3525,42832.0
2021-02-09 12:30:00,244.3,245.64,244.25,245.64,60969.0,218.3525,219.5502,218.3078,219.5502,60969.0
2021-02-09 13:00:00,245.64,245.8,245.11,245.56,56568.0,219.5502,219.6932,219.0765,219.4787,56568.0
2021-02-09 13:30:00,245.54,246.11,245.17,245.54,58574.0,219.4608,219.9703,219.1301,219.4608,58574.0
2021-02-09 14:00:00,245.6,245.68,243.96,243.96,43036.0,219.5145,219.586,218.0486,218.0486,43036.0
2021-02-09 14:30:00,244.03,244.47,243.78,244.23,32563.0,218.1112,218.5045,217.8878,218.29,32563.0
2021-02-09 15:00:00,244.23,244.73,243.5,243.72,46681.0,218.29,218.7369,217.6375,217.8341,46681.0
2021-02-09 15:30:00,243.66,245.05,243.6,244.95,136872.0,217.7805,219.0229,217.7269,218.9335,136872.0
2021-02-10 09:30:00,247.04,248.63,245.63,247.59,59097.0,220.8015,222.2226,219.5413,221.2931,59097.0
2021-02-10 10:00:00,247.91,248.34,244.44,244.84,42736.0,221.5791,221.9634,218.4777,218.8352,42736.0
2021-02-10 10:30:00,244.96,245.07,242.66,244.47,41480.0,218.9424,219.0407,216.8867,218.5045,41480.0
2021-02-10 11:00:00,244.58,245.48,244.01,244.8,30072.0,218.6028,219.4072,218.0933,218.7994,30072.0
2021-02-10 11:30:00,244.82,245.81,244.33,245.54,58321.0,218.8173,219.7021,218.3793,219.4608,58321.0
2021-02-10 12:00:00,245.6,245.72,244.76,245.67,31421.0,219.5145,219.6217,218.7637,219.577,31421.0
2021-02-10 12:30:00,245.66,246.66,245.47,246.28,28259.0,219.5681,220.4619,219.3983,220.1222,28259.0
2021-02-10 13:00:00,246.24,246.77,246.14,246.49,22855.0,220.0865,220.5602,219.9971,220.3099,22855.0
2021-02-10 13:30:00,246.44,246.56,245.58,245.58,26299.0,220.2652,220.3725,219.4966,219.4966,26299.0
2021-02-10 14:00:00,245.67,245.72,244.31,245.39,28352.0,219.577,219.6217,218.3615,219.3268,28352.0
2021-02-10 14:30:00,245.33,245.78,245.06,245.24,29531.0,219.2731,219.6753,219.0318,219.1927,29531.0
2021-02-10 15:00:00,245.26,245.57,244.04,244.1,42859.0,219.2106,219.4876,218.1201,218.1738,42859.0
2021-02-10 15:30:00,244.16,245.16,244.09,245.07,105352.0,218.2274,219.1212,218.1648,219.0407,105352.0
2021-02-11 09:30:00,245.12,246.46,243.79,244.01,54046.0,219.0854,220.2831,217.8967,218.0933,54046.0
2021-02-11 10:00:00,243.97,244.03,242.35,242.47,31780.0,218.0576,218.1112,216.6096,216.7169,31780.0
2021-02-11 10:30:00,242.47,243.12,241.77,242.65,21641.0,216.7169,217.2979,216.0912,216.8778,21641.0
2021-02-11 11:00:00,242.68,242.83,240.84,241.38,24822.0,216.9046,217.0387,215.26,215.7427,24822.0
2021-02-11 11:30:00,241.38,242.02,240.65,240.99,19112.0,215.7427,216.3147,215.0902,215.3941,19112.0
2021-02-11 12:00:00,240.83,241.17,239.06,239.23,48913.0,215.2511,215.555,213.6691,213.821,48913.0
2021-02-11 12:30:00,239.36,240.17,238.45,239.96,28077.0,213.9372,214.6612,213.1239,214.4735,28077.0
2021-02-11 13:00:00,239.98,240.63,239.38,240.14,33366.0,214.4914,215.0723,213.9551,214.6344,33366.0
2021-02-11 13:30:00,240.16,240.21,239.47,239.5,27311.0,214.6522,214.6969,214.0355,214.0623,27311.0
2021-02-11 14:00:00,239.32,240.13,238.99,239.5,31119.0,213.9015,214.6254,213.6065,214.0623,31119.0
2021-02-11 14:30:00,239.51,241.89,239.34,241.82,30461.0,214.0713,216.1985,213.9193,216.1359,30461.0
2021-02-11 15:00:00,241.72,242.26,241.42,242.0,21758.0,216.0466,216.5292,215.7784,216.2968,21758.0
2021-02-11 15:30:00,242.01,243.32,241.72,243.22,65237.0,216.3057,217.4766,216.0466,217.3872,65237.0
2021-02-12 09:30:00,243.53,244.45,242.17,242.5,35108.0,217.6643,218.4866,216.4488,216.7437,35108.0
2021-02-12 10:00:00,242.5,243.53,242.19,243.08,20877.0,216.7437,217.6643,216.4666,217.2621,20877.0
2021-02-12 10:30:00,243.02,243.76,241.54,241.55,31143.0,217.2085,217.8699,215.8857,215.8946,31143.0
2021-02-12 11:00:00,241.37,241.66,239.93,240.06,39478.0,215.7337,215.9929,214.4467,214.5629,39478.0
2021-02-12 11:30:00,240.19,240.91,239.89,240.51,22561.0,214.6791,215.3226,214.4109,214.9651,22561.0
2021-02-12 12:00:00,240.5,241.12,240.45,241.02,19538.0,214.9561,215.5103,214.9114,215.4209,19538.0
2021-02-12 12:30:00,241.07,241.93,241.03,241.82,24110.0,215.4656,216.2342,215.4298,216.1359,24110.0
2021-02-12 13:00:00,241.86,242.21,241.44,241.85,17143.0,216.1717,216.4845,215.7963,216.1627,17143.0
2021-02-12 13:30:00,241.85,242.42,241.69,242.34,17430.0,216.1627,216.6722,216.0197,216.6007,17430.0
2021-02-12 14:00:00,242.34,242.63,241.63,241.93,32276.0,216.6007,216.8599,215.9661,216.2342,32276.0
2021-02-12 14:30:00,241.99,242.92,241.92,242.75,29340.0,216.2879,217.1191,216.2253,216.9672,29340.0
2021-02-12 15:00:00,242.75,243.26,242.62,243.22,32889.0,216.9672,217.423,216.851,217.3872,32889.0
2021-02-12 15:30:00,243.2,244.37,243.19,244.05,88410.0,217.3694,218.4151,217.3604,218.1291,88410.0
2021-02-16 09:30:00,244.0,247.57,244.0,247.17,57518.0,218.0844,221.2752,218.0844,220.9177,57518.0
2021-02-16 10:00:00,246.91,247.43,246.11,246.77,24488.0,220.6853,221.1501,219.9703,220.5602,24488.0
2021-02-16 10:30:00,246.99,247.51,244.09,244.79,41356.0,220.7568,221.2216,218.1648,218.7905,41356.0
2021-02-16 11:00:00,244.79,245.81,244.42,244.56,26814.0,218.7905,219.7021,218.4598,218.5849,26814.0
2021-02-16 11:30:00,244.27,244.83,243.26,243.96,43257.0,218.3257,218.8262,217.423,218.0486,43257.0
2021-02-16 12:00:00,243.96,245.93,243.96,245.9,31982.0,218.0486,219.8094,218.0486,219.7826,31982.0
2021-02-16 12:30:00,245.95,246.04,244.69,244.78,29253.0,219.8273,219.9077,218.7011,218.7815,29253.0
2021-02-16 13:00:00,244.71,245.12,244.4,244.69,15504.0,218.719,219.0854,218.4419,218.7011,15504.0
2021-02-16 13:30:00,244.89,246.22,244.89,245.51,19342.0,218.8799,220.0686,218.8799,219.434,19342.0
2021-02-16 14:00:00,245.54,245.85,244.96,245.7,20085.0,219.4608,219.7379,218.9424,219.6038,20085.0
2021-02-16 14:30:00,245.71,245.92,244.79,245.51,22700.0,219.6128,219.8005,218.7905,219.434,22700.0
2021-02-16 15:00:00,245.47,245.47,244.89,245.15,42422.0,219.3983,219.3983,218.8799,219.1122,42422.0
2021-02-16 15:30:00,245.15,245.37,244.51,244.52,77150.0,219.1122,219.3089,218.5402,218.5492,77150.0
2021-02-17 09:30:00,244.23,245.81,241.76,244.69,58656.0,218.29,219.7021,216.0823,218.7011,58656.0
2021-02-17 10:00:00,244.8,245.41,243.01,243.44,25677.0,218.7994,219.3446,217.1995,217.5839,25677.0
2021-02-17 10:30:00,243.44,243.44,242.0,242.16,25415.0,217.5839,217.5839,216.2968,216.4398,25415.0
2021-02-17 11:00:00,242.15,242.24,239.63,240.44,43864.0,216.4309,216.5113,214.1785,214.9025,43864.0
2021-02-17 11:30:00,240.49,240.93,240.07,240.68,28117.0,214.9472,215.3405,214.5718,215.117,28117.0
2021-02-17 12:00:00,240.76,240.8,239.88,240.37,27218.0,215.1885,215.2243,214.402,214.8399,27218.0
2021-02-17 12:30:00,240.49,240.51,239.53,239.53,25517.0,214.9472,214.9651,214.0892,214.0892,25517.0
2021-02-17 13:00:00,239.42,239.83,239.12,239.32,33742.0,213.9908,214.3573,213.7227,213.9015,33742.0
2021-02-17 13:30:00,239.28,240.48,238.85,240.33,48544.0,213.8657,214.9383,213.4814,214.8042,48544.0
2021-02-17 14:00:00,240.39,241.57,240.38,241.11,22900.0,214.8578,215.9125,214.8489,215.5013,22900.0
2021-02-17 14:30:00,241.05,241.6,241.05,241.36,18842.0,215.4477,215.9393,215.4477,215.7248,18842.0
2021-02-17 15:00:00,241.32,241.94,241.22,241.59,27422.0,215.689,216.2432,215.5997,215.9304,27422.0
2021-02-17 15:30:00,241.48,241.82,241.0,241.81,88881.0,215.832,216.1359,215.403,216.127,88881.0
2021-02-18 09:30:00,239.5,240.89,239.41,240.09,68157.0,215.2581,216.5074,215.1772,215.7884,68157.0
2021-02-18 10:00:00,239.99,240.56,239.29,239.95,58029.0,215.6985,216.2108,215.0694,215.6626,58029.0
2021-02-18 10:30:00,239.79,240.27,237.84,238.0,70614.0,215.5188,215.9502,213.7661,213.9099,70614.0
2021-02-18 11:00:00,238.11,239.04,237.72,237.96,50046.0,214.0088,214.8447,213.6583,213.874,50046.0
2021-02-18 11:30:00,237.97,238.74,237.72,238.47,30969.0,213.883,214.575,213.6583,214.3324,30969.0
2021-02-18 12:00:00,238.47,239.02,238.28,238.91,46512.0,214.3324,214.8267,214.1616,214.7278,46512.0
2021-02-18 12:30:00,238.85,239.24,238.77,239.17,43475.0,214.6739,215.0244,214.602,214.9615,43475.0
2021-02-18 13:00:00,239.09,240.12,238.88,240.11,15369.0,214.8896,215.8154,214.7009,215.8064,15369.0
2021-02-18 13:30:00,240.27,241.14,240.22,240.86,20753.0,215.9502,216.7321,215.9052,216.4805,20753.0
2021-02-18 14:00:00,240.9,241.52,240.75,241.09,25301.0,216.5164,217.0737,216.3816,216.6872,25301.0
2021-02-18 14:30:00,241.15,241.62,241.06,241.57,20853.0,216.7411,217.1635,216.6602,217.1186,20853.0
2021-02-18 15:00:00,241.5,241.66,240.94,241.32,31117.0,217.0557,217.1995,216.5524,216.8939,31117.0
2021-02-18 15:30:00,241.34,241.7,241.11,241.67,144568.0,216.9119,217.2354,216.7052,217.2085,144568.0
2021-02-19 09:30:00,243.24,248.55,242.34,247.86,91372.0,218.6196,223.3921,217.8107,222.7719,91372.0
2021-02-19 10:00:00,248.46,248.47,246.69,247.53,26171.0,223.3112,223.3202,221.7204,222.4753,26171.0
2021-02-19 10:30:00,247.53,247.53,246.32,246.89,23168.0,222.4753,222.4753,221.3878,221.9001,23168.0
2021-02-19 11:00:00,246.85,248.1,246.8,247.97,23400.0,221.8642,222.9876,221.8192,222.8708,23400.0
2021-02-19 11:30:00,247.97,248.5,247.64,247.78,49732.0,222.8708,223.3472,222.5742,222.7,49732.0
2021-02-19 12:00:00,247.68,248.53,247.23,247.58,23076.0,222.6102,223.3741,222.2057,222.5203,23076.0
2021-02-19 12:30:00,247.62,247.92,246.94,247.18,16833.0,222.5562,222.8259,221.9451,222.1608,16833.0
2021-02-19 13:00:00,247.27,247.45,246.82,247.04,15966.0,222.2417,222.4034,221.8372,222.0349,15966.0
2021-02-19 13:30:00,247.04,247.39,246.51,247.31,24713.0,222.0349,222.3495,221.5586,222.2776,24713.0
2021-02-19 14:00:00,247.36,247.65,246.97,247.12,38947.0,222.3225,222.5832,221.972,222.1068,38947.0
2021-02-19 14:30:00,247.16,247.81,247.11,247.44,29602.0,222.1428,222.727,222.0978,222.3944,29602.0
2021-02-19 15:00:00,247.45,248.05,247.3,247.94,62595.0,222.4034,222.9427,222.2686,222.8438,62595.0
2021-02-19 15:30:00,247.87,248.33,246.57,246.89,103514.0,222.7809,223.1944,221.6125,221.9001,103514.0
2021-02-22 09:30:00,245.36,247.56,245.36,246.07,40592.0,220.525,222.5023,220.525,221.1631,40592.0
2021-02-22 10:00:00,246.24,247.17,245.55,247.02,24971.0,221.3159,222.1518,220.6957,222.017,24971.0
2021-02-22 10:30:00,247.22,248.75,246.79,246.96,30046.0,222.1967,223.5718,221.8102,221.963,30046.0
2021-02-22 11:00:00,246.86,248.53,246.86,248.21,27273.0,221.8732,223.3741,221.8732,223.0865,27273.0
2021-02-22 11:30:00,248.21,249.43,248.02,249.27,34019.0,223.0865,224.183,222.9157,224.0392,34019.0
2021-02-22 12:00:00,249.26,249.77,248.97,249.7,25114.0,224.0302,224.4886,223.7696,224.4257,25114.0
2021-02-22 12:30:00,249.63,250.17,249.39,249.63,68753.0,224.3628,224.8481,224.1471,224.3628,68753.0
2021-02-22 13:00:00,249.63,249.63,248.25,248.87,26903.0,224.3628,224.3628,223.1225,223.6797,26903.0
2021-02-22 13:30:00,248.94,249.64,248.94,249.16,19378.0,223.7426,224.3718,223.7426,223.9403,19378.0
2021-02-22 14:00:00,249.23,249.46,248.72,249.25,18092.0,224.0033,224.21,223.5449,224.0212,18092.0
2021-02-22 14:30:00,249.18,250.04,249.18,249.94,31858.0,223.9583,224.7313,223.9583,224.6414,31858.0
2021-02-22 15:00:00,249.88,250.13,249.0,249.35,67704.0,224.5875,224.8122,223.7965,224.1111,67704.0
2021-02-22 15:30:00,249.39,250.0,249.11,249.22,103546.0,224.1471,224.6953,223.8954,223.9943,103546.0
2021-02-23 09:30:00,250.12,252.88,246.31,247.99,163353.0,224.8032,227.2838,221.3788,222.8888,163353.0
2021-02-23 10:00:00,247.32,249.73,247.01,249.57,48000.0,222.2866,224.4527,222.008,224.3088,48000.0
2021-02-23 10:30:00,249.71,249.8,248.1,249.1,41831.0,224.4347,224.5156,222.9876,223.8864,41831.0
2021-02-23 11:00:00,249.19,250.24,248.99,249.57,32975.0,223.9673,224.911,223.7876,224.3088,32975.0
2021-02-23 11:30:00,249.61,251.42,248.79,249.38,47275.0,224.3448,225.9716,223.6078,224.1381,47275.0
2021-02-23 12:00:00,249.33,249.97,248.86,249.71,30732.0,224.0931,224.6684,223.6707,224.4347,30732.0
2021-02-23 12:30:00,249.63,249.83,248.41,248.57,31488.0,224.3628,224.5425,223.2663,223.4101,31488.0
2021-02-23 13:00:00,248.62,249.49,248.49,249.34,31038.0,223.455,224.2369,223.3382,224.1021,31038.0
2021-02-23 13:30:00,249.14,249.99,248.77,249.63,30681.0,223.9224,224.6863,223.5898,224.3628,30681.0
2021-02-23 14:00:00,249.63,250.16,249.53,249.94,22807.0,224.3628,224.8391,224.2729,224.6414,22807.0
2021-02-23 14:30:00,249.9,251.14,249.56,251.13,31679.0,224.6054,225.7199,224.2999,225.7109,31679.0
2021-02-23 15:00:00,251.17,251.62,251.04,251.32,31842.0,225.7469,226.1514,225.6301,225.8817,31842.0
2021-02-23 15:30:00,251.39,251.52,250.42,250.71,114920.0,225.9446,226.0615,225.0728,225.3335,114920.0
2021-02-24 09:30:00,252.31,254.71,251.62,253.67,58266.0,226.7715,228.9286,226.1514,227.9939,58266.0
2021-02-24 10:00:00,253.63,255.86,253.27,255.74,56089.0,227.9579,229.9622,227.6343,229.8543,56089.0
2021-02-24 10:30:00,255.86,256.81,255.49,255.73,45498.0,229.9622,230.816,229.6296,229.8453,45498.0
2021-02-24 11:00:00,255.72,257.92,255.64,257.11,49363.0,229.8364,231.8137,229.7645,231.0857,49363.0
2021-02-24 11:30:00,257.12,259.43,256.96,258.98,64345.0,231.0946,233.1708,230.9508,232.7664,64345.0
2021-02-24 12:00:00,259.17,259.21,258.15,259.04,44009.0,232.9371,232.9731,232.0204,232.8203,44009.0
2021-02-24 12:30:00,259.03,259.27,258.22,258.3,30987.0,232.8113,233.027,232.0833,232.1552,30987.0
2021-02-24 13:00:00,258.35,259.82,258.32,259.71,39370.0,232.2001,233.5214,232.1732,233.4225,39370.0
2021-02-24 13:30:00,259.73,260.26,259.47,259.68,37332.0,233.4405,233.9168,233.2068,233.3955,37332.0
2021-02-24 14:00:00,259.75,259.84,259.01,259.49,28052.0,233.4584,233.5393,232.7933,233.2248,28052.0
2021-02-24 14:30:00,259.5,259.8,258.21,258.56,38335.0,233.2337,233.5034,232.0743,232.3889,38335.0
2021-02-24 15:00:00,258.61,259.12,258.0,258.82,60271.0,232.4338,232.8922,231.8856,232.6226,60271.0
2021-02-24 15:30:00,258.83,259.41,258.11,259.03,137217.0,232.6316,233.1529,231.9844,232.8113,137217.0
2021-02-25 09:30:00,258.26,259.54,257.26,259.31,46382.0,232.1193,233.2697,231.2205,233.063,46382.0
2021-02-25 10:00:00,259.02,259.39,258.06,258.27,32438.0,232.8023,233.1349,231.9395,232.1282,32438.0
2021-02-25 10:30:00,258.1,258.18,256.58,258.13,24187.0,231.9755,232.0474,230.6093,232.0024,24187.0
2021-02-25 11:00:00,257.98,258.94,257.8,257.98,18167.0,231.8676,232.7304,231.7058,231.8676,18167.0
2021-02-25 11:30:00,258.05,258.57,257.37,257.96,47907.0,231.9305,232.3979,231.3193,231.8496,47907.0
2021-02-25 12:00:00,257.75,259.0,257.27,258.25,28337.0,231.6609,232.7844,231.2295,232.1103,28337.0
2021-02-25 12:30:00,258.15,258.41,255.69,255.71,87537.0,232.0204,232.2541,229.8094,229.8274,87537.0
2021-02-25 13:00:00,255.56,256.72,254.34,256.63,27435.0,229.6925,230.7351,228.596,230.6542,27435.0
2021-02-25 13:30:00,256.82,257.07,255.88,256.3,19264.0,230.825,231.0497,229.9802,230.3576,19264.0
2021-02-25 14:00:00,256.19,257.91,255.94,257.91,18119.0,230.2588,231.8047,230.0341,231.8047,18119.0
2021-02-25 14:30:00,257.69,257.76,256.89,257.22,23890.0,231.607,231.6699,230.8879,231.1845,23890.0
2021-02-25 15:00:00,257.12,257.37,254.56,254.76,29358.0,231.0946,231.3193,228.7938,228.9735,29358.0
2021-02-25 15:30:00,254.91,255.88,253.9,255.3,106522.0,229.1083,229.9802,228.2006,229.4589,106522.0
2021-02-26 09:30:00,255.74,256.64,253.56,254.86,40444.0,229.8543,230.6632,227.895,229.0634,40444.0
2021-02-26 10:00:00,254.73,255.32,251.81,251.81,33296.0,228.9466,229.4768,226.3221,226.3221,33296.0
2021-02-26 10:30:00,252.29,254.82,252.1,253.21,38855.0,226.7535,229.0275,226.5828,227.5804,38855.0
2021-02-26 11:00:00,253.47,254.68,252.71,252.74,28141.0,227.8141,228.9016,227.131,227.158,28141.0
2021-02-26 11:30:00,253.02,254.61,252.42,253.0,17181.0,227.4096,228.8387,226.8704,227.3917,17181.0
2021-02-26 12:00:00,253.2,255.15,253.18,254.81,14336.0,227.5714,229.324,227.5534,229.0185,14336.0
2021-02-26 12:30:00,254.82,255.97,254.73,255.39,27850.0,229.0275,230.061,228.9466,229.5398,27850.0
2021-02-26 13:00:00,255.48,256.24,254.74,256.13,18840.0,229.6206,230.3037,228.9555,230.2049,18840.0
2021-02-26 13:30:00,256.31,256.31,254.6,254.6,18723.0,230.3666,230.3666,228.8297,228.8297,18723.0
2021-02-26 14:00:00,254.49,254.71,253.62,254.32,14217.0,228.7309,228.9286,227.9489,228.5781,14217.0
2021-02-26 14:30:00,254.23,256.19,254.04,255.4,25219.0,228.4972,230.2588,228.3264,229.5487,25219.0
2021-02-26 15:00:00,255.52,256.12,254.65,254.77,20509.0,229.6566,230.1959,228.8747,228.9825,20509.0
2021-02-26 15:30:00,254.77,256.12,253.05,253.2,79344.0,228.9825,230.1959,227.4366,227.5714,79344.0
2021-03-01 09:30:00,256.25,259.03,256.25,258.99,68795.0,230.3127,232.8113,230.3127,232.7754,68795.0
2021-03-01 10:00:00,259.0,260.39,258.71,259.38,46591.0,232.7844,234.0337,232.5237,233.1259,46591.0
2021-03-01 10:30:00,259.35,260.78,259.23,260.68,23584.0,233.0989,234.3842,232.9911,234.2943,23584.0
2021-03-01 11:00:00,260.63,262.31,260.09,261.81,44054.0,234.2494,235.7593,233.764,235.3099,44054.0
2021-03-01 11:30:00,261.81,263.61,261.47,263.37,53032.0,235.3099,236.9277,235.0043,236.712,53032.0
2021-03-01 12:00:00,263.48,264.39,263.45,264.29,60775.0,236.8109,237.6288,236.7839,237.5389,60775.0
2021-03-01 12:30:00,264.35,265.15,264.26,264.53,55591.0,237.5928,238.3119,237.5119,237.7546,55591.0
2021-03-01 13:00:00,264.56,264.56,263.26,263.54,28798.0,237.7816,237.7816,236.6132,236.8648,28798.0
2021-03-01 13:30:00,263.62,263.81,262.66,262.99,32894.0,236.9367,237.1075,236.0739,236.3705,32894.0
2021-03-01 14:00:00,263.09,264.53,262.98,264.38,36039.0,236.4604,237.7546,236.3615,237.6198,36039.0
2021-03-01 14:30:00,264.31,264.79,263.96,264.03,30071.0,237.5569,237.9883,237.2423,237.3052,30071.0
2021-03-01 15:00:00,263.99,264.11,263.02,263.33,39582.0,237.2693,237.3771,236.3975,236.6761,39582.0
2021-03-01 15:30:00,263.28,263.77,262.63,262.98,165470.0,236.6311,237.0715,236.0469,236.3615,165470.0
2021-03-02 09:30:00,262.02,262.71,259.23,260.29,51105.0,235.4987,236.1188,232.9911,233.9438,51105.0
2021-03-02 10:00:00,260.32,260.67,258.46,258.46,30462.0,233.9707,234.2853,232.299,232.299,30462.0
2021-03-02 10:30:00,258.1,258.42,256.71,258.1,34379.0,231.9755,232.2631,230.7261,231.9755,34379.0
2021-03-02 11:00:00,258.15,258.26,257.06,257.77,26839.0,232.0204,232.1193,231.0407,231.6789,26839.0
2021-03-02 11:30:00,257.96,257.97,255.68,256.16,39371.0,231.8496,231.8586,229.8004,230.2318,39371.0
2021-03-02 12:00:00,256.16,257.66,255.83,256.98,35043.0,230.2318,231.58,229.9352,230.9688,35043.0
2021-03-02 12:30:00,256.85,257.87,256.33,257.54,24388.0,230.852,231.7687,230.3846,231.4721,24388.0
2021-03-02 13:00:00,257.72,258.73,257.7,258.06,22167.0,231.6339,232.5417,231.6159,231.9395,22167.0
2021-03-02 13:30:00,258.03,259.16,257.98,258.31,21802.0,231.9125,232.9282,231.8676,232.1642,21802.0
2021-03-02 14:00:00,258.63,258.74,257.31,258.44,22564.0,232.4518,232.5507,231.2654,232.281,22564.0
2021-03-02 14:30:00,258.5,258.66,258.0,258.13,24911.0,232.335,232.4788,231.8856,232.0024,24911.0
2021-03-02 15:00:00,258.29,258.93,258.11,258.38,31142.0,232.1462,232.7214,231.9844,232.2271,31142.0
2021-03-02 15:30:00,258.36,259.18,257.68,257.78,107908.0,232.2091,232.9461,231.598,231.6878,107908.0
2021-03-03 09:30:00,257.6,260.75,257.32,259.2,93268.0,231.5261,234.3572,231.2744,232.9641,93268.0
2021-03-03 10:00:00,258.92,259.39,257.84,258.96,20372.0,232.7125,233.1349,231.7418,232.7484,20372.0
2021-03-03 10:30:00,258.87,260.5,258.4,260.08,25295.0,232.6675,234.1325,232.2451,233.755,25295.0
2021-03-03 11:00:00,260.24,261.55,259.91,261.53,22549.0,233.8988,235.0762,233.6022,235.0583,22549.0
2021-03-03 11:30:00,261.62,262.08,260.85,261.92,20918.0,235.1392,235.5526,234.4471,235.4088,20918.0
2021-03-03 12:00:00,261.93,262.21,261.01,262.2,22759.0,235.4178,235.6694,234.5909,235.6605,22759.0
2021-03-03 12:30:00,262.2,263.47,261.64,262.71,32238.0,235.6605,236.8019,235.1571,236.1188,32238.0
2021-03-03 13:00:00,262.6,264.25,262.4,264.12,35258.0,236.02,237.503,235.8402,237.3861,35258.0
2021-03-03 13:30:00,263.96,264.44,262.86,263.26,55294.0,237.2423,237.6737,236.2537,236.6132,55294.0
2021-03-03 14:00:00,263.41,263.65,261.54,261.88,40993.0,236.748,236.9637,235.0673,235.3728,40993.0
2021-03-03 14:30:00,262.11,263.46,261.61,263.45,46029.0,235.5796,236.7929,235.1302,236.7839,46029.0
2021-03-03 15:00:00,263.47,263.88,261.94,262.31,88466.0,236.8019,237.1704,235.4268,235.7593,88466.0
2021-03-03 15:30:00,262.42,263.13,261.56,261.56,126079.0,235.8582,236.4963,235.0852,235.0852,126079.0
2021-03-04 09:30:00,268.29,268.29,262.61,265.38,100158.0,241.134,241.134,236.029,238.5186,100158.0
2021-03-04 10:00:00,265.54,265.54,261.67,263.18,59199.0,238.6624,238.6624,235.1841,236.5413,59199.0
2021-03-04 10:30:00,263.32,263.47,260.49,260.99,55310.0,236.6671,236.8019,234.1235,234.5729,55310.0
2021-03-04 11:00:00,261.29,262.3,260.26,260.97,41340.0,234.8426,235.7503,233.9168,234.555,41340.0
2021-03-04 11:30:00,261.07,262.24,260.91,261.54,30932.0,234.6448,235.6964,234.501,235.0673,30932.0
2021-03-04 12:00:00,261.76,264.11,261.67,262.65,48876.0,235.265,237.3771,235.1841,236.0649,48876.0
2021-03-04 12:30:00,262.61,262.8,259.54,259.87,38741.0,236.029,236.1997,233.2697,233.5663,38741.0
2021-03-04 13:00:00,260.11,260.8,258.02,259.04,42087.0,233.782,234.4022,231.9036,232.8203,42087.0
2021-03-04 13:30:00,259.26,259.26,254.85,255.14,47945.0,233.018,233.018,229.0544,229.3151,47945.0
2021-03-04 14:00:00,255.35,258.21,255.17,258.01,46868.0,229.5038,232.0743,229.342,231.8946,46868.0
2021-03-04 14:30:00,258.13,259.46,256.88,258.75,43123.0,232.0024,233.1978,230.8789,232.5597,43123.0
2021-03-04 15:00:00,258.85,259.1,256.76,257.8,67443.0,232.6495,232.8742,230.7711,231.7058,67443.0
2021-03-04 15:30:00,257.79,259.47,257.57,258.61,109926.0,231.6968,233.2068,231.4991,232.4338,109926.0
2021-03-05 09:30:00,261.18,264.25,260.22,260.87,86961.0,234.7437,237.503,233.8809,234.4651,86961.0
2021-03-05 10:00:00,261.09,263.4,260.56,261.74,50193.0,234.6628,236.739,234.1865,235.247,50193.0
2021-03-05 10:30:00,262.01,263.01,260.42,261.04,44156.0,235.4897,236.3885,234.0606,234.6179,44156.0
2021-03-05 11:00:00,261.04,261.15,258.05,258.64,26869.0,234.6179,234.7167,231.9305,232.4608,26869.0
2021-03-05 11:30:00,258.79,261.7,258.56,261.7,22861.0,232.5956,235.2111,232.3889,235.2111,22861.0
2021-03-05 12:00:00,261.39,263.44,260.87,263.18,40658.0,234.9324,236.7749,234.4651,236.5413,40658.0
2021-03-05 12:30:00,263.4,264.66,263.11,263.73,23094.0,236.739,237.8715,236.4783,237.0356,23094.0
2021-03-05 13:00:00,263.71,265.09,262.93,264.94,18767.0,237.0176,238.2579,236.3166,238.1231,18767.0
2021-03-05 13:30:00,265.05,266.74,264.89,265.96,34239.0,238.222,239.7409,238.0782,239.0399,34239.0
2021-03-05 14:00:00,266.03,266.09,264.76,265.51,16854.0,239.1028,239.1567,237.9613,238.6354,16854.0
2021-03-05 14:30:00,265.53,266.59,265.44,266.2,28453.0,238.6534,239.6061,238.5725,239.2556,28453.0
2021-03-05 15:00:00,266.14,266.89,265.72,266.13,40362.0,239.2017,239.8757,238.8242,239.1927,40362.0
2021-03-05 15:30:00,266.24,267.33,265.64,265.85,171266.0,239.2915,240.2712,238.7523,238.941,171266.0
2021-03-08 09:30:00,268.99,271.91,266.91,269.86,134288.0,241.7632,244.3876,239.8937,242.5451,134288.0
2021-03-08 10:00:00,270.39,271.45,269.9,270.68,43749.0,243.0215,243.9742,242.5811,243.2821,43749.0
2021-03-08 10:30:00,270.69,271.35,268.94,271.06,35525.0,243.2911,243.8843,241.7182,243.6237,35525.0
2021-03-08 11:00:00,271.31,272.94,271.04,272.7,37330.0,243.8484,245.3134,243.6057,245.0977,37330.0
2021-03-08 11:30:00,272.56,272.56,271.12,271.64,28923.0,244.9718,244.9718,243.6776,244.145,28923.0
2021-03-08 12:00:00,271.39,273.21,271.39,273.08,32439.0,243.9203,245.556,243.9203,245.4392,32439.0
2021-03-08 12:30:00,273.19,273.29,272.17,272.42,20711.0,245.5381,245.6279,244.6213,244.846,20711.0
2021-03-08 13:00:00,272.67,273.3,272.6,272.86,36696.0,245.0707,245.6369,245.0078,245.2415,36696.0
2021-03-08 13:30:00,272.86,272.91,270.54,270.92,31524.0,245.2415,245.2864,243.1563,243.4978,31524.0
2021-03-08 14:00:00,270.76,272.23,270.76,272.04,25001.0,243.354,244.6752,243.354,244.5045,25001.0
2021-03-08 14:30:00,272.03,272.18,270.71,271.42,24585.0,244.4955,244.6303,243.3091,243.9472,24585.0
2021-03-08 15:00:00,271.35,271.35,269.69,270.15,40097.0,243.8843,243.8843,242.3923,242.8058,40097.0
2021-03-08 15:30:00,270.23,271.29,268.74,268.82,133250.0,242.8777,243.8304,241.5385,241.6104,133250.0
2021-03-09 09:30:00,269.87,270.85,268.61,269.52,66128.0,242.5541,243.4349,241.4216,242.2395,66128.0
2021-03-09 10:00:00,269.35,269.79,267.88,268.59,32806.0,242.0867,242.4822,240.7655,241.4037,32806.0
2021-03-09 10:30:00,268.6,271.88,268.28,271.85,37757.0,241.4127,244.3607,241.125,244.3337,37757.0
2021-03-09 11:00:00,271.85,273.09,271.72,272.04,33760.0,244.3337,245.4482,244.2169,244.5045,33760.0
2021-03-09 11:30:00,272.26,272.68,272.06,272.42,26278.0,244.7022,245.0797,244.5224,244.846,26278.0
2021-03-09 12:00:00,272.42,272.88,271.26,271.26,30028.0,244.846,245.2594,243.8034,243.8034,30028.0
2021-03-09 12:30:00,271.28,272.02,270.19,270.38,29627.0,243.8214,244.4865,242.8417,243.0125,29627.0
2021-03-09 13:00:00,270.53,271.06,270.14,270.57,14528.0,243.1473,243.6237,242.7968,243.1833,14528.0
2021-03-09 13:30:00,270.62,270.88,270.2,270.27,17611.0,243.2282,243.4619,242.8507,242.9136,17611.0
2021-03-09 14:00:00,270.41,270.56,269.77,270.0,18549.0,243.0395,243.1743,242.4642,242.671,18549.0
2021-03-09 14:30:00,270.09,270.92,269.45,269.57,19423.0,242.7518,243.4978,242.1766,242.2845,19423.0
2021-03-09 15:00:00,269.57,269.69,268.8,268.91,23324.0,242.2845,242.3923,241.5924,241.6913,23324.0
2021-03-09 15:30:00,268.81,268.89,266.51,266.52,128446.0,241.6014,241.6733,239.5342,239.5432,128446.0
2021-03-10 09:30:00,268.27,269.48,266.68,268.2,42250.0,241.1161,242.2036,239.687,241.0531,42250.0
2021-03-10 10:00:00,268.6,269.59,267.69,268.99,25016.0,241.4127,242.3025,240.5948,241.7632,25016.0
2021-03-10 10:30:00,268.65,269.38,267.93,269.25,30440.0,241.4576,242.1137,240.8105,241.9969,30440.0
2021-03-10 11:00:00,269.42,270.29,269.31,270.26,22518.0,242.1497,242.9316,242.0508,242.9046,22518.0
2021-03-10 11:30:00,270.1,270.87,269.88,270.0,18531.0,242.7608,243.4529,242.5631,242.671,18531.0
2021-03-10 12:00:00,270.17,270.81,269.88,270.19,24637.0,242.8237,243.399,242.5631,242.8417,24637.0
2021-03-10 12:30:00,270.23,270.82,270.13,270.46,22206.0,242.8777,243.408,242.7878,243.0844,22206.0
2021-03-10 13:00:00,270.32,271.85,269.75,271.85,30646.0,242.9586,244.3337,242.4463,244.3337,30646.0
2021-03-10 13:30:00,271.91,272.19,271.26,272.03,22898.0,244.3876,244.6393,243.8034,244.4955,22898.0
2021-03-10 14:00:00,271.93,273.22,271.81,273.16,25361.0,244.4056,245.565,244.2977,245.5111,25361.0
2021-03-10 14:30:00,273.19,274.01,272.78,273.79,36995.0,245.5381,246.2751,245.1696,246.0773,36995.0
2021-03-10 15:00:00,273.74,273.99,272.87,272.97,50206.0,246.0324,246.2571,245.2505,245.3403,50206.0
2021-03-10 15:30:00,273.18,274.06,272.81,273.08,190249.0,245.5291,246.32,245.1965,245.4392,190249.0
2021-03-11 09:30:00,272.81,273.7,270.5,273.04,46608.0,245.1965,245.9964,243.1203,245.4032,46608.0
2021-03-11 10:00:00,273.0,273.81,272.14,273.1,34498.0,245.3673,246.0953,244.5943,245.4572,34498.0
2021-03-11 10:30:00,273.23,273.54,272.26,272.26,37337.0,245.574,245.8526,244.7022,244.7022,37337.0
2021-03-11 11:00:00,272.66,273.33,272.19,272.49,37186.0,245.0617,245.6639,244.6393,244.9089,37186.0
2021-03-11 11:30:00,272.4,272.74,270.85,270.85,44463.0,244.828,245.1336,243.4349,243.4349,44463.0
2021-03-11 12:00:00,270.89,271.59,270.56,270.78,26487.0,243.4709,244.1,243.1743,243.372,26487.0
2021-03-11 12:30:00,270.9,271.23,270.17,270.56,22881.0,243.4799,243.7765,242.8237,243.1743,22881.0
2021-03-11 13:00:00,270.54,271.08,270.33,271.02,35601.0,243.1563,243.6416,242.9675,243.5877,35601.0
2021-03-11 13:30:00,270.96,271.43,270.69,271.0,21372.0,243.5338,243.9562,243.2911,243.5697,21372.0
2021-03-11 14:00:00,271.17,271.67,270.97,271.02,18578.0,243.7225,244.1719,243.5428,243.5877,18578.0
2021-03-11 14:30:00,271.04,271.28,270.5,270.85,27569.0,243.6057,243.8214,243.1203,243.4349,27569.0
2021-03-11 15:00:00,270.75,270.76,269.76,270.18,31866.0,243.345,243.354,242.4552,242.8327,31866.0
2021-03-11 15:30:00,270.23,270.29,269.43,269.62,79971.0,242.8777,242.9316,242.1586,242.3294,79971.0
2021-03-12 09:30:00,270.39,272.11,269.98,271.98,43184.0,243.0215,244.5674,242.653,244.4505,43184.0
2021-03-12 10:00:00,271.85,274.22,271.55,272.23,47068.0,244.3337,246.4638,244.0641,244.6752,47068.0
2021-03-12 10:30:00,272.01,272.8,270.81,272.75,42754.0,244.4775,245.1875,243.399,245.1426,42754.0
2021-03-12 11:00:00,272.52,272.59,270.73,271.08,22319.0,244.9359,244.9988,243.3271,243.6416,22319.0
2021-03-12 11:30:00,271.15,271.45,270.51,271.11,14970.0,243.7045,243.9742,243.1293,243.6686,14970.0
2021-03-12 12:00:00,270.96,271.63,270.36,271.63,12817.0,243.5338,244.136,242.9945,244.136,12817.0
2021-03-12 12:30:00,271.55,271.76,271.21,271.33,10054.0,244.0641,244.2528,243.7585,243.8663,10054.0
2021-03-12 13:00:00,271.33,272.12,271.08,271.97,11505.0,243.8663,244.5764,243.6416,244.4415,11505.0
2021-03-12 13:30:00,271.85,271.99,271.62,271.68,16330.0,244.3337,244.4595,244.127,244.1809,16330.0
2021-03-12 14:00:00,271.81,272.28,271.47,272.21,14893.0,244.2977,244.7202,243.9922,244.6573,14893.0
2021-03-12 14:30:00,272.34,273.32,272.31,273.32,15872.0,244.7741,245.6549,244.7471,245.6549,15872.0
2021-03-12 15:00:00,273.27,274.13,272.87,273.56,44026.0,245.61,246.3829,245.2505,245.8706,44026.0
2021-03-12 15:30:00,273.68,274.48,273.68,273.99,90100.0,245.9785,246.6975,245.9785,246.2571,90100.0
2021-03-15 09:30:00,273.37,274.58,272.55,273.04,40842.0,245.6998,246.7874,244.9628,245.4032,40842.0
2021-03-15 10:00:00,273.03,273.16,271.94,273.16,21602.0,245.3943,245.5111,244.4146,245.5111,21602.0
2021-03-15 10:30:00,273.26,273.9,272.79,273.64,23467.0,245.601,246.1762,245.1786,245.9425,23467.0
2021-03-15 11:00:00,273.61,273.9,272.6,272.6,13547.0,245.9156,246.1762,245.0078,245.0078,13547.0
2021-03-15 11:30:00,272.77,273.38,272.15,273.24,11981.0,245.1606,245.7088,244.6033,245.583,11981.0
2021-03-15 12:00:00,273.28,274.26,273.26,274.01,23710.0,245.619,246.4998,245.601,246.2751,23710.0
2021-03-15 12:30:00,273.94,273.99,272.78,273.48,23872.0,246.2121,246.2571,245.1696,245.7987,23872.0
2021-03-15 13:00:00,273.48,274.32,273.02,274.12,27993.0,245.7987,246.5537,245.3853,246.3739,27993.0
2021-03-15 13:30:00,274.12,275.63,274.08,275.63,32351.0,246.3739,247.7311,246.338,247.7311,32351.0
2021-03-15 14:00:00,275.7,275.92,274.83,275.78,42507.0,247.794,247.9917,247.0121,247.8659,42507.0
2021-03-15 14:30:00,275.74,275.95,274.73,275.11,44063.0,247.83,248.0187,246.9222,247.2637,44063.0
2021-03-15 15:00:00,275.11,275.15,274.24,274.31,30146.0,247.2637,247.2997,246.4818,246.5447,30146.0
2021-03-15 15:30:00,274.4,276.0,274.01,275.98,122794.0,246.6256,248.0636,246.2751,248.0457,122794.0
2021-03-16 09:30:00,276.06,277.09,274.13,274.48,77896.0,248.1176,249.0433,246.3829,246.6975,77896.0
2021-03-16 10:00:00,274.51,274.67,272.45,272.82,30163.0,246.7245,246.8683,244.873,245.2055,30163.0
2021-03-16 10:30:00,272.76,272.87,269.04,269.19,74012.0,245.1516,245.2505,241.8081,241.9429,74012.0
2021-03-16 11:00:00,269.05,269.31,267.61,268.16,57398.0,241.8171,242.0508,240.5229,241.0172,57398.0
2021-03-16 11:30:00,268.38,268.54,266.57,267.25,74384.0,241.2149,241.3587,239.5881,240.1993,74384.0
2021-03-16 12:00:00,267.11,267.43,265.77,265.91,62817.0,240.0735,240.3611,238.8691,238.9949,62817.0
2021-03-16 12:30:00,265.91,267.11,265.4,265.4,58296.0,238.9949,240.0735,238.5366,238.5366,58296.0
2021-03-16 13:00:00,265.34,267.65,265.27,267.21,60827.0,238.4826,240.5588,238.4197,240.1634,60827.0
2021-03-16 13:30:00,267.26,267.32,266.51,267.02,30901.0,240.2083,240.2622,239.5342,239.9926,30901.0
2021-03-16 14:00:00,266.82,268.08,266.67,267.19,26880.0,239.8128,240.9453,239.678,240.1454,26880.0
2021-03-16 14:30:00,267.25,268.24,267.25,268.1,33122.0,240.1993,241.0891,240.1993,240.9633,33122.0
2021-03-16 15:00:00,267.97,268.37,267.6,267.6,26031.0,240.8464,241.2059,240.5139,240.5139,26031.0
2021-03-16 15:30:00,267.72,267.98,266.63,266.92,112161.0,240.6217,240.8554,239.6421,239.9027,112161.0
2021-03-17 09:30:00,268.32,270.06,267.32,268.25,36659.0,241.161,242.7249,240.2622,241.0981,36659.0
2021-03-17 10:00:00,268.11,268.55,267.3,268.45,33003.0,240.9723,241.3677,240.2442,241.2778,33003.0
2021-03-17 10:30:00,268.41,268.52,265.95,266.87,34211.0,241.2419,241.3408,239.0309,239.8578,34211.0
2021-03-17 11:00:00,266.8,267.88,266.79,267.48,36358.0,239.7949,240.7655,239.7859,240.406,36358.0
2021-03-17 11:30:00,267.39,268.19,267.27,268.13,59583.0,240.3251,241.0442,240.2173,240.9902,59583.0
2021-03-17 12:00:00,268.2,270.19,268.12,269.19,34531.0,241.0531,242.8417,240.9812,241.9429,34531.0
2021-03-17 12:30:00,269.3,269.36,268.49,269.15,24301.0,242.0418,242.0957,241.3138,241.907,24301.0
2021-03-17 13:00:00,268.87,269.55,268.87,269.38,11939.0,241.6553,242.2665,241.6553,242.1137,11939.0
2021-03-17 13:30:00,269.33,269.6,268.02,268.15,18695.0,242.0688,242.3114,240.8914,241.0082,18695.0
2021-03-17 14:00:00,268.33,270.13,268.33,268.48,23530.0,241.17,242.7878,241.17,241.3048,23530.0
2021-03-17 14:30:00,268.4,270.67,268.23,270.35,37802.0,241.2329,243.2731,241.0801,242.9855,37802.0
2021-03-17 15:00:00,270.27,270.51,268.55,268.91,26845.0,242.9136,243.1293,241.3677,241.6913,26845.0
2021-03-17 15:30:00,269.07,270.17,269.07,269.64,65866.0,241.8351,242.8237,241.8351,242.3474,65866.0
2021-03-18 09:30:00,269.7,272.0,269.05,270.63,53249.0,242.4013,244.4685,241.8171,243.2372,53249.0
2021-03-18 10:00:00,270.82,274.19,270.71,273.74,40156.0,243.408,246.4368,243.3091,246.0324,40156.0
2021-03-18 10:30:00,273.7,274.63,273.11,273.47,33750.0,245.9964,246.8323,245.4662,245.7897,33750.0
2021-03-18 11:00:00,273.4,274.04,273.1,273.67,17979.0,245.7268,246.302,245.4572,245.9695,17979.0
2021-03-18 11:30:00,273.55,274.49,272.76,274.2,29242.0,245.8616,246.7065,245.1516,246.4458,29242.0
2021-03-18 12:00:00,274.14,274.76,273.08,273.23,26309.0,246.3919,246.9491,245.4392,245.574,26309.0
2021-03-18 12:30:00,273.34,273.43,272.23,272.43,32634.0,245.6729,245.7538,244.6752,244.855,32634.0
2021-03-18 13:00:00,272.43,273.34,272.38,272.41,24349.0,244.855,245.6729,244.81,244.837,24349.0
2021-03-18 13:30:00,272.31,272.83,271.77,271.98,25988.0,244.7471,245.2145,244.2618,244.4505,25988.0
2021-03-18 14:00:00,271.98,271.98,269.93,270.14,32966.0,244.4505,244.4505,242.608,242.7968,32966.0
2021-03-18 14:30:00,270.41,270.41,268.09,269.58,67453.0,243.0395,243.0395,240.9543,242.2935,67453.0
2021-03-18 15:00:00,269.5,269.71,267.96,269.11,48886.0,242.2216,242.4103,240.8374,241.871,48886.0
2021-03-18 15:30:00,269.16,269.22,267.25,268.22,147024.0,241.916,241.9699,240.1993,241.0711,147024.0
2021-03-19 09:30:00,267.2,267.5,262.54,264.96,157457.0,240.1544,240.424,235.966,238.1411,157457.0
2021-03-19 10:00:00,264.75,267.28,264.66,266.18,38226.0,237.9523,240.2263,237.8715,239.2376,38226.0
2021-03-19 10:30:00,266.26,266.43,264.58,266.43,28404.0,239.3095,239.4623,237.7996,239.4623,28404.0
2021-03-19 11:00:00,266.55,266.77,265.05,265.88,26474.0,239.5702,239.7679,238.222,238.968,26474.0
2021-03-19 11:30:00,265.91,267.21,265.59,266.06,30002.0,238.9949,240.1634,238.7073,239.1298,30002.0
2021-03-19 12:00:00,266.1,266.37,265.16,265.86,27192.0,239.1657,239.4084,238.3208,238.95,27192.0
2021-03-19 12:30:00,265.71,265.98,265.3,265.51,25271.0,238.8152,239.0578,238.4467,238.6354,25271.0
2021-03-19 13:00:00,265.53,266.48,265.29,266.23,23793.0,238.6534,239.5072,238.4377,239.2825,23793.0
2021-03-19 13:30:00,266.3,267.61,266.1,267.61,23065.0,239.3455,240.5229,239.1657,240.5229,23065.0
2021-03-19 14:00:00,267.5,267.83,266.66,267.09,22868.0,240.424,240.7206,239.669,240.0555,22868.0
2021-03-19 14:30:00,267.13,267.38,266.58,267.07,28137.0,240.0914,240.3161,239.5971,240.0375,28137.0
2021-03-19 15:00:00,267.07,267.36,266.8,267.05,42140.0,240.0375,240.2982,239.7949,240.0195,42140.0
2021-03-19 15:30:00,267.04,268.94,265.91,265.91,266004.0,240.0106,241.7182,238.9949,238.9949,266004.0
2021-03-22 09:30:00,266.42,266.78,262.82,263.22,55862.0,239.4533,239.7769,236.2177,236.5772,55862.0
2021-03-22 10:00:00,263.33,263.61,261.03,261.51,40580.0,236.6761,236.9277,234.6089,235.0403,40580.0
2021-03-22 10:30:00,261.83,263.37,261.48,262.29,37265.0,235.3279,236.712,235.0133,235.7413,37265.0
2021-03-22 11:00:00,262.28,263.78,262.11,262.41,32227.0,235.7324,237.0805,235.5796,235.8492,32227.0
2021-03-22 11:30:00,262.46,263.78,262.18,263.32,27786.0,235.8941,237.0805,235.6425,236.6671,27786.0
2021-03-22 12:00:00,263.44,263.68,262.48,262.84,29783.0,236.7749,236.9907,235.9121,236.2357,29783.0
2021-03-22 12:30:00,262.94,263.22,262.49,263.0,33563.0,236.3256,236.5772,235.9211,236.3795,33563.0
2021-03-22 13:00:00,263.17,263.8,263.01,263.67,37335.0,236.5323,237.0985,236.3885,236.9817,37335.0
2021-03-22 13:30:00,263.9,264.38,262.62,263.04,41988.0,237.1884,237.6198,236.0379,236.4154,41988.0
2021-03-22 14:00:00,263.04,263.92,262.87,262.95,29434.0,236.4154,237.2064,236.2626,236.3345,29434.0
2021-03-22 14:30:00,263.08,264.2,263.08,263.93,30092.0,236.4514,237.458,236.4514,237.2153,30092.0
2021-03-22 15:00:00,263.85,264.03,262.64,262.64,42189.0,237.1434,237.3052,236.0559,236.0559,42189.0
2021-03-22 15:30:00,262.69,263.86,262.65,263.48,152895.0,236.1009,237.1524,236.0649,236.8109,152895.0
2021-03-23 09:30:00,259.26,262.47,257.41,261.15,133709.0,233.018,235.9031,231.3553,234.7167,133709.0
2021-03-23 10:00:00,261.07,261.29,259.36,259.42,38854.0,234.6448,234.8426,233.1079,233.1618,38854.0
2021-03-23 10:30:00,259.07,260.05,257.43,257.52,44175.0,232.8473,233.7281,231.3733,231.4542,44175.0
2021-03-23 11:00:00,257.45,258.91,257.08,258.88,66525.0,231.3912,232.7035,231.0587,232.6765,66525.0
2021-03-23 11:30:00,258.91,259.15,257.41,257.9,43193.0,232.7035,232.9192,231.3553,231.7957,43193.0
2021-03-23 12:00:00,257.81,259.25,257.67,258.92,40918.0,231.7148,233.0091,231.589,232.7125,40918.0
2021-03-23 12:30:00,259.09,259.16,257.94,258.0,22872.0,232.8652,232.9282,231.8316,231.8856,22872.0
2021-03-23 13:00:00,258.0,258.54,257.82,258.04,34017.0,231.8856,232.3709,231.7238,231.9215,34017.0
2021-03-23 13:30:00,258.04,258.12,256.0,256.32,60577.0,231.9215,231.9934,230.088,230.3756,60577.0
2021-03-23 14:00:00,256.28,257.8,255.81,256.16,45510.0,230.3397,231.7058,229.9172,230.2318,45510.0
2021-03-23 14:30:00,256.17,256.63,255.4,255.48,47031.0,230.2408,230.6542,229.5487,229.6206,47031.0
2021-03-23 15:00:00,255.48,256.34,254.64,255.27,85780.0,229.6206,230.3936,228.8657,229.4319,85780.0
2021-03-23 15:30:00,255.26,256.03,254.68,255.18,196596.0,229.4229,230.115,228.9016,229.351,196596.0
2021-03-24 09:30:00,257.19,259.87,257.19,258.36,60204.0,231.1576,233.5663,231.1576,232.2091,60204.0
2021-03-24 10:00:00,258.76,259.64,258.71,259.57,27114.0,232.5686,233.3596,232.5237,233.2967,27114.0
2021-03-24 10:30:00,259.54,261.0,259.34,260.79,25591.0,233.2697,234.5819,233.0899,234.3932,25591.0
2021-03-24 11:00:00,260.77,260.95,257.81,258.48,38642.0,234.3752,234.537,231.7148,232.317,38642.0
2021-03-24 11:30:00,258.3,259.32,257.87,259.05,29266.0,232.1552,233.072,231.7687,232.8293,29266.0
2021-03-24 12:00:00,259.02,260.58,259.02,260.11,23112.0,232.8023,234.2044,232.8023,233.782,23112.0
2021-03-24 12:30:00,260.13,260.97,259.99,260.48,18380.0,233.8,234.555,233.6741,234.1146,18380.0
2021-03-24 13:00:00,260.34,260.34,258.73,258.93,22951.0,233.9887,233.9887,232.5417,232.7214,22951.0
2021-03-24 13:30:00,258.98,259.75,258.52,259.37,16011.0,232.7664,233.4584,232.3529,233.1169,16011.0
2021-03-24 14:00:00,259.25,259.65,258.81,258.91,18782.0,233.0091,233.3686,232.6136,232.7035,18782.0
2021-03-24 14:30:00,258.83,259.22,258.14,258.43,33206.0,232.6316,232.9821,232.0114,232.2721,33206.0
2021-03-24 15:00:00,258.37,259.42,258.37,258.82,27167.0,232.2181,233.1618,232.2181,232.6226,27167.0
2021-03-24 15:30:00,258.82,259.41,257.7,257.92,115144.0,232.6226,233.1529,231.6159,231.8137,115144.0
2021-03-25 09:30:00,257.93,258.99,254.53,255.94,48083.0,231.8227,232.7754,228.7668,230.0341,48083.0
2021-03-25 10:00:00,256.22,256.85,255.3,256.46,15490.0,230.2857,230.852,229.4589,230.5015,15490.0
2021-03-25 10:30:00,256.3,256.39,253.72,254.43,30805.0,230.3576,230.4385,228.0388,228.6769,30805.0
2021-03-25 11:00:00,254.35,257.22,253.54,256.94,35273.0,228.605,231.1845,227.877,230.9329,35273.0
2021-03-25 11:30:00,257.07,258.82,256.56,258.6,28739.0,231.0497,232.6226,230.5913,232.4248,28739.0
2021-03-25 12:00:00,258.73,259.25,257.44,258.76,40958.0,232.5417,233.0091,231.3823,232.5686,40958.0
2021-03-25 12:30:00,258.96,260.18,258.96,259.06,17562.0,232.7484,233.8449,232.7484,232.8383,17562.0
2021-03-25 13:00:00,259.22,259.35,258.53,258.53,16464.0,232.9821,233.0989,232.3619,232.3619,16464.0
2021-03-25 13:30:00,258.55,259.69,258.45,258.84,18993.0,232.3799,233.4045,232.29,232.6406,18993.0
2021-03-25 14:00:00,258.69,259.56,258.58,258.82,18302.0,232.5057,233.2877,232.4069,232.6226,18302.0
2021-03-25 14:30:00,258.84,260.43,258.8,259.9,18033.0,232.6406,234.0696,232.6046,233.5933,18033.0
2021-03-25 15:00:00,259.96,261.45,259.26,260.99,23730.0,233.6472,234.9864,233.018,234.5729,23730.0
2021-03-25 15:30:00,260.98,262.13,260.83,261.18,124217.0,234.5639,235.5975,234.4291,234.7437,124217.0
2021-03-26 09:30:00,262.99,263.41,259.48,261.78,46823.0,236.3705,236.748,233.2158,235.283,46823.0
2021-03-26 10:00:00,261.23,263.26,260.77,263.25,25517.0,234.7886,236.6132,234.3752,236.6042,25517.0
2021-03-26 10:30:00,263.25,263.31,261.18,261.33,21625.0,236.6042,236.6581,234.7437,234.8785,21625.0
2021-03-26 11:00:00,261.35,261.82,260.38,261.76,22325.0,234.8965,235.3189,234.0247,235.265,22325.0
2021-03-26 11:30:00,261.77,262.26,261.33,261.48,17412.0,235.274,235.7144,234.8785,235.0133,17412.0
2021-03-26 12:00:00,261.35,261.81,260.8,261.35,20834.0,234.8965,235.3099,234.4022,234.8965,20834.0
2021-03-26 12:30:00,261.38,261.85,261.31,261.59,32304.0,234.9235,235.3459,234.8605,235.1122,32304.0
2021-03-26 13:00:00,261.6,262.62,261.42,261.6,17436.0,235.1212,236.0379,234.9594,235.1212,17436.0
2021-03-26 13:30:00,261.6,261.68,260.27,260.88,17764.0,235.1212,235.1931,233.9258,234.4741,17764.0
2021-03-26 14:00:00,260.89,261.0,259.83,260.39,20668.0,234.4831,234.5819,233.5303,234.0337,20668.0
2021-03-26 14:30:00,260.48,261.37,259.85,261.21,28406.0,234.1146,234.9145,233.5483,234.7707,28406.0
2021-03-26 15:00:00,261.13,261.54,260.46,260.46,27569.0,234.6988,235.0673,234.0966,234.0966,27569.0
2021-03-26 15:30:00,260.51,262.66,260.41,262.38,104213.0,234.1415,236.0739,234.0516,235.8222,104213.0
2021-03-29 09:30:00,260.0,264.82,260.0,264.14,37928.0,233.6831,238.0153,233.6831,237.4041,37928.0
2021-03-29 10:00:00,264.26,265.0,262.41,262.41,19213.0,237.5119,238.177,235.8492,235.8492,19213.0
2021-03-29 10:30:00,262.38,263.42,261.35,262.08,20631.0,235.8222,236.757,234.8965,235.5526,20631.0
2021-03-29 11:00:00,262.04,262.44,261.59,262.31,15597.0,235.5167,235.8762,235.1122,235.7593,15597.0
2021-03-29 11:30:00,262.31,263.09,261.93,262.18,21390.0,235.7593,236.4604,235.4178,235.6425,21390.0
2021-03-29 12:00:00,262.17,262.44,260.89,262.19,11188.0,235.6335,235.8762,234.4831,235.6515,11188.0
2021-03-29 12:30:00,262.19,262.34,261.32,261.91,10967.0,235.6515,235.7863,234.8695,235.3998,10967.0
2021-03-29 13:00:00,261.9,262.13,260.96,261.15,17871.0,235.3908,235.5975,234.546,234.7167,17871.0
2021-03-29 13:30:00,261.11,261.75,260.62,260.79,14417.0,234.6808,235.256,234.2404,234.3932,14417.0
2021-03-29 14:00:00,260.65,261.9,260.53,261.67,10775.0,234.2673,235.3908,234.1595,235.1841,10775.0
2021-03-29 14:30:00,261.62,262.28,261.08,261.34,18245.0,235.1392,235.7324,234.6538,234.8875,18245.0
2021-03-29 15:00:00,261.42,262.9,261.21,262.59,17389.0,234.9594,236.2896,234.7707,236.011,17389.0
2021-03-29 15:30:00,262.63,262.63,260.67,260.91,86931.0,236.0469,236.0469,234.2853,234.501,86931.0
2021-03-30 09:30:00,260.87,264.58,260.87,262.9,41768.0,234.4651,237.7996,234.4651,236.2896,41768.0
2021-03-30 10:00:00,262.85,264.52,262.78,264.52,31927.0,236.2447,237.7456,236.1817,237.7456,31927.0
2021-03-30 10:30:00,264.53,265.5,264.33,264.6,36911.0,237.7546,238.6264,237.5749,237.8175,36911.0
2021-03-30 11:00:00,264.5,265.9,264.41,265.17,35861.0,237.7277,238.9859,237.6468,238.3298,35861.0
2021-03-30 11:30:00,265.14,265.78,264.41,265.04,23510.0,238.3029,238.8781,237.6468,238.213,23510.0
2021-03-30 12:00:00,265.0,265.55,264.57,264.74,21748.0,238.177,238.6714,237.7906,237.9434,21748.0
2021-03-30 12:30:00,264.69,264.82,263.83,263.94,13660.0,237.8984,238.0153,237.1255,237.2243,13660.0
2021-03-30 13:00:00,263.94,264.22,263.36,263.53,18233.0,237.2243,237.476,236.703,236.8558,18233.0
2021-03-30 13:30:00,263.52,263.59,262.23,262.35,21320.0,236.8468,236.9098,235.6874,235.7953,21320.0
2021-03-30 14:00:00,262.34,264.03,261.91,263.95,22429.0,235.7863,237.3052,235.3998,237.2333,22429.0
2021-03-30 14:30:00,263.91,264.11,262.9,263.39,26377.0,237.1974,237.3771,236.2896,236.73,26377.0
2021-03-30 15:00:00,263.24,263.9,262.75,263.45,46144.0,236.5952,237.1884,236.1548,236.7839,46144.0
2021-03-30 15:30:00,263.49,264.32,262.74,263.72,113743.0,236.8199,237.5659,236.1458,237.0266,113743.0
2021-03-31 09:30:00,264.64,265.96,263.3,263.56,37396.0,237.8535,239.0399,236.6491,236.8828,37396.0
2021-03-31 10:00:00,263.31,264.02,261.53,261.87,26564.0,236.6581,237.2962,235.0583,235.3639,26564.0
2021-03-31 10:30:00,261.86,262.17,260.64,262.04,19577.0,235.3549,235.6335,234.2584,235.5167,19577.0
2021-03-31 11:00:00,261.91,262.15,261.17,261.45,20231.0,235.3998,235.6155,234.7347,234.9864,20231.0
2021-03-31 11:30:00,261.36,261.73,260.27,261.61,22705.0,234.9055,235.238,233.9258,235.1302,22705.0
2021-03-31 12:00:00,261.44,262.74,261.44,262.03,18598.0,234.9774,236.1458,234.9774,235.5077,18598.0
2021-03-31 12:30:00,261.92,262.83,261.77,262.83,13528.0,235.4088,236.2267,235.274,236.2267,13528.0
2021-03-31 13:00:00,262.96,263.36,262.45,262.55,19778.0,236.3435,236.703,235.8852,235.975,19778.0
2021-03-31 13:30:00,262.5,262.76,261.41,261.91,26370.0,235.9301,236.1638,234.9504,235.3998,26370.0
2021-03-31 14:00:00,261.9,262.26,261.22,261.68,37499.0,235.3908,235.7144,234.7797,235.1931,37499.0
2021-03-31 14:30:00,261.71,262.27,261.01,261.15,52264.0,235.2201,235.7234,234.5909,234.7167,52264.0
2021-03-31 15:00:00,261.02,261.21,260.59,260.73,38858.0,234.5999,234.7707,234.2134,234.3392,38858.0
2021-03-31 15:30:00,260.8,261.17,259.09,259.1,173477.0,234.4022,234.7347,232.8652,232.8742,173477.0
2021-04-01 09:30:00,259.4,260.07,256.22,256.36,65391.0,233.1439,233.7461,230.2857,230.4116,65391.0
2021-04-01 10:00:00,256.4,257.95,256.22,256.89,46503.0,230.4475,231.8406,230.2857,230.8879,46503.0
2021-04-01 10:30:00,257.0,258.0,256.63,258.0,38463.0,230.9868,231.8856,230.6542,231.8856,38463.0
2021-04-01 11:00:00,257.87,258.6,257.71,258.34,39943.0,231.7687,232.4248,231.6249,232.1912,39943.0
2021-04-01 11:30:00,258.28,259.11,258.13,258.48,31099.0,232.1372,232.8832,232.0024,232.317,31099.0
2021-04-01 12:00:00,258.38,259.01,258.17,258.23,35151.0,232.2271,232.7933,232.0384,232.0923,35151.0
2021-04-01 12:30:00,258.15,258.39,257.66,258.08,35249.0,232.0204,232.2361,231.58,231.9575,35249.0
2021-04-01 13:00:00,258.07,258.51,257.81,257.96,34646.0,231.9485,232.344,231.7148,231.8496,34646.0
2021-04-01 13:30:00,257.97,258.7,257.67,258.01,47598.0,231.8586,232.5147,231.589,231.8946,47598.0
2021-04-01 14:00:00,258.07,258.29,257.16,257.61,45279.0,231.9485,232.1462,231.1306,231.5351,45279.0
2021-04-01 14:30:00,257.47,258.74,257.32,257.38,60184.0,231.4092,232.5507,231.2744,231.3283,60184.0
2021-04-01 15:00:00,257.45,257.59,256.2,256.66,83175.0,231.3912,231.5171,230.2678,230.6812,83175.0
2021-04-01 15:30:00,256.66,257.72,256.49,257.46,199284.0,230.6812,231.6339,230.5284,231.4002,199284.0
2021-04-05 09:30:00,260.29,261.51,258.96,259.36,50605.0,233.9438,235.0403,232.7484,233.1079,50605.0
2021-04-05 10:00:00,259.47,261.1,258.8,260.29,33448.0,233.2068,234.6718,232.6046,233.9438,33448.0
2021-04-05 10:30:00,260.31,262.0,260.31,261.13,33736.0,233.9618,235.4807,233.9618,234.6988,33736.0
2021-04-05 11:00:00,261.13,262.13,260.6,261.01,24843.0,234.6988,235.5975,234.2224,234.5909,24843.0
2021-04-05 11:30:00,260.96,261.57,260.65,260.85,26180.0,234.546,235.0942,234.2673,234.4471,26180.0
2021-04-05 12:00:00,260.83,261.16,260.5,260.92,19499.0,234.4291,234.7257,234.1325,234.51,19499.0
2021-04-05 12:30:00,261.11,261.22,260.41,260.41,20727.0,234.6808,234.7797,234.0516,234.0516,20727.0
2021-04-05 13:00:00,260.37,260.99,259.95,260.59,23996.0,234.0157,234.5729,233.6382,234.2134,23996.0
2021-04-05 13:30:00,260.65,261.17,260.56,261.04,27969.0,234.2673,234.7347,234.1865,234.6179,27969.0
2021-04-05 14:00:00,261.15,261.2,260.72,261.09,33613.0,234.7167,234.7617,234.3303,234.6628,33613.0
2021-04-05 14:30:00,261.15,261.26,260.79,260.8,29535.0,234.7167,234.8156,234.3932,234.4022,29535.0
2021-04-05 15:00:00,260.81,261.79,260.75,261.6,36666.0,234.4112,235.292,234.3572,235.1212,36666.0
2021-04-05 15:30:00,261.55,261.88,261.13,261.58,81585.0,235.0762,235.3728,234.6988,235.1032,81585.0
2021-04-06 09:30:00,261.82,264.97,260.78,264.45,100943.0,235.3189,238.1501,234.3842,237.6827,100943.0
2021-04-06 10:00:00,264.52,265.96,264.2,264.79,54892.0,237.7456,239.0399,237.458,237.9883,54892.0
2021-04-06 10:30:00,264.61,265.38,263.42,263.8,21668.0,237.8265,238.5186,236.757,237.0985,21668.0
2021-04-06 11:00:00,263.67,263.67,261.81,262.26,27618.0,236.9817,236.9817,235.3099,235.7144,27618.0
2021-04-06 11:30:00,262.1,263.05,261.64,262.56,22286.0,235.5706,236.4244,235.1571,235.984,22286.0
2021-04-06 12:00:00,262.53,262.94,262.24,262.6,12687.0,235.9571,236.3256,235.6964,236.02,12687.0
2021-04-06 12:30:00,262.4,262.67,262.11,262.4,24518.0,235.8402,236.0829,235.5796,235.8402,24518.0
2021-04-06 13:00:00,262.4,262.5,261.45,261.46,25891.0,235.8402,235.9301,234.9864,234.9954,25891.0
2021-04-06 13:30:00,261.36,262.12,261.32,261.42,19854.0,234.9055,235.5886,234.8695,234.9594,19854.0
2021-04-06 14:00:00,261.42,261.85,260.59,261.01,20180.0,234.9594,235.3459,234.2134,234.5909,20180.0
2021-04-06 14:30:00,261.05,261.05,260.33,260.53,28727.0,234.6269,234.6269,233.9797,234.1595,28727.0
2021-04-06 15:00:00,260.59,260.64,259.7,259.7,36675.0,234.2134,234.2584,233.4135,233.4135,36675.0
2021-04-06 15:30:00,259.7,260.79,259.68,260.16,102496.0,233.4135,234.3932,233.3955,233.8269,102496.0
2021-04-07 09:30:00,260.22,261.72,257.73,258.36,59615.0,233.8809,235.229,231.6429,232.2091,59615.0
2021-04-07 10:00:00,258.35,258.93,257.82,258.49,27095.0,232.2001,232.7214,231.7238,232.326,27095.0
2021-04-07 10:30:00,258.89,260.21,258.59,259.33,29821.0,232.6855,233.8719,232.4159,233.081,29821.0
2021-04-07 11:00:00,259.05,259.05,257.67,258.41,21565.0,232.8293,232.8293,231.589,232.2541,21565.0
2021-04-07 11:30:00,258.24,258.25,256.62,256.73,49923.0,232.1013,232.1103,230.6453,230.7441,49923.0
2021-04-07 12:00:00,256.9,257.09,256.35,256.86,23733.0,230.8969,231.0677,230.4026,230.861,23733.0
2021-04-07 12:30:00,256.69,258.0,256.69,257.86,19317.0,230.7082,231.8856,230.7082,231.7597,19317.0
2021-04-07 13:00:00,257.75,259.0,257.64,259.0,34150.0,231.6609,232.7844,231.562,232.7844,34150.0
2021-04-07 13:30:00,258.88,258.91,258.32,258.58,31830.0,232.6765,232.7035,232.1732,232.4069,31830.0
2021-04-07 14:00:00,258.42,258.71,257.98,257.98,14341.0,232.2631,232.5237,231.8676,231.8676,14341.0
2021-04-07 14:30:00,258.06,258.46,257.81,258.0,17947.0,231.9395,232.299,231.7148,231.8856,17947.0
2021-04-07 15:00:00,258.12,258.4,258.01,258.28,21087.0,231.9934,232.2451,231.8946,232.1372,21087.0
2021-04-07 15:30:00,258.26,258.5,257.87,258.06,60512.0,232.1193,232.335,231.7687,231.9395,60512.0
2021-04-08 09:30:00,257.53,258.44,255.22,255.74,42397.0,231.4631,232.281,229.387,229.8543,42397.0
2021-04-08 10:00:00,255.77,256.84,255.57,256.65,28127.0,229.8813,230.843,229.7015,230.6722,28127.0
2021-04-08 10:30:00,256.79,257.65,256.67,257.21,41593.0,230.798,231.571,230.6902,231.1755,41593.0
2021-04-08 11:00:00,257.27,257.49,256.47,256.68,34935.0,231.2295,231.4272,230.5104,230.6992,34935.0
2021-04-08 11:30:00,256.76,256.95,256.44,256.49,30236.0,230.7711,230.9419,230.4835,230.5284,30236.0
2021-04-08 12:00:00,256.53,257.05,256.49,256.6,36375.0,230.5644,231.0317,230.5284,230.6273,36375.0
2021-04-08 12:30:00,256.55,256.75,256.37,256.55,28910.0,230.5823,230.7621,230.4206,230.5823,28910.0
2021-04-08 13:00:00,256.65,256.67,255.98,256.43,23660.0,230.6722,230.6902,230.07,230.4745,23660.0
2021-04-08 13:30:00,256.44,256.57,255.7,256.26,31508.0,230.4835,230.6003,229.8184,230.3217,31508.0
2021-04-08 14:00:00,256.25,256.45,256.0,256.24,25090.0,230.3127,230.4925,230.088,230.3037,25090.0
2021-04-08 14:30:00,256.15,256.72,256.14,256.69,47419.0,230.2228,230.7351,230.2138,230.7082,47419.0
2021-04-08 15:00:00,256.84,256.96,256.27,256.81,53107.0,230.843,230.9508,230.3307,230.816,53107.0
2021-04-08 15:30:00,256.81,257.0,255.97,256.94,146007.0,230.816,230.9868,230.061,230.9329,146007.0
2021-04-09 09:30:00,258.78,259.49,256.34,257.27,67816.0,232.5866,233.2248,230.3936,231.2295,67816.0
2021-04-09 10:00:00,257.14,257.62,256.5,257.27,18091.0,231.1126,231.544,230.5374,231.2295,18091.0
2021-04-09 10:30:00,257.26,257.44,256.43,257.28,43907.0,231.2205,231.3823,230.4745,231.2385,43907.0
2021-04-09 11:00:00,257.39,258.03,257.14,257.49,30653.0,231.3373,231.9125,231.1126,231.4272,30653.0
2021-04-09 11:30:00,257.25,257.94,256.93,257.82,26066.0,231.2115,231.8316,230.9239,231.7238,26066.0
2021-04-09 12:00:00,257.79,257.89,257.15,257.63,24594.0,231.6968,231.7867,231.1216,231.553,24594.0
2021-04-09 12:30:00,257.65,258.46,257.6,258.28,26371.0,231.571,232.299,231.5261,232.1372,26371.0
2021-04-09 13:00:00,258.16,258.24,257.61,257.83,21594.0,232.0294,232.1013,231.5351,231.7328,21594.0
2021-04-09 13:30:00,257.82,258.43,257.51,258.37,41394.0,231.7238,232.2721,231.4452,232.2181,41394.0
2021-04-09 14:00:00,258.39,259.22,258.33,259.13,40900.0,232.2361,232.9821,232.1822,232.9012,40900.0
2021-04-09 14:30:00,259.13,259.93,258.51,258.61,53102.0,232.9012,233.6202,232.344,232.4338,53102.0
2021-04-09 15:00:00,258.53,258.8,258.29,258.76,54138.0,232.3619,232.6046,232.1462,232.5686,54138.0
2021-04-09 15:30:00,258.78,259.52,258.39,259.37,125037.0,232.5866,233.2517,232.2361,233.1169,125037.0
2021-04-12 09:30:00,260.22,260.73,258.11,258.54,73014.0,233.8809,234.3392,231.9844,232.3709,73014.0
2021-04-12 10:00:00,259.12,259.67,258.44,259.44,34416.0,232.8922,233.3865,232.281,233.1798,34416.0
2021-04-12 10:30:00,259.31,260.11,259.04,259.97,37639.0,233.063,233.782,232.8203,233.6562,37639.0
2021-04-12 11:00:00,260.04,261.2,259.88,260.52,66005.0,233.7191,234.7617,233.5753,234.1505,66005.0
2021-04-12 11:30:00,260.51,261.06,260.06,260.75,22322.0,234.1415,234.6358,233.7371,234.3572,22322.0
2021-04-12 12:00:00,260.73,261.37,260.35,261.23,18143.0,234.3392,234.9145,233.9977,234.7886,18143.0
2021-04-12 12:30:00,261.21,261.51,260.75,260.75,21635.0,234.7707,235.0403,234.3572,234.3572,21635.0
2021-04-12 13:00:00,260.71,260.77,260.09,260.1,18524.0,234.3213,234.3752,233.764,233.773,18524.0
2021-04-12 13:30:00,260.15,260.42,260.13,260.3,23154.0,233.818,234.0606,233.8,233.9528,23154.0
2021-04-12 14:00:00,260.31,260.63,260.17,260.54,23688.0,233.9618,234.2494,233.8359,234.1685,23688.0
2021-04-12 14:30:00,260.56,260.67,260.06,260.57,29079.0,234.1865,234.2853,233.7371,234.1954,29079.0
2021-04-12 15:00:00,260.49,260.97,260.32,260.93,30142.0,234.1235,234.555,233.9707,234.519,30142.0
2021-04-12 15:30:00,260.97,261.36,260.96,261.15,86156.0,234.555,234.9055,234.546,234.7167,86156.0
2021-04-13 09:30:00,261.23,261.23,257.37,258.25,59893.0,234.7886,234.7886,231.3193,232.1103,59893.0
2021-04-13 10:00:00,258.37,258.44,257.33,257.69,54336.0,232.2181,232.281,231.2834,231.607,54336.0
2021-04-13 10:30:00,257.65,258.03,257.15,257.4,34639.0,231.571,231.9125,231.1216,231.3463,34639.0
2021-04-13 11:00:00,257.46,258.1,256.95,257.66,40105.0,231.4002,231.9755,230.9419,231.58,40105.0
2021-04-13 11:30:00,257.77,258.1,257.56,257.65,18062.0,231.6789,231.9755,231.4901,231.571,18062.0
2021-04-13 12:00:00,257.59,258.2,257.44,257.86,28664.0,231.5171,232.0653,231.3823,231.7597,28664.0
2021-04-13 12:30:00,257.77,258.73,257.59,258.18,38437.0,231.6789,232.5417,231.5171,232.0474,38437.0
2021-04-13 13:00:00,258.04,258.23,257.67,258.21,20862.0,231.9215,232.0923,231.589,232.0743,20862.0
2021-04-13 13:30:00,258.25,258.8,258.2,258.8,32613.0,232.1103,232.6046,232.0653,232.6046,32613.0
2021-04-13 14:00:00,258.8,259.36,258.72,259.2,35464.0,232.6046,233.1079,232.5327,232.9641,35464.0
2021-04-13 14:30:00,259.14,260.49,259.13,260.41,37177.0,232.9102,234.1235,232.9012,234.0516,37177.0
2021-04-13 15:00:00,260.43,261.0,260.13,260.53,55040.0,234.0696,234.5819,233.8,234.1595,55040.0
2021-04-13 15:30:00,260.6,260.86,260.17,260.44,116945.0,234.2224,234.4561,233.8359,234.0786,116945.0
2021-04-14 09:30:00,262.0,264.22,260.5,263.73,68797.0,235.4807,237.476,234.1325,237.0356,68797.0
2021-04-14 10:00:00,263.72,264.3,262.23,262.64,37903.0,237.0266,237.5479,235.6874,236.0559,37903.0
2021-04-14 10:30:00,262.54,263.23,262.13,263.06,38147.0,235.966,236.5862,235.5975,236.4334,38147.0
2021-04-14 11:00:00,263.05,263.31,262.43,263.04,31367.0,236.4244,236.6581,235.8672,236.4154,31367.0
2021-04-14 11:30:00,263.07,263.1,261.54,261.84,22136.0,236.4424,236.4694,235.0673,235.3369,22136.0
2021-04-14 12:00:00,261.72,262.38,261.57,261.99,34102.0,235.229,235.8222,235.0942,235.4717,34102.0
2021-04-14 12:30:00,261.92,262.49,261.69,261.78,54014.0,235.4088,235.9211,235.2021,235.283,54014.0
2021-04-14 13:00:00,261.7,262.1,261.05,261.98,62472.0,235.2111,235.5706,234.6269,235.4627,62472.0
2021-04-14 13:30:00,262.01,262.45,261.62,261.95,23737.0,235.4897,235.8852,235.1392,235.4358,23737.0
2021-04-14 14:00:00,261.89,262.06,261.22,261.49,27792.0,235.3818,235.5346,234.7797,235.0223,27792.0
2021-04-14 14:30:00,261.54,261.62,260.35,260.35,32291.0,235.0673,235.1392,233.9977,233.9977,32291.0
2021-04-14 15:00:00,260.4,261.78,260.29,261.65,27776.0,234.0427,235.283,233.9438,235.1661,27776.0
2021-04-14 15:30:00,261.62,262.0,261.13,261.55,116901.0,235.1392,235.4807,234.6988,235.0762,116901.0
2021-04-15 09:30:00,262.34,264.41,260.69,261.82,59345.0,235.7863,237.6468,234.3033,235.3189,59345.0
2021-04-15 10:00:00,261.82,262.07,260.52,261.09,26208.0,235.3189,235.5436,234.1505,234.6628,26208.0
2021-04-15 10:30:00,261.12,262.46,261.12,262.46,24899.0,234.6898,235.8941,234.6898,235.8941,24899.0
2021-04-15 11:00:00,262.52,262.8,261.85,262.01,20476.0,235.9481,236.1997,235.3459,235.4897,20476.0
2021-04-15 11:30:00,261.92,262.96,261.88,262.88,34658.0,235.4088,236.3435,235.3728,236.2716,34658.0
2021-04-15 12:00:00,262.84,262.88,261.66,261.73,45293.0,236.2357,236.2716,235.1751,235.238,45293.0
2021-04-15 12:30:00,261.78,261.88,261.13,261.13,66128.0,235.283,235.3728,234.6988,234.6988,66128.0
2021-04-15 13:00:00,261.16,261.31,260.43,260.43,35188.0,234.7257,234.8605,234.0696,234.0696,35188.0
2021-04-15 13:30:00,260.47,261.44,260.38,261.38,44162.0,234.1056,234.9774,234.0247,234.9235,44162.0
2021-04-15 14:00:00,261.47,261.96,260.82,261.73,25622.0,235.0043,235.4447,234.4201,235.238,25622.0
2021-04-15 14:30:00,261.77,261.97,261.57,261.69,17748.0,235.274,235.4537,235.0942,235.2021,17748.0
2021-04-15 15:00:00,261.64,262.22,261.11,261.58,38868.0,235.1571,235.6784,234.6808,235.1032,38868.0
2021-04-15 15:30:00,261.66,262.32,261.62,261.89,85495.0,235.1751,235.7683,235.1392,235.3818,85495.0
2021-04-16 09:30:00,264.61,266.05,263.48,263.48,98806.0,237.8265,239.1208,236.8109,236.8109,98806.0
2021-04-16 10:00:00,263.11,263.23,261.92,261.92,29798.0,236.4783,236.5862,235.4088,235.4088,29798.0
2021-04-16 10:30:00,261.83,263.82,261.83,262.97,27644.0,235.3279,237.1165,235.3279,236.3525,27644.0
2021-04-16 11:00:00,263.01,263.74,262.78,263.12,25351.0,236.3885,237.0446,236.1817,236.4873,25351.0
2021-04-16 11:30:00,262.99,263.22,262.29,262.3,23564.0,236.3705,236.5772,235.7413,235.7503,23564.0
2021-04-16 12:00:00,262.19,262.76,261.76,261.92,22652.0,235.6515,236.1638,235.265,235.4088,22652.0
2021-04-16 12:30:00,261.85,262.82,261.57,262.82,22932.0,235.3459,236.2177,235.0942,236.2177,22932.0
2021-04-16 13:00:00,262.69,263.54,262.13,263.21,28533.0,236.1009,236.8648,235.5975,236.5682,28533.0
2021-04-16 13:30:00,263.26,263.95,263.14,263.65,26972.0,236.6132,237.2333,236.5053,236.9637,26972.0
2021-04-16 14:00:00,263.64,265.0,263.61,264.76,50257.0,236.9547,238.177,236.9277,237.9613,50257.0
2021-04-16 14:30:00,264.75,265.82,264.67,264.89,70472.0,237.9523,238.914,237.8804,238.0782,70472.0
2021-04-16 15:00:00,264.86,265.39,264.67,265.0,48131.0,238.0512,238.5276,237.8804,238.177,48131.0
2021-04-16 15:30:00,264.99,265.11,264.17,264.42,227582.0,238.1681,238.2759,237.4311,237.6558,227582.0
2021-04-19 09:30:00,263.76,264.43,261.35,261.35,52934.0,237.0626,237.6647,234.8965,234.8965,52934.0
2021-04-19 10:00:00,261.31,261.93,260.7,261.72,36079.0,234.8605,235.4178,234.3123,235.229,36079.0
2021-04-19 10:30:00,262.07,262.07,260.45,260.49,26958.0,235.5436,235.5436,234.0876,234.1235,26958.0
2021-04-19 11:00:00,260.56,261.68,260.48,261.68,26481.0,234.1865,235.1931,234.1146,235.1931,26481.0
2021-04-19 11:30:00,261.68,262.06,260.85,261.64,20006.0,235.1931,235.5346,234.4471,235.1571,20006.0
2021-04-19 12:00:00,261.63,262.7,261.57,261.65,35496.0,235.1482,236.1098,235.0942,235.1661,35496.0
2021-04-19 12:30:00,261.69,262.26,261.38,261.46,12529.0,235.2021,235.7144,234.9235,234.9954,12529.0
2021-04-19 13:00:00,261.39,261.81,261.1,261.15,18449.0,234.9324,235.3099,234.6718,234.7167,18449.0
2021-04-19 13:30:00,261.16,261.51,260.86,261.42,17540.0,234.7257,235.0403,234.4561,234.9594,17540.0
2021-04-19 14:00:00,261.34,261.55,260.89,261.48,30096.0,234.8875,235.0762,234.4831,235.0133,30096.0
2021-04-19 14:30:00,261.48,262.04,261.17,261.52,31208.0,235.0133,235.5167,234.7347,235.0493,31208.0
2021-04-19 15:00:00,261.5,262.09,261.5,261.83,43545.0,235.0313,235.5616,235.0313,235.3279,43545.0
2021-04-19 15:30:00,261.8,262.8,261.76,262.8,86413.0,235.3009,236.1997,235.265,236.1997,86413.0
2021-04-20 09:30:00,262.81,262.81,261.24,261.42,34104.0,236.2087,236.2087,234.7976,234.9594,34104.0
2021-04-20 10:00:00,261.55,262.08,261.11,261.43,25129.0,235.0762,235.5526,234.6808,234.9684,25129.0
2021-04-20 10:30:00,261.33,261.4,259.31,261.2,45272.0,234.8785,234.9414,233.063,234.7617,45272.0
2021-04-20 11:00:00,261.2,261.48,259.36,259.54,64105.0,234.7617,235.0133,233.1079,233.2697,64105.0
2021-04-20 11:30:00,259.48,259.99,258.39,259.9,47073.0,233.2158,233.6741,232.2361,233.5933,47073.0
2021-04-20 12:00:00,259.81,260.18,259.3,259.95,33625.0,233.5124,233.8449,233.054,233.6382,33625.0
2021-04-20 12:30:00,260.0,260.24,259.27,259.63,21227.0,233.6831,233.8988,233.027,233.3506,21227.0
2021-04-20 13:00:00,259.63,260.17,259.28,259.29,28896.0,233.3506,233.8359,233.036,233.045,28896.0
2021-04-20 13:30:00,259.25,259.65,258.64,259.65,29230.0,233.0091,233.3686,232.4608,233.3686,29230.0
2021-04-20 14:00:00,259.52,260.03,259.41,259.68,23254.0,233.2517,233.7101,233.1529,233.3955,23254.0
2021-04-20 14:30:00,259.58,259.59,259.01,259.05,28295.0,233.3056,233.3146,232.7933,232.8293,28295.0
2021-04-20 15:00:00,259.17,259.57,259.13,259.33,40849.0,232.9371,233.2967,232.9012,233.081,40849.0
2021-04-20 15:30:00,259.31,260.2,259.28,260.02,86162.0,233.063,233.8629,233.036,233.7011,86162.0
2021-04-21 09:30:00,259.1,261.43,257.11,261.0,37431.0,232.8742,234.9684,231.0857,234.5819,37431.0
2021-04-21 10:00:00,261.04,262.49,260.86,262.4,24581.0,234.6179,235.9211,234.4561,235.8402,24581.0
2021-04-21 10:30:00,262.45,263.54,262.33,263.1,24534.0,235.8852,236.8648,235.7773,236.4694,24534.0
2021-04-21 11:00:00,263.07,263.67,261.88,262.28,39787.0,236.4424,236.9817,235.3728,235.7324,39787.0
2021-04-21 11:30:00,262.44,262.84,262.09,262.62,24465.0,235.8762,236.2357,235.5616,236.0379,24465.0
2021-04-21 12:00:00,262.56,263.14,262.18,263.03,24806.0,235.984,236.5053,235.6425,236.4064,24806.0
2021-04-21 12:30:00,262.98,262.99,262.11,262.83,31626.0,236.3615,236.3705,235.5796,236.2267,31626.0
2021-04-21 13:00:00,262.8,262.8,261.97,262.03,20265.0,236.1997,236.1997,235.4537,235.5077,20265.0
2021-04-21 13:30:00,262.07,262.79,261.78,262.38,18191.0,235.5436,236.1907,235.283,235.8222,18191.0
2021-04-21 14:00:00,262.48,263.08,262.4,262.69,20292.0,235.9121,236.4514,235.8402,236.1009,20292.0
2021-04-21 14:30:00,262.76,263.06,262.58,262.69,47002.0,236.1638,236.4334,236.002,236.1009,47002.0
2021-04-21 15:00:00,262.72,263.58,262.71,262.96,37640.0,236.1278,236.9008,236.1188,236.3435,37640.0
2021-04-21 15:30:00,263.03,263.55,262.79,263.08,83710.0,236.4064,236.8738,236.1907,236.4514,83710.0
2021-04-22 09:30:00,264.23,264.67,262.47,263.78,32190.0,237.485,237.8804,235.9031,237.0805,32190.0
2021-04-22 10:00:00,263.81,264.13,261.97,262.76,22616.0,237.1075,237.3951,235.4537,236.1638,22616.0
2021-04-22 10:30:00,262.67,263.43,262.35,263.26,24551.0,236.0829,236.766,235.7953,236.6132,24551.0
2021-04-22 11:00:00,263.44,264.01,263.2,263.42,21627.0,236.7749,237.2873,236.5592,236.757,21627.0
2021-04-22 11:30:00,263.34,264.14,262.87,263.75,18440.0,236.6851,237.4041,236.2626,237.0536,18440.0
2021-04-22 12:00:00,263.78,263.8,263.19,263.56,17489.0,237.0805,237.0985,236.5502,236.8828,17489.0
2021-04-22 12:30:00,263.59,264.21,263.33,263.91,19864.0,236.9098,237.467,236.6761,237.1974,19864.0
2021-04-22 13:00:00,263.85,263.85,262.33,263.27,30682.0,237.1434,237.1434,235.7773,236.6222,30682.0
2021-04-22 13:30:00,263.21,263.26,260.91,261.25,23930.0,236.5682,236.6132,234.501,234.8066,23930.0
2021-04-22 14:00:00,261.16,262.24,260.97,262.07,20020.0,234.7257,235.6964,234.555,235.5436,20020.0
2021-04-22 14:30:00,262.03,262.31,261.41,261.93,31293.0,235.5077,235.7593,234.9504,235.4178,31293.0
2021-04-22 15:00:00,261.85,262.26,261.03,261.45,27015.0,235.3459,235.7144,234.6089,234.9864,27015.0
2021-04-22 15:30:00,261.52,261.78,260.93,261.08,66454.0,235.0493,235.283,234.519,234.6538,66454.0
2021-04-23 09:30:00,261.36,263.0,261.36,262.54,34752.0,234.9055,236.3795,234.9055,235.966,34752.0
2021-04-23 10:00:00,262.75,263.59,262.41,263.31,23995.0,236.1548,236.9098,235.8492,236.6581,23995.0
2021-04-23 10:30:00,263.2,263.85,262.5,263.56,32874.0,236.5592,237.1434,235.9301,236.8828,32874.0
2021-04-23 11:00:00,263.51,263.95,262.9,263.13,34943.0,236.8379,237.2333,236.2896,236.4963,34943.0
2021-04-23 11:30:00,263.15,263.33,262.24,262.78,12101.0,236.5143,236.6761,235.6964,236.1817,12101.0
2021-04-23 12:00:00,262.67,263.01,262.41,262.41,17029.0,236.0829,236.3885,235.8492,235.8492,17029.0
2021-04-23 12:30:00,262.46,262.78,262.39,262.51,19412.0,235.8941,236.1817,235.8312,235.9391,19412.0
2021-04-23 13:00:00,262.41,262.86,262.32,262.86,26155.0,235.8492,236.2537,235.7683,236.2537,26155.0
2021-04-23 13:30:00,262.83,263.11,262.26,262.44,21601.0,236.2267,236.4783,235.7144,235.8762,21601.0
2021-04-23 14:00:00,262.52,262.73,262.35,262.73,19674.0,235.9481,236.1368,235.7953,236.1368,19674.0
2021-04-23 14:30:00,262.66,263.0,262.55,262.95,22311.0,236.0739,236.3795,235.975,236.3345,22311.0
2021-04-23 15:00:00,263.0,263.5,262.92,263.22,27853.0,236.3795,236.8289,236.3076,236.5772,27853.0
2021-04-23 15:30:00,263.17,263.41,262.18,262.52,86330.0,236.5323,236.748,235.6425,235.9481,86330.0
2021-04-26 09:30:00,263.25,264.81,262.01,262.83,49549.0,236.6042,238.0063,235.4897,236.2267,49549.0
2021-04-26 10:00:00,262.83,263.24,261.3,261.49,40386.0,236.2267,236.5952,234.8516,235.0223,40386.0
2021-04-26 10:30:00,261.51,261.51,260.22,260.54,41876.0,235.0403,235.0403,233.8809,234.1685,41876.0
2021-04-26 11:00:00,260.6,261.36,260.33,261.28,24999.0,234.2224,234.9055,233.9797,234.8336,24999.0
2021-04-26 11:30:00,261.41,261.77,260.37,260.73,20755.0,234.9504,235.274,234.0157,234.3392,20755.0
2021-04-26 12:00:00,260.86,260.98,259.81,260.2,43772.0,234.4561,234.5639,233.5124,233.8629,43772.0
2021-04-26 12:30:00,260.13,260.46,259.81,260.0,18773.0,233.8,234.0966,233.5124,233.6831,18773.0
2021-04-26 13:00:00,260.09,260.3,259.74,260.01,15927.0,233.764,233.9528,233.4495,233.6921,15927.0
2021-04-26 13:30:00,260.03,260.13,259.44,260.03,19073.0,233.7101,233.8,233.1798,233.7101,19073.0
2021-04-26 14:00:00,260.01,260.69,260.01,260.65,17115.0,233.6921,234.3033,233.6921,234.2673,17115.0
2021-04-26 14:30:00,260.63,261.13,260.39,260.81,24700.0,234.2494,234.6988,234.0337,234.4112,24700.0
2021-04-26 15:00:00,260.91,260.91,259.87,259.87,45405.0,234.501,234.501,233.5663,233.5663,45405.0
2021-04-26 15:30:00,259.85,260.39,258.93,259.0,166991.0,233.5483,234.0337,232.7214,232.7844,166991.0
2021-04-27 09:30:00,258.71,260.07,257.76,259.17,64872.0,232.5237,233.7461,231.6699,232.9371,64872.0
2021-04-27 10:00:00,259.07,259.41,258.0,258.27,24164.0,232.8473,233.1529,231.8856,232.1282,24164.0
2021-04-27 10:30:00,258.4,258.6,258.11,258.29,49003.0,232.2451,232.4248,231.9844,232.1462,49003.0
2021-04-27 11:00:00,258.29,258.66,257.26,257.32,46087.0,232.1462,232.4788,231.2205,231.2744,46087.0
2021-04-27 11:30:00,257.42,258.18,257.21,258.02,23124.0,231.3643,232.0474,231.1755,231.9036,23124.0
2021-04-27 12:00:00,258.03,258.07,257.21,257.34,37703.0,231.9125,231.9485,231.1755,231.2924,37703.0
2021-04-27 12:30:00,257.35,257.5,256.35,256.37,50772.0,231.3014,231.4362,230.4026,230.4206,50772.0
2021-04-27 13:00:00,256.34,256.66,255.71,256.63,43803.0,230.3936,230.6812,229.8274,230.6542,43803.0
2021-04-27 13:30:00,256.65,256.76,256.1,256.76,33191.0,230.6722,230.7711,230.1779,230.7711,33191.0
2021-04-27 14:00:00,256.58,257.62,256.55,257.61,33793.0,230.6093,231.544,230.5823,231.5351,33793.0
2021-04-27 14:30:00,257.63,257.72,257.0,257.22,37366.0,231.553,231.6339,230.9868,231.1845,37366.0
2021-04-27 15:00:00,257.15,257.74,257.07,257.52,152452.0,231.1216,231.6519,231.0497,231.4542,152452.0
2021-04-27 15:30:00,257.53,258.16,257.43,257.83,114425.0,231.4631,232.0294,231.3733,231.7328,114425.0
2021-04-28 09:30:00,257.89,259.09,256.74,256.74,65240.0,231.7867,232.8652,230.7531,230.7531,65240.0
2021-04-28 10:00:00,256.75,256.86,255.44,256.42,47228.0,230.7621,230.861,229.5847,230.4655,47228.0
2021-04-28 10:30:00,256.37,256.93,256.28,256.32,59331.0,230.4206,230.9239,230.3397,230.3756,59331.0
2021-04-28 11:00:00,256.32,256.63,255.66,256.32,34463.0,230.3756,230.6542,229.7824,230.3756,34463.0
2021-04-28 11:30:00,256.35,256.39,255.59,255.74,41402.0,230.4026,230.4385,229.7195,229.8543,41402.0
2021-04-28 12:00:00,255.66,256.07,255.2,255.43,30856.0,229.7824,230.1509,229.369,229.5757,30856.0
2021-04-28 12:30:00,255.43,255.53,254.8,254.92,21976.0,229.5757,229.6656,229.0095,229.1173,21976.0
2021-04-28 13:00:00,254.93,255.11,254.55,254.72,25879.0,229.1263,229.2881,228.7848,228.9376,25879.0
2021-04-28 13:30:00,254.79,254.98,254.37,254.81,24791.0,229.0005,229.1713,228.623,229.0185,24791.0
2021-04-28 14:00:00,254.84,255.34,254.59,255.03,29445.0,229.0454,229.4948,228.8207,229.2162,29445.0
2021-04-28 14:30:00,254.98,255.5,254.68,255.5,40992.0,229.1713,229.6386,228.9016,229.6386,40992.0
2021-04-28 15:00:00,255.54,255.75,254.59,255.16,33364.0,229.6746,229.8633,228.8207,229.333,33364.0
2021-04-28 15:30:00,255.17,255.93,254.86,255.45,93394.0,229.342,230.0251,229.0634,229.5937,93394.0
2021-04-29 09:30:00,256.13,256.45,254.54,254.66,45006.0,230.2049,230.4925,228.7758,228.8836,45006.0
2021-04-29 10:00:00,254.67,255.33,254.49,254.89,40202.0,228.8926,229.4858,228.7309,229.0904,40202.0
2021-04-29 10:30:00,254.7,254.87,253.62,254.04,47733.0,228.9196,229.0724,227.9489,228.3264,47733.0
2021-04-29 11:00:00,254.08,255.53,254.05,255.16,38207.0,228.3624,229.6656,228.3354,229.333,38207.0
2021-04-29 11:30:00,254.98,255.75,254.82,255.42,40004.0,229.1713,229.8633,229.0275,229.5667,40004.0
2021-04-29 12:00:00,255.29,255.29,254.1,254.28,23652.0,229.4499,229.4499,228.3803,228.5421,23652.0
2021-04-29 12:30:00,254.22,254.7,253.92,254.33,19740.0,228.4882,228.9196,228.2185,228.587,19740.0
2021-04-29 13:00:00,254.33,255.46,254.22,255.35,17341.0,228.587,229.6027,228.4882,229.5038,17341.0
2021-04-29 13:30:00,255.37,255.38,254.74,254.84,15560.0,229.5218,229.5308,228.9555,229.0454,15560.0
2021-04-29 14:00:00,254.94,256.15,254.87,256.07,17763.0,229.1353,230.2228,229.0724,230.1509,17763.0
2021-04-29 14:30:00,256.2,256.8,255.92,256.48,13278.0,230.2678,230.807,230.0161,230.5194,13278.0
2021-04-29 15:00:00,256.59,256.83,256.16,256.16,20541.0,230.6183,230.834,230.2318,230.2318,20541.0
2021-04-29 15:30:00,256.23,256.86,256.16,256.83,56748.0,230.2947,230.861,230.2318,230.834,56748.0
2021-04-30 09:30:00,255.55,255.55,253.1,255.1,35009.0,229.6836,229.6836,227.4815,229.2791,35009.0
2021-04-30 10:00:00,255.18,255.4,254.11,254.43,20892.0,229.351,229.5487,228.3893,228.6769,20892.0
2021-04-30 10:30:00,254.23,254.3,252.89,253.25,22401.0,228.4972,228.5601,227.2928,227.6164,22401.0
2021-04-30 11:00:00,253.08,253.22,252.3,252.92,23955.0,227.4636,227.5894,226.7625,227.3198,23955.0
2021-04-30 11:30:00,252.87,253.06,252.16,252.25,33881.0,227.2748,227.4456,226.6367,226.7176,33881.0
2021-04-30 12:00:00,252.23,252.72,252.23,252.6,22005.0,226.6996,227.14,226.6996,227.0322,22005.0
2021-04-30 12:30:00,252.65,253.07,252.5,252.93,17335.0,227.0771,227.4546,226.9423,227.3288,17335.0
2021-04-30 13:00:00,252.9,253.24,252.58,252.58,20662.0,227.3018,227.6074,227.0142,227.0142,20662.0
2021-04-30 13:30:00,252.63,253.04,252.34,252.56,40189.0,227.0591,227.4276,226.7985,226.9962,40189.0
2021-04-30 14:00:00,252.54,253.28,252.54,253.25,29883.0,226.9782,227.6433,226.9782,227.6164,29883.0
2021-04-30 14:30:00,253.14,253.54,252.42,252.42,35452.0,227.5175,227.877,226.8704,226.8704,35452.0
2021-04-30 15:00:00,252.36,253.01,252.01,252.93,37302.0,226.8164,227.4007,226.5019,227.3288,37302.0
2021-04-30 15:30:00,252.97,253.02,251.82,252.04,92073.0,227.3647,227.4096,226.3311,226.5288,92073.0
2021-05-03 09:30:00,254.0,255.55,253.41,254.0,70586.0,228.2904,229.6836,227.7602,228.2904,70586.0
2021-05-03 10:00:00,253.98,254.25,251.7,251.76,33957.0,228.2725,228.5151,226.2233,226.2772,33957.0
2021-05-03 10:30:00,251.74,253.09,251.72,252.8,35232.0,226.2592,227.4726,226.2412,227.2119,35232.0
2021-05-03 11:00:00,252.81,254.18,252.65,253.62,53026.0,227.2209,228.4522,227.0771,227.9489,53026.0
2021-05-03 11:30:00,253.71,254.45,253.58,253.94,28221.0,228.0298,228.6949,227.913,228.2365,28221.0
2021-05-03 12:00:00,253.95,254.52,253.46,254.52,39377.0,228.2455,228.7578,227.8051,228.7578,39377.0
2021-05-03 12:30:00,254.62,255.26,254.26,255.16,26093.0,228.8477,229.4229,228.5241,229.333,26093.0
2021-05-03 13:00:00,255.14,255.56,254.5,255.02,26299.0,229.3151,229.6925,228.7398,229.2072,26299.0
2021-05-03 13:30:00,254.95,255.06,254.48,254.82,30954.0,229.1443,229.2432,228.7219,229.0275,30954.0
2021-05-03 14:00:00,254.89,255.36,254.74,255.08,22610.0,229.0904,229.5128,228.9555,229.2611,22610.0
2021-05-03 14:30:00,255.14,255.27,254.96,255.17,25472.0,229.3151,229.4319,229.1533,229.342,25472.0
2021-05-03 15:00:00,255.13,255.13,254.44,254.63,20368.0,229.3061,229.3061,228.6859,228.8567,20368.0
2021-05-03 15:30:00,254.62,254.73,253.41,253.73,106126.0,228.8477,228.9466,227.7602,228.0478,106126.0
2021-05-04 09:30:00,252.74,252.95,247.03,249.48,166504.0,227.158,227.3467,222.0259,224.228,166504.0
2021-05-04 10:00:00,249.22,251.0,248.88,250.7,37372.0,223.9943,225.5941,223.6887,225.3245,37372.0
2021-05-04 10:30:00,250.92,251.15,249.27,250.21,62432.0,225.5222,225.7289,224.0392,224.8841,62432.0
2021-05-04 11:00:00,250.06,251.53,249.57,251.28,46415.0,224.7493,226.0705,224.3088,225.8458,46415.0
2021-05-04 11:30:00,251.18,252.45,250.99,251.75,48650.0,225.7559,226.8973,225.5851,226.2682,48650.0
2021-05-04 12:00:00,251.75,254.86,251.51,254.51,56437.0,226.2682,229.0634,226.0525,228.7488,56437.0
2021-05-04 12:30:00,254.51,255.83,254.0,254.0,57344.0,228.7488,229.9352,228.2904,228.2904,57344.0
2021-05-04 13:00:00,254.13,255.97,254.13,255.56,47668.0,228.4073,230.061,228.4073,229.6925,47668.0
2021-05-04 13:30:00,255.52,256.23,255.05,256.1,29663.0,229.6566,230.2947,229.2342,230.1779,29663.0
2021-05-04 14:00:00,256.06,256.76,255.33,256.48,31737.0,230.1419,230.7711,229.4858,230.5194,31737.0
2021-05-04 14:30:00,256.5,256.77,255.94,256.5,26560.0,230.5374,230.7801,230.0341,230.5374,26560.0
2021-05-04 15:00:00,256.44,256.44,255.85,256.05,29455.0,230.4835,230.4835,229.9532,230.133,29455.0
2021-05-04 15:30:00,255.94,256.09,254.9,256.05,152990.0,230.0341,230.1689,229.0994,230.133,152990.0
2021-05-05 09:30:00,256.25,256.42,253.86,255.07,92643.0,230.3127,230.4655,228.1646,229.2521,92643.0
2021-05-05 10:00:00,255.08,256.19,254.17,255.75,41889.0,229.2611,230.2588,228.4432,229.8633,41889.0
2021-05-05 10:30:00,255.84,258.51,255.5,258.47,37445.0,229.9442,232.344,229.6386,232.308,37445.0
2021-05-05 11:00:00,258.38,259.94,258.38,259.55,25226.0,232.2271,233.6292,232.2271,233.2787,25226.0
2021-05-05 11:30:00,259.65,261.72,259.46,261.7,43346.0,233.3686,235.229,233.1978,235.2111,43346.0
2021-05-05 12:00:00,261.72,262.16,260.62,261.41,29489.0,235.229,235.6245,234.2404,234.9504,29489.0
2021-05-05 12:30:00,261.27,261.42,260.8,261.2,19954.0,234.8246,234.9594,234.4022,234.7617,19954.0
2021-05-05 13:00:00,261.26,261.77,260.99,261.06,20669.0,234.8156,235.274,234.5729,234.6358,20669.0
2021-05-05 13:30:00,261.11,262.16,261.04,261.81,42755.0,234.6808,235.6245,234.6179,235.3099,42755.0
2021-05-05 14:00:00,261.81,261.91,260.89,261.49,28491.0,235.3099,235.3998,234.4831,235.0223,28491.0
2021-05-05 14:30:00,261.46,262.42,261.43,262.15,33906.0,234.9954,235.8582,234.9684,235.6155,33906.0
2021-05-05 15:00:00,262.13,262.21,260.97,261.77,26174.0,235.5975,235.6694,234.555,235.274,26174.0
2021-05-05 15:30:00,261.69,261.77,260.84,260.87,94031.0,235.2021,235.274,234.4381,234.4651,94031.0
2021-05-06 09:30:00,262.57,264.17,261.62,263.76,43164.0,235.993,237.4311,235.1392,237.0626,43164.0
2021-05-06 10:00:00,263.5,263.9,262.72,263.65,28782.0,236.8289,237.1884,236.1278,236.9637,28782.0
2021-05-06 10:30:00,263.72,264.0,263.26,264.0,30513.0,237.0266,237.2783,236.6132,237.2783,30513.0
2021-05-06 11:00:00,263.88,264.0,262.95,263.7,21393.0,237.1704,237.2783,236.3345,237.0086,21393.0
2021-05-06 11:30:00,264.0,264.9,264.0,264.48,21653.0,237.2783,238.0872,237.2783,237.7097,21653.0
2021-05-06 12:00:00,264.44,264.6,263.97,264.56,25444.0,237.6737,237.8175,237.2513,237.7816,25444.0
2021-05-06 12:30:00,264.55,264.81,264.02,264.55,23815.0,237.7726,238.0063,237.2962,237.7726,23815.0
2021-05-06 13:00:00,264.56,264.94,264.5,264.85,24617.0,237.7816,238.1231,237.7277,238.0422,24617.0
2021-05-06 13:30:00,264.9,265.12,264.5,264.5,31367.0,238.0872,238.2849,237.7277,237.7277,31367.0
2021-05-06 14:00:00,264.5,264.55,263.0,263.88,31845.0,237.7277,237.7726,236.3795,237.1704,31845.0
2021-05-06 14:30:00,263.95,264.16,263.6,264.13,28934.0,237.2333,237.4221,236.9188,237.3951,28934.0
2021-05-06 15:00:00,264.04,264.88,263.94,264.73,50879.0,237.3142,238.0692,237.2243,237.9344,50879.0
2021-05-06 15:30:00,264.74,265.93,264.71,265.93,178362.0,237.9434,239.0129,237.9164,239.0129,178362.0
2021-05-07 09:30:00,264.59,265.96,261.61,263.0,66850.0,237.8085,239.0399,235.1302,236.3795,66850.0
2021-05-07 10:00:00,262.93,264.28,262.24,264.09,51167.0,236.3166,237.5299,235.6964,237.3592,51167.0
2021-05-07 10:30:00,263.82,264.49,263.45,263.8,42970.0,237.1165,237.7187,236.7839,237.0985,42970.0
2021-05-07 11:00:00,263.87,264.02,263.16,263.16,47231.0,237.1614,237.2962,236.5233,236.5233,47231.0
2021-05-07 11:30:00,263.07,264.37,262.96,263.72,33459.0,236.4424,237.6108,236.3435,237.0266,33459.0
2021-05-07 12:00:00,263.63,264.39,263.58,264.21,26095.0,236.9457,237.6288,236.9008,237.467,26095.0
2021-05-07 12:30:00,264.33,265.77,264.08,265.74,30429.0,237.5749,238.8691,237.3502,238.8421,30429.0
2021-05-07 13:00:00,265.66,265.66,265.01,265.07,32994.0,238.7702,238.7702,238.186,238.24,32994.0
2021-05-07 13:30:00,265.19,265.61,265.05,265.61,35972.0,238.3478,238.7253,238.222,238.7253,35972.0
2021-05-07 14:00:00,265.58,266.7,265.1,266.68,42811.0,238.6983,239.705,238.2669,239.687,42811.0
2021-05-07 14:30:00,266.69,266.77,265.9,266.13,25076.0,239.696,239.7679,238.9859,239.1927,25076.0
2021-05-07 15:00:00,266.12,266.62,265.98,266.33,49426.0,239.1837,239.6331,239.0578,239.3724,49426.0
2021-05-07 15:30:00,266.39,266.96,266.11,266.53,132581.0,239.4263,239.9387,239.1747,239.5522,132581.0
2021-05-10 09:30:00,268.63,271.34,268.05,270.92,51511.0,241.4396,243.8753,240.9183,243.4978,51511.0
2021-05-10 10:00:00,270.93,272.19,270.6,271.94,45142.0,243.5068,244.6393,243.2102,244.4146,45142.0
2021-05-10 10:30:00,271.84,272.56,270.87,272.4,20343.0,244.3247,244.9718,243.4529,244.828,20343.0
2021-05-10 11:00:00,272.21,273.55,272.21,273.5,20145.0,244.6573,245.8616,244.6573,245.8167,20145.0
2021-05-10 11:30:00,273.49,273.65,272.22,272.74,22703.0,245.8077,245.9515,244.6662,245.1336,22703.0
2021-05-10 12:00:00,272.56,272.67,271.62,271.69,28551.0,244.9718,245.0707,244.127,244.1899,28551.0
2021-05-10 12:30:00,271.71,272.59,271.67,271.88,32800.0,244.2079,244.9988,244.1719,244.3607,32800.0
2021-05-10 13:00:00,271.84,272.14,271.55,271.74,13755.0,244.3247,244.5943,244.0641,244.2348,13755.0
2021-05-10 13:30:00,271.7,272.36,271.7,272.14,31191.0,244.1989,244.7921,244.1989,244.5943,31191.0
2021-05-10 14:00:00,272.11,272.92,271.76,272.23,27535.0,244.5674,245.2954,244.2528,244.6752,27535.0
2021-05-10 14:30:00,271.96,271.96,271.02,271.54,20480.0,244.4326,244.4326,243.5877,244.0551,20480.0
2021-05-10 15:00:00,271.66,272.12,271.32,271.68,27688.0,244.1629,244.5764,243.8573,244.1809,27688.0
2021-05-10 15:30:00,271.67,271.77,270.61,270.75,107427.0,244.1719,244.2618,243.2192,243.345,107427.0
2021-05-11 09:30:00,268.74,268.92,266.53,268.71,70787.0,241.5385,241.7003,239.5522,241.5115,70787.0
2021-05-11 10:00:00,268.71,269.0,265.23,265.41,48407.0,241.5115,241.7722,238.3838,238.5455,48407.0
2021-05-11 10:30:00,265.22,265.22,263.6,263.95,29844.0,238.3748,238.3748,236.9188,237.2333,29844.0
2021-05-11 11:00:00,263.92,264.64,262.86,264.62,37503.0,237.2064,237.8535,236.2537,237.8355,37503.0
2021-05-11 11:30:00,264.55,264.55,263.48,264.31,25368.0,237.7726,237.7726,236.8109,237.5569,25368.0
2021-05-11 12:00:00,264.18,264.18,262.64,262.64,26412.0,237.44,237.44,236.0559,236.0559,26412.0
2021-05-11 12:30:00,262.62,263.0,261.79,262.4,33265.0,236.0379,236.3795,235.292,235.8402,33265.0
2021-05-11 13:00:00,262.39,263.04,261.79,262.98,19099.0,235.8312,236.4154,235.292,236.3615,19099.0
2021-05-11 13:30:00,263.09,264.31,263.0,264.23,20929.0,236.4604,237.5569,236.3795,237.485,20929.0
2021-05-11 14:00:00,264.46,264.74,263.7,264.41,17707.0,237.6917,237.9434,237.0086,237.6468,17707.0
2021-05-11 14:30:00,264.24,265.47,263.76,264.92,16749.0,237.494,238.5995,237.0626,238.1051,16749.0
2021-05-11 15:00:00,264.9,265.18,264.34,264.9,25262.0,238.0872,238.3388,237.5838,238.0872,25262.0
2021-05-11 15:30:00,264.78,264.92,263.58,264.74,88126.0,237.9793,238.1051,236.9008,237.9434,88126.0
2021-05-12 09:30:00,265.86,266.8,263.5,263.72,44963.0,238.95,239.7949,236.8289,237.0266,44963.0
2021-05-12 10:00:00,263.6,265.28,263.18,263.83,49127.0,236.9188,238.4287,236.5413,237.1255,49127.0
2021-05-12 10:30:00,263.97,264.18,262.47,262.53,38812.0,237.2513,237.44,235.9031,235.9571,38812.0
2021-05-12 11:00:00,262.48,262.96,260.8,261.26,46876.0,235.9121,236.3435,234.4022,234.8156,46876.0
2021-05-12 11:30:00,261.3,261.43,259.56,259.91,48022.0,234.8516,234.9684,233.2877,233.6022,48022.0
2021-05-12 12:00:00,260.1,260.25,258.94,259.27,29769.0,233.773,233.9078,232.7304,233.027,29769.0
2021-05-12 12:30:00,259.26,259.45,258.72,259.03,23357.0,233.018,233.1888,232.5327,232.8113,23357.0
2021-05-12 13:00:00,258.92,259.82,258.71,259.23,20661.0,232.7125,233.5214,232.5237,232.9911,20661.0
2021-05-12 13:30:00,259.18,259.44,258.82,259.12,22010.0,232.9461,233.1798,232.6226,232.8922,22010.0
2021-05-12 14:00:00,259.17,259.31,258.46,258.46,28125.0,232.9371,233.063,232.299,232.299,28125.0
2021-05-12 14:30:00,258.51,260.09,258.16,259.36,22669.0,232.344,233.764,232.0294,233.1079,22669.0
2021-05-12 15:00:00,259.36,259.55,257.48,257.63,31845.0,233.1079,233.2787,231.4182,231.553,31845.0
2021-05-12 15:30:00,257.55,258.78,257.14,257.58,147630.0,231.4811,232.5866,231.1126,231.5081,147630.0
2021-05-13 09:30:00,257.86,262.15,257.58,261.9,79478.0,231.7597,235.6155,231.5081,235.3908,79478.0
2021-05-13 10:00:00,262.06,262.7,261.51,262.63,50907.0,235.5346,236.1098,235.0403,236.0469,50907.0
2021-05-13 10:30:00,262.45,262.53,261.73,262.3,31704.0,235.8852,235.9571,235.238,235.7503,31704.0
2021-05-13 11:00:00,262.47,262.47,261.41,261.58,18078.0,235.9031,235.9031,234.9504,235.1032,18078.0
2021-05-13 11:30:00,261.44,262.9,261.43,262.26,15070.0,234.9774,236.2896,234.9684,235.7144,15070.0
2021-05-13 12:00:00,262.29,263.06,262.17,262.81,11296.0,235.7413,236.4334,235.6335,236.2087,11296.0
2021-05-13 12:30:00,263.03,263.28,262.41,262.88,20960.0,236.4064,236.6311,235.8492,236.2716,20960.0
2021-05-13 13:00:00,262.97,263.18,262.07,262.17,21675.0,236.3525,236.5413,235.5436,235.6335,21675.0
2021-05-13 13:30:00,262.02,262.16,260.97,261.53,17009.0,235.4987,235.6245,234.555,235.0583,17009.0
2021-05-13 14:00:00,261.68,263.36,261.65,263.21,17501.0,235.1931,236.703,235.1661,236.5682,17501.0
2021-05-13 14:30:00,263.4,263.77,263.09,263.54,21157.0,236.739,237.0715,236.4604,236.8648,21157.0
2021-05-13 15:00:00,263.5,264.44,263.43,264.44,21955.0,236.8289,237.6737,236.766,237.6737,21955.0
2021-05-13 15:30:00,264.4,264.78,262.87,262.87,81255.0,237.6378,237.9793,236.2626,236.2626,81255.0
2021-05-14 09:30:00,265.28,266.17,263.85,265.87,44778.0,238.4287,239.2286,237.1434,238.959,44778.0
2021-05-14 10:00:00,265.54,265.76,263.81,263.95,25497.0,238.6624,238.8601,237.1075,237.2333,25497.0
2021-05-14 10:30:00,264.32,264.48,263.18,264.01,18248.0,237.5659,237.7097,236.5413,237.2873,18248.0
2021-05-14 11:00:00,264.1,264.71,263.42,264.71,23959.0,237.3681,237.9164,236.757,237.9164,23959.0
2021-05-14 11:30:00,264.58,264.64,264.04,264.42,16632.0,237.7996,237.8535,237.3142,237.6558,16632.0
2021-05-14 12:00:00,264.39,265.04,264.22,264.68,20517.0,237.6288,238.213,237.476,237.8894,20517.0
2021-05-14 12:30:00,264.6,265.42,264.59,265.37,16595.0,237.8175,238.5545,237.8085,238.5096,16595.0
2021-05-14 13:00:00,265.5,265.55,264.71,265.03,14681.0,238.6264,238.6714,237.9164,238.204,14681.0
2021-05-14 13:30:00,264.98,266.03,264.98,265.93,18847.0,238.1591,239.1028,238.1591,239.0129,18847.0
2021-05-14 14:00:00,265.93,266.32,265.59,265.76,23858.0,239.0129,239.3634,238.7073,238.8601,23858.0
2021-05-14 14:30:00,265.88,266.11,265.44,265.7,11760.0,238.968,239.1747,238.5725,238.8062,11760.0
2021-05-14 15:00:00,265.63,266.25,265.46,266.09,17545.0,238.7433,239.3005,238.5905,239.1567,17545.0
2021-05-14 15:30:00,266.08,266.23,265.11,265.63,50725.0,239.1477,239.2825,238.2759,238.7433,50725.0
2021-05-17 09:30:00,270.0,270.84,267.33,267.87,85098.0,242.671,243.4259,240.2712,240.7565,85098.0
2021-05-17 10:00:00,267.91,269.58,267.4,267.5,51859.0,240.7925,242.2935,240.3341,240.424,51859.0
2021-05-17 10:30:00,267.54,268.79,267.04,267.29,43907.0,240.4599,241.5834,240.0106,240.2353,43907.0
2021-05-17 11:00:00,267.25,268.13,266.69,266.79,37281.0,240.1993,240.9902,239.696,239.7859,37281.0
2021-05-17 11:30:00,266.73,267.38,266.23,266.86,21940.0,239.7319,240.3161,239.2825,239.8488,21940.0
2021-05-17 12:00:00,266.93,266.93,266.07,266.54,26061.0,239.9117,239.9117,239.1387,239.5612,26061.0
2021-05-17 12:30:00,266.51,266.85,266.03,266.23,23643.0,239.5342,239.8398,239.1028,239.2825,23643.0
2021-05-17 13:00:00,266.22,266.49,265.08,265.71,36097.0,239.2736,239.5162,238.2489,238.8152,36097.0
2021-05-17 13:30:00,265.75,266.51,265.52,266.38,22698.0,238.8511,239.5342,238.6444,239.4174,22698.0
2021-05-17 14:00:00,266.34,266.72,266.12,266.48,17094.0,239.3814,239.7229,239.1837,239.5072,17094.0
2021-05-17 14:30:00,266.56,267.35,266.2,267.35,32803.0,239.5791,240.2892,239.2556,240.2892,32803.0
2021-05-17 15:00:00,267.36,267.73,266.87,267.25,32299.0,240.2982,240.6307,239.8578,240.1993,32299.0
2021-05-17 15:30:00,267.16,267.3,266.1,266.32,120802.0,240.1184,240.2442,239.1657,239.3634,120802.0
2021-05-18 09:30:00,264.86,265.32,261.55,261.93,67038.0,238.0512,238.4647,235.0762,235.4178,67038.0
2021-05-18 10:00:00,261.87,261.87,260.02,260.78,55349.0,235.3639,235.3639,233.7011,234.3842,55349.0
2021-05-18 10:30:00,260.64,260.99,260.15,260.9,39804.0,234.2584,234.5729,233.818,234.492,39804.0
2021-05-18 11:00:00,260.76,261.54,260.5,260.79,30623.0,234.3662,235.0673,234.1325,234.3932,30623.0
2021-05-18 11:30:00,260.84,261.33,260.58,260.87,28659.0,234.4381,234.8785,234.2044,234.4651,28659.0
2021-05-18 12:00:00,260.88,260.92,260.5,260.63,23419.0,234.4741,234.51,234.1325,234.2494,23419.0
2021-05-18 12:30:00,260.63,261.14,260.52,260.85,15011.0,234.2494,234.7077,234.1505,234.4471,15011.0
2021-05-18 13:00:00,260.84,261.15,260.58,260.9,24359.0,234.4381,234.7167,234.2044,234.492,24359.0
2021-05-18 13:30:00,260.91,261.21,260.6,261.0,18681.0,234.501,234.7707,234.2224,234.5819,18681.0
2021-05-18 14:00:00,260.93,261.17,260.58,260.66,25759.0,234.519,234.7347,234.2044,234.2763,25759.0
2021-05-18 14:30:00,260.71,261.35,260.3,261.31,41336.0,234.3213,234.8965,233.9528,234.8605,41336.0
2021-05-18 15:00:00,261.31,261.54,260.82,261.04,34899.0,234.8605,235.0673,234.4201,234.6179,34899.0
2021-05-18 15:30:00,261.11,261.19,259.0,259.01,162377.0,234.6808,234.7527,232.7844,232.7933,162377.0
2021-05-19 09:30:00,255.3,256.1,253.01,254.73,93436.0,229.4589,230.1779,227.4007,228.9466,93436.0
2021-05-19 10:00:00,254.71,254.81,252.78,254.08,54102.0,228.9286,229.0185,227.1939,228.3624,54102.0
2021-05-19 10:30:00,254.23,255.05,253.11,254.84,37937.0,228.4972,229.2342,227.4905,229.0454,37937.0
2021-05-19 11:00:00,254.77,255.6,254.45,255.34,37047.0,228.9825,229.7285,228.6949,229.4948,37047.0
2021-05-19 11:30:00,255.55,256.43,254.8,256.23,21519.0,229.6836,230.4745,229.0095,230.2947,21519.0
2021-05-19 12:00:00,256.2,257.16,255.9,256.8,34286.0,230.2678,231.1306,229.9981,230.807,34286.0
2021-05-19 12:30:00,256.83,257.41,256.41,257.24,24969.0,230.834,231.3553,230.4565,231.2025,24969.0
2021-05-19 13:00:00,257.27,257.98,257.17,257.74,15959.0,231.2295,231.8676,231.1396,231.6519,15959.0
2021-05-19 13:30:00,257.77,258.22,257.14,258.12,20391.0,231.6789,232.0833,231.1126,231.9934,20391.0
2021-05-19 14:00:00,258.16,258.49,256.53,257.73,57193.0,232.0294,232.326,230.5644,231.6429,57193.0
2021-05-19 14:30:00,257.74,258.03,257.06,257.4,50701.0,231.6519,231.9125,231.0407,231.3463,50701.0
2021-05-19 15:00:00,257.22,258.42,257.11,258.27,35757.0,231.1845,232.2631,231.0857,232.1282,35757.0
2021-05-19 15:30:00,258.26,259.34,257.92,259.34,104323.0,232.1193,233.0899,231.8137,233.0899,104323.0
2021-05-20 09:30:00,258.98,259.47,256.89,258.0,66263.0,233.9979,234.4406,232.1095,233.1124,66263.0
2021-05-20 10:00:00,257.92,258.45,256.4,256.65,72012.0,233.0401,233.519,231.6667,231.8926,72012.0
2021-05-20 10:30:00,256.4,256.99,256.32,256.7,36490.0,231.6667,232.1998,231.5944,231.9378,36490.0
2021-05-20 11:00:00,256.78,257.63,256.1,256.1,47407.0,232.0101,232.7781,231.3957,231.3957,47407.0
2021-05-20 11:30:00,256.11,256.6,255.52,256.24,37845.0,231.4047,231.8474,230.8716,231.5222,37845.0
2021-05-20 12:00:00,256.2,256.42,255.12,255.12,26283.0,231.486,231.6848,230.5102,230.5102,26283.0
2021-05-20 12:30:00,255.2,255.53,254.85,255.47,22602.0,230.5825,230.8807,230.2662,230.8264,22602.0
2021-05-20 13:00:00,255.44,255.87,255.29,255.66,15952.0,230.7993,231.1879,230.6638,230.9981,15952.0
2021-05-20 13:30:00,255.66,256.07,255.35,255.61,35963.0,230.9981,231.3686,230.718,230.9529,35963.0
2021-05-20 14:00:00,255.74,255.88,254.95,255.04,52404.0,231.0704,231.1969,230.3566,230.4379,52404.0
2021-05-20 14:30:00,255.13,255.78,255.09,255.5,40624.0,230.5192,231.1065,230.4831,230.8535,40624.0
2021-05-20 15:00:00,255.43,256.15,255.2,255.97,59830.0,230.7903,231.4408,230.5825,231.2782,59830.0
2021-05-20 15:30:00,256.0,256.01,254.68,255.19,146016.0,231.3053,231.3143,230.1126,230.5734,146016.0
2021-05-21 09:30:00,256.16,258.76,256.03,258.0,66948.0,231.4499,233.7991,231.3324,233.1124,66948.0
2021-05-21 10:00:00,257.81,258.65,257.07,257.41,21135.0,232.9407,233.6997,232.2721,232.5793,21135.0
2021-05-21 10:30:00,257.42,257.88,257.21,257.85,25193.0,232.5883,233.004,232.3986,232.9769,25193.0
2021-05-21 11:00:00,257.85,258.14,257.01,257.38,45184.0,232.9769,233.2389,232.2179,232.5522,45184.0
2021-05-21 11:30:00,257.2,257.5,256.84,257.12,26949.0,232.3896,232.6606,232.0643,232.3173,26949.0
2021-05-21 12:00:00,257.1,257.29,256.28,256.45,21698.0,232.2992,232.4709,231.5583,231.7119,21698.0
2021-05-21 12:30:00,256.48,256.67,255.41,255.68,25482.0,231.739,231.9107,230.7722,231.0162,25482.0
2021-05-21 13:00:00,255.65,256.48,255.41,256.33,32778.0,230.9891,231.739,230.7722,231.6035,32778.0
2021-05-21 13:30:00,256.46,256.75,256.29,256.73,24212.0,231.7209,231.983,231.5673,231.9649,24212.0
2021-05-21 14:00:00,256.77,256.87,256.3,256.53,24499.0,232.001,232.0914,231.5764,231.7842,24499.0
2021-05-21 14:30:00,256.53,256.98,255.96,256.93,21818.0,231.7842,232.1908,231.2692,232.1456,21818.0
2021-05-21 15:00:00,256.9,257.37,256.68,257.37,23245.0,232.1185,232.5432,231.9197,232.5432,23245.0
2021-05-21 15:30:00,257.31,257.55,256.72,256.85,74249.0,232.4889,232.7058,231.9559,232.0733,74249.0
2021-05-24 09:30:00,257.91,259.31,255.7,256.51,57234.0,233.0311,234.296,231.0343,231.7661,57234.0
2021-05-24 10:00:00,256.19,257.08,255.67,255.92,21962.0,231.477,232.2811,231.0071,231.233,21962.0
2021-05-24 10:30:00,255.92,256.73,255.9,256.16,25918.0,231.233,231.9649,231.215,231.4499,25918.0
2021-05-24 11:00:00,256.16,256.32,255.6,256.15,23169.0,231.4499,231.5944,230.9439,231.4408,23169.0
2021-05-24 11:30:00,256.33,256.4,255.65,255.74,15509.0,231.6035,231.6667,230.9891,231.0704,15509.0
2021-05-24 12:00:00,255.79,255.98,255.5,255.66,19077.0,231.1156,231.2872,230.8535,230.9981,19077.0
2021-05-24 12:30:00,255.72,256.28,255.72,256.04,21304.0,231.0523,231.5583,231.0523,231.3415,21304.0
2021-05-24 13:00:00,256.02,256.36,255.97,256.36,15573.0,231.3234,231.6306,231.2782,231.6306,15573.0
2021-05-24 13:30:00,256.36,256.52,256.04,256.42,15366.0,231.6306,231.7752,231.3415,231.6848,15366.0
2021-05-24 14:00:00,256.52,256.73,256.41,256.5,14240.0,231.7752,231.9649,231.6758,231.7571,14240.0
2021-05-24 14:30:00,256.55,256.73,256.43,256.52,12993.0,231.8023,231.9649,231.6938,231.7752,12993.0
2021-05-24 15:00:00,256.6,256.86,256.37,256.55,25114.0,231.8474,232.0824,231.6396,231.8023,25114.0
2021-05-24 15:30:00,256.58,256.69,255.48,255.65,58624.0,231.8294,231.9288,230.8355,230.9891,58624.0
2021-05-25 09:30:00,256.53,257.29,255.25,255.55,46263.0,231.7842,232.4709,230.6277,230.8987,46263.0
2021-05-25 10:00:00,255.72,256.01,255.21,255.31,21375.0,231.0523,231.3143,230.5915,230.6819,21375.0
2021-05-25 10:30:00,255.34,255.76,254.8,255.44,27271.0,230.709,231.0885,230.2211,230.7993,27271.0
2021-05-25 11:00:00,255.36,255.53,254.86,255.11,27396.0,230.7271,230.8807,230.2753,230.5012,27396.0
2021-05-25 11:30:00,255.09,256.64,254.55,256.39,72238.0,230.4831,231.8836,229.9952,231.6577,72238.0
2021-05-25 12:00:00,256.22,256.9,255.94,256.8,66378.0,231.5041,232.1185,231.2511,232.0281,66378.0
2021-05-25 12:30:00,256.72,256.72,256.06,256.33,10955.0,231.9559,231.9559,231.3595,231.6035,10955.0
2021-05-25 13:00:00,256.24,256.24,255.41,255.85,12950.0,231.5222,231.5222,230.7722,231.1698,12950.0
2021-05-25 13:30:00,255.8,255.93,255.51,255.54,15447.0,231.1246,231.2421,230.8626,230.8897,15447.0
2021-05-25 14:00:00,255.55,255.61,255.22,255.49,13939.0,230.8987,230.9529,230.6006,230.8445,13939.0
2021-05-25 14:30:00,255.3,255.5,255.15,255.25,14881.0,230.6728,230.8535,230.5373,230.6277,14881.0
2021-05-25 15:00:00,255.21,255.21,254.69,254.69,22582.0,230.5915,230.5915,230.1217,230.1217,22582.0
2021-05-25 15:30:00,254.65,254.79,253.89,254.42,76335.0,230.0855,230.212,229.3989,229.8777,76335.0
2021-05-26 09:30:00,254.4,255.62,253.26,253.83,46351.0,229.8597,230.962,228.8296,229.3446,46351.0
2021-05-26 10:00:00,253.88,254.11,253.39,253.45,23020.0,229.3898,229.5976,228.9471,229.0013,23020.0
2021-05-26 10:30:00,253.46,253.48,252.85,252.94,32762.0,229.0103,229.0284,228.4592,228.5405,32762.0
2021-05-26 11:00:00,253.06,253.75,253.01,253.59,46796.0,228.6489,229.2724,228.6037,229.1278,46796.0
2021-05-26 11:30:00,253.58,254.86,253.58,254.37,23392.0,229.1188,230.2753,229.1188,229.8325,23392.0
2021-05-26 12:00:00,254.36,254.94,254.25,254.8,18968.0,229.8235,230.3476,229.7241,230.2211,18968.0
2021-05-26 12:30:00,254.75,255.69,254.65,254.85,27569.0,230.1759,231.0252,230.0855,230.2662,27569.0
2021-05-26 13:00:00,254.79,255.32,254.75,255.05,28944.0,230.212,230.6909,230.1759,230.447,28944.0
2021-05-26 13:30:00,255.04,255.2,254.57,255.07,18141.0,230.4379,230.5825,230.0133,230.465,18141.0
2021-05-26 14:00:00,255.13,255.43,254.81,255.42,21866.0,230.5192,230.7903,230.2301,230.7813,21866.0
2021-05-26 14:30:00,255.39,255.42,254.55,254.71,18806.0,230.7542,230.7813,229.9952,230.1398,18806.0
2021-05-26 15:00:00,254.71,254.92,254.48,254.9,19200.0,230.1398,230.3295,229.9319,230.3114,19200.0
2021-05-26 15:30:00,254.85,255.23,254.79,255.23,122862.0,230.2662,230.6096,230.212,230.6096,122862.0
2021-05-27 09:30:00,258.48,259.33,257.65,258.88,76144.0,233.5461,234.3141,232.7961,233.9075,76144.0
2021-05-27 10:00:00,258.9,258.93,256.54,256.54,40011.0,233.9256,233.9527,231.7932,231.7932,40011.0
2021-05-27 10:30:00,256.54,257.72,256.34,257.29,39314.0,231.7932,232.8594,231.6125,232.4709,39314.0
2021-05-27 11:00:00,257.3,257.38,256.42,256.56,17727.0,232.4799,232.5522,231.6848,231.8113,17727.0
2021-05-27 11:30:00,256.46,257.33,256.22,257.15,28460.0,231.7209,232.507,231.5041,232.3444,28460.0
2021-05-27 12:00:00,257.16,258.53,257.15,258.0,25316.0,232.3534,233.5913,232.3444,233.1124,25316.0
2021-05-27 12:30:00,258.03,258.49,257.96,257.97,24339.0,233.1395,233.5551,233.0762,233.0853,24339.0
2021-05-27 13:00:00,257.96,258.47,257.78,258.19,36489.0,233.0762,233.537,232.9136,233.2841,36489.0
2021-05-27 13:30:00,258.14,258.14,257.39,257.62,25145.0,233.2389,233.2389,232.5612,232.769,25145.0
2021-05-27 14:00:00,257.62,258.25,257.34,258.25,31226.0,232.769,233.3383,232.5161,233.3383,31226.0
2021-05-27 14:30:00,258.19,259.05,258.06,258.94,31226.0,233.2841,234.0611,233.1666,233.9617,31226.0
2021-05-27 15:00:00,258.91,259.65,258.46,259.65,39060.0,233.9346,234.6032,233.528,234.6032,39060.0
2021-05-27 15:30:00,259.66,259.9,258.96,259.45,232474.0,234.6123,234.8291,233.9798,234.4225,232474.0
2021-05-28 09:30:00,259.95,260.0,257.38,259.47,39096.0,234.8743,234.9195,232.5522,234.4406,39096.0
2021-05-28 10:00:00,259.24,259.24,256.94,257.36,40167.0,234.2328,234.2328,232.1546,232.5341,40167.0
2021-05-28 10:30:00,257.37,257.72,256.67,257.34,49659.0,232.5432,232.8594,231.9107,232.5161,49659.0
2021-05-28 11:00:00,257.28,257.57,256.74,257.3,38217.0,232.4618,232.7239,231.9739,232.4799,38217.0
2021-05-28 11:30:00,257.35,257.5,256.67,257.15,26856.0,232.5251,232.6606,231.9107,232.3444,26856.0
2021-05-28 12:00:00,257.07,257.48,256.89,257.05,31583.0,232.2721,232.6425,232.1095,232.254,31583.0
2021-05-28 12:30:00,256.97,257.5,256.89,256.92,22005.0,232.1817,232.6606,232.1095,232.1366,22005.0
2021-05-28 13:00:00,256.92,257.3,256.45,257.3,25519.0,232.1366,232.4799,231.7119,232.4799,25519.0
2021-05-28 13:30:00,257.3,257.38,256.92,256.98,40356.0,232.4799,232.5522,232.1366,232.1908,40356.0
2021-05-28 14:00:00,257.04,257.12,256.35,256.88,34898.0,232.245,232.3173,231.6216,232.1004,34898.0
2021-05-28 14:30:00,256.82,257.17,256.69,256.95,24268.0,232.0462,232.3625,231.9288,232.1637,24268.0
2021-05-28 15:00:00,256.99,257.4,256.92,257.27,23377.0,232.1998,232.5703,232.1366,232.4528,23377.0
2021-05-28 15:30:00,257.19,257.76,257.07,257.23,90929.0,232.3805,232.8955,232.2721,232.4167,90929.0
2021-06-01 09:30:00,261.49,262.96,260.92,262.19,111742.0,236.2657,237.5939,235.7507,236.8982,111742.0
2021-06-01 10:00:00,262.26,263.55,262.2,262.38,52635.0,236.9615,238.127,236.9072,237.0699,52635.0
2021-06-01 10:30:00,262.32,262.89,261.94,262.48,34271.0,237.0157,237.5307,236.6723,237.1602,34271.0
2021-06-01 11:00:00,262.7,263.3,262.3,263.01,32035.0,237.359,237.9011,236.9976,237.6391,32035.0
2021-06-01 11:30:00,262.99,263.43,262.72,263.04,28279.0,237.621,238.0186,237.3771,237.6662,28279.0
2021-06-01 12:00:00,263.04,263.25,262.09,262.09,32013.0,237.6662,237.856,236.8079,236.8079,32013.0
2021-06-01 12:30:00,262.13,262.45,261.67,261.69,37560.0,236.844,237.1331,236.4284,236.4464,37560.0
2021-06-01 13:00:00,261.7,261.71,260.14,260.5,41923.0,236.4555,236.4645,235.046,235.3712,41923.0
2021-06-01 13:30:00,260.51,260.59,260.05,260.21,21849.0,235.3803,235.4525,234.9646,235.1092,21849.0
2021-06-01 14:00:00,260.15,260.95,260.1,260.95,25510.0,235.055,235.7778,235.0098,235.7778,25510.0
2021-06-01 14:30:00,261.0,261.5,260.74,261.43,29816.0,235.823,236.2748,235.5881,236.2115,29816.0
2021-06-01 15:00:00,261.46,261.77,261.21,261.63,29445.0,236.2386,236.5187,236.0127,236.3922,29445.0
2021-06-01 15:30:00,261.66,261.88,261.36,261.79,113406.0,236.4193,236.6181,236.1483,236.5368,113406.0
2021-06-02 09:30:00,261.76,262.26,259.59,260.37,38161.0,236.5097,236.9615,234.549,235.2538,38161.0
2021-06-02 10:00:00,260.4,261.67,260.4,260.94,25941.0,235.2809,236.4284,235.2809,235.7688,25941.0
2021-06-02 10:30:00,260.98,261.74,260.91,261.27,19163.0,235.8049,236.4916,235.7417,236.067,19163.0
2021-06-02 11:00:00,261.2,261.56,260.79,261.11,18200.0,236.0037,236.329,235.6333,235.9224,18200.0
2021-06-02 11:30:00,261.12,261.28,260.4,260.4,14888.0,235.9314,236.076,235.2809,235.2809,14888.0
2021-06-02 12:00:00,260.45,260.6,259.89,259.9,15649.0,235.3261,235.4616,234.8201,234.8291,15649.0
2021-06-02 12:30:00,259.72,259.79,258.75,258.79,16265.0,234.6665,234.7297,233.79,233.8262,16265.0
2021-06-02 13:00:00,258.77,259.38,258.77,259.09,19869.0,233.8081,234.3593,233.8081,234.0972,19869.0
2021-06-02 13:30:00,259.03,259.79,259.03,259.78,18302.0,234.043,234.7297,234.043,234.7207,18302.0
2021-06-02 14:00:00,259.82,260.13,259.25,259.5,26308.0,234.7568,235.0369,234.2418,234.4677,26308.0
2021-06-02 14:30:00,259.42,260.0,259.29,259.99,22127.0,234.3954,234.9195,234.2779,234.9104,22127.0
2021-06-02 15:00:00,259.9,260.09,259.5,259.59,25270.0,234.8291,235.0008,234.4677,234.549,25270.0
2021-06-02 15:30:00,259.6,260.33,259.11,259.94,114986.0,234.558,235.2176,234.1153,234.8652,114986.0
2021-06-03 09:30:00,258.78,259.83,258.0,258.37,46693.0,233.8171,234.7659,233.1124,233.4467,46693.0
2021-06-03 10:00:00,258.36,258.87,257.87,258.59,31486.0,233.4377,233.8985,232.9949,233.6455,31486.0
2021-06-03 10:30:00,258.5,260.49,258.5,260.48,25219.0,233.5642,235.3622,233.5642,235.3532,25219.0
2021-06-03 11:00:00,260.33,262.04,259.97,261.99,33462.0,235.2176,236.7627,234.8924,236.7175,33462.0
2021-06-03 11:30:00,262.0,263.32,261.91,262.37,39498.0,236.7265,237.9192,236.6452,237.0608,39498.0
2021-06-03 12:00:00,262.5,262.63,261.73,261.87,19681.0,237.1783,237.2958,236.4826,236.6091,19681.0
2021-06-03 12:30:00,261.92,262.19,261.28,261.33,18265.0,236.6542,236.8982,236.076,236.1212,18265.0
2021-06-03 13:00:00,261.25,261.94,260.96,261.91,16434.0,236.0489,236.6723,235.7869,236.6452,16434.0
2021-06-03 13:30:00,261.76,262.13,261.17,261.36,13300.0,236.5097,236.844,235.9766,236.1483,13300.0
2021-06-03 14:00:00,261.31,261.42,260.9,260.99,10076.0,236.1031,236.2025,235.7326,235.814,10076.0
2021-06-03 14:30:00,260.97,261.09,260.53,260.53,12573.0,235.7959,235.9043,235.3983,235.3983,12573.0
2021-06-03 15:00:00,260.5,260.93,260.47,260.6,17533.0,235.3712,235.7597,235.3441,235.4616,17533.0
2021-06-03 15:30:00,260.63,261.09,260.4,261.01,86652.0,235.4887,235.9043,235.2809,235.832,86652.0
2021-06-04 09:30:00,261.48,263.12,261.19,263.12,29834.0,236.2567,237.7385,235.9947,237.7385,29834.0
2021-06-04 10:00:00,263.11,263.11,262.24,262.62,30809.0,237.7295,237.7295,236.9434,237.2867,30809.0
2021-06-04 10:30:00,262.64,263.84,262.27,263.68,31528.0,237.3048,238.389,236.9705,238.2445,31528.0
2021-06-04 11:00:00,263.75,263.75,262.76,262.96,13248.0,238.3077,238.3077,237.4132,237.5939,13248.0
2021-06-04 11:30:00,262.99,263.24,262.76,263.17,14125.0,237.621,237.8469,237.4132,237.7837,14125.0
2021-06-04 12:00:00,263.2,263.39,263.07,263.33,12153.0,237.8108,237.9824,237.6933,237.9282,12153.0
2021-06-04 12:30:00,263.36,264.09,263.16,264.09,18698.0,237.9553,238.6149,237.7746,238.6149,18698.0
2021-06-04 13:00:00,264.09,264.29,263.88,264.24,14875.0,238.6149,238.7956,238.4252,238.7505,14875.0
2021-06-04 13:30:00,264.19,265.09,264.0,264.84,25518.0,238.7053,239.5185,238.5336,239.2926,25518.0
2021-06-04 14:00:00,264.84,264.89,264.42,264.68,17548.0,239.2926,239.3378,238.9131,239.148,17548.0
2021-06-04 14:30:00,264.7,265.01,264.64,264.67,18561.0,239.1661,239.4462,239.1119,239.139,18561.0
2021-06-04 15:00:00,264.65,264.7,264.25,264.25,19151.0,239.1209,239.1661,238.7595,238.7595,19151.0
2021-06-04 15:30:00,264.23,264.99,264.12,264.2,101055.0,238.7414,239.4281,238.642,238.7143,101055.0
2021-06-07 09:30:00,264.51,264.64,262.03,262.14,45460.0,238.9944,239.1119,236.7536,236.853,45460.0
2021-06-07 10:00:00,262.2,262.2,260.6,261.7,30458.0,236.9072,236.9072,235.4616,236.4555,30458.0
2021-06-07 10:30:00,261.57,261.97,260.95,261.19,24933.0,236.338,236.6994,235.7778,235.9947,24933.0
2021-06-07 11:00:00,261.16,261.17,259.27,259.66,21287.0,235.9676,235.9766,234.2599,234.6123,21287.0
2021-06-07 11:30:00,259.68,259.68,258.21,258.45,26282.0,234.6303,234.6303,233.3021,233.519,26282.0
2021-06-07 12:00:00,258.58,258.67,257.8,257.94,26098.0,233.6364,233.7178,232.9317,233.0582,26098.0
2021-06-07 12:30:00,258.0,258.37,257.89,258.14,20302.0,233.1124,233.4467,233.013,233.2389,20302.0
2021-06-07 13:00:00,258.14,259.05,257.94,259.03,30485.0,233.2389,234.0611,233.0582,234.043,30485.0
2021-06-07 13:30:00,259.06,259.24,258.66,258.74,33679.0,234.0701,234.2328,233.7087,233.781,33679.0
2021-06-07 14:00:00,258.65,258.97,258.36,258.77,16128.0,233.6997,233.9888,233.4377,233.8081,16128.0
2021-06-07 14:30:00,258.63,259.05,258.45,259.02,24244.0,233.6816,234.0611,233.519,234.034,24244.0
2021-06-07 15:00:00,259.1,259.3,258.82,259.27,26719.0,234.1063,234.287,233.8533,234.2599,26719.0
2021-06-07 15:30:00,259.25,259.59,258.97,259.28,77345.0,234.2418,234.549,233.9888,234.2689,77345.0
2021-06-08 09:30:00,259.01,259.22,256.07,256.92,41049.0,234.025,234.2147,231.3686,232.1366,41049.0
2021-06-08 10:00:00,256.87,257.34,256.45,257.32,15985.0,232.0914,232.5161,231.7119,232.498,15985.0
2021-06-08 10:30:00,257.31,259.52,257.31,259.33,37759.0,232.4889,234.4858,232.4889,234.3141,37759.0
2021-06-08 11:00:00,259.26,259.74,258.16,258.77,17192.0,234.2508,234.6845,233.257,233.8081,17192.0
2021-06-08 11:30:00,258.89,260.25,258.82,260.11,16878.0,233.9165,235.1453,233.8533,235.0188,16878.0
2021-06-08 12:00:00,260.11,260.36,259.9,260.16,12080.0,235.0188,235.2447,234.8291,235.064,12080.0
2021-06-08 12:30:00,260.06,260.07,259.6,259.82,11781.0,234.9737,234.9827,234.558,234.7568,11781.0
2021-06-08 13:00:00,259.9,259.9,259.53,259.6,7264.0,234.8291,234.8291,234.4948,234.558,7264.0
2021-06-08 13:30:00,259.65,260.05,259.56,259.69,10824.0,234.6032,234.9646,234.5219,234.6394,10824.0
2021-06-08 14:00:00,259.69,259.79,259.24,259.75,8501.0,234.6394,234.7297,234.2328,234.6936,8501.0
2021-06-08 14:30:00,259.68,259.76,259.27,259.42,7871.0,234.6303,234.7026,234.2599,234.3954,7871.0
2021-06-08 15:00:00,259.47,259.63,259.26,259.63,11099.0,234.4406,234.5852,234.2508,234.5852,11099.0
2021-06-08 15:30:00,259.63,259.97,259.33,259.85,57658.0,234.5852,234.8924,234.3141,234.7839,57658.0
2021-06-09 09:30:00,258.66,259.76,258.16,259.23,54371.0,233.7087,234.7026,233.257,234.2237,54371.0
2021-06-09 10:00:00,259.29,259.57,258.81,259.42,20970.0,234.2779,234.5309,233.8443,234.3954,20970.0
2021-06-09 10:30:00,259.52,260.02,259.2,259.52,15998.0,234.4858,234.9375,234.1966,234.4858,15998.0
2021-06-09 11:00:00,259.41,259.52,259.07,259.35,10713.0,234.3864,234.4858,234.0792,234.3322,10713.0
2021-06-09 11:30:00,259.3,259.46,258.57,258.62,21085.0,234.287,234.4315,233.6274,233.6726,21085.0
2021-06-09 12:00:00,258.59,258.66,257.55,257.55,21551.0,233.6455,233.7087,232.7058,232.7058,21551.0
2021-06-09 12:30:00,257.62,257.78,257.37,257.5,22948.0,232.769,232.9136,232.5432,232.6606,22948.0
2021-06-09 13:00:00,257.5,257.76,257.28,257.53,18031.0,232.6606,232.8955,232.4618,232.6877,18031.0
2021-06-09 13:30:00,257.5,257.57,257.23,257.36,13409.0,232.6606,232.7239,232.4167,232.5341,13409.0
2021-06-09 14:00:00,257.45,257.91,257.3,257.9,19064.0,232.6154,233.0311,232.4799,233.022,19064.0
2021-06-09 14:30:00,257.85,258.01,257.6,257.84,25817.0,232.9769,233.1214,232.751,232.9678,25817.0
2021-06-09 15:00:00,257.8,258.1,257.44,257.44,25152.0,232.9317,233.2027,232.6064,232.6064,25152.0
2021-06-09 15:30:00,257.36,257.53,256.75,256.75,75998.0,232.5341,232.6877,231.983,231.983,75998.0
2021-06-10 09:30:00,258.2,259.13,255.87,256.81,38534.0,233.2931,234.1334,231.1879,232.0372,38534.0
2021-06-10 10:00:00,256.84,257.05,254.82,255.12,24626.0,232.0643,232.254,230.2391,230.5102,24626.0
2021-06-10 10:30:00,255.09,255.14,253.78,253.78,38137.0,230.4831,230.5283,229.2995,229.2995,38137.0
2021-06-10 11:00:00,253.92,254.99,253.91,254.66,26171.0,229.426,230.3927,229.4169,230.0946,26171.0
2021-06-10 11:30:00,254.62,254.93,254.14,254.29,29809.0,230.0584,230.3385,229.6247,229.7603,29809.0
2021-06-10 12:00:00,254.37,254.46,253.41,253.51,31684.0,229.8325,229.9139,228.9652,229.0555,31684.0
2021-06-10 12:30:00,253.56,253.95,253.25,253.31,51898.0,229.1007,229.4531,228.8206,228.8748,51898.0
2021-06-10 13:00:00,253.3,253.41,252.6,252.82,66900.0,228.8658,228.9652,228.2333,228.4321,66900.0
2021-06-10 13:30:00,252.79,252.79,251.8,252.14,63062.0,228.405,228.405,227.5105,227.8177,63062.0
2021-06-10 14:00:00,252.2,252.2,251.53,251.64,45790.0,227.8719,227.8719,227.2665,227.3659,45790.0
2021-06-10 14:30:00,251.72,252.11,251.44,251.77,44236.0,227.4382,227.7906,227.1852,227.4834,44236.0
2021-06-10 15:00:00,251.75,252.49,251.6,251.91,44610.0,227.4653,228.1339,227.3298,227.6098,44610.0
2021-06-10 15:30:00,251.91,252.5,251.62,252.25,141722.0,227.6098,228.1429,227.3478,227.9171,141722.0
2021-06-11 09:30:00,253.25,254.58,251.83,252.6,136987.0,228.8206,230.0223,227.5376,228.2333,136987.0
2021-06-11 10:00:00,252.54,252.68,251.24,251.82,168777.0,228.1791,228.3056,227.0045,227.5285,168777.0
2021-06-11 10:30:00,251.82,252.0,250.32,250.45,74839.0,227.5285,227.6912,226.1732,226.2907,74839.0
2021-06-11 11:00:00,250.43,250.85,250.11,250.11,48962.0,226.2726,226.6521,225.9835,225.9835,48962.0
2021-06-11 11:30:00,250.1,250.68,250.06,250.3,61272.0,225.9744,226.4985,225.9383,226.1552,61272.0
2021-06-11 12:00:00,250.33,250.48,249.27,249.31,61253.0,226.1823,226.3178,225.2245,225.2607,61253.0
2021-06-11 12:30:00,249.26,250.45,249.09,250.45,68872.0,225.2155,226.2907,225.0619,226.2907,68872.0
2021-06-11 13:00:00,250.42,250.63,250.15,250.48,35195.0,226.2636,226.4533,226.0196,226.3178,35195.0
2021-06-11 13:30:00,250.48,250.79,250.16,250.7,42585.0,226.3178,226.5979,226.0287,226.5166,42585.0
2021-06-11 14:00:00,250.7,250.84,249.82,250.11,94008.0,226.5166,226.6431,225.7215,225.9835,94008.0
2021-06-11 14:30:00,250.1,250.32,249.66,249.92,65121.0,225.9744,226.1732,225.5769,225.8118,65121.0
2021-06-11 15:00:00,249.91,250.08,249.39,249.54,77772.0,225.8028,225.9564,225.3329,225.4685,77772.0
2021-06-11 15:30:00,249.49,250.12,249.39,250.0,180249.0,225.4233,225.9925,225.3329,225.8841,180249.0
2021-06-14 09:30:00,249.28,249.99,247.47,247.64,62133.0,225.2335,225.8751,223.5981,223.7517,62133.0
2021-06-14 10:00:00,247.55,249.54,247.38,249.45,37280.0,223.6704,225.4685,223.5168,225.3872,37280.0
2021-06-14 10:30:00,249.35,250.18,248.98,249.46,30149.0,225.2968,226.0467,224.9625,225.3962,30149.0
2021-06-14 11:00:00,249.46,249.55,248.39,248.48,57578.0,225.3962,225.4775,224.4294,224.5107,57578.0
2021-06-14 11:30:00,248.47,248.52,247.85,248.18,23799.0,224.5017,224.5469,223.9415,224.2397,23799.0
2021-06-14 12:00:00,248.21,248.22,247.88,247.88,24764.0,224.2668,224.2758,223.9686,223.9686,24764.0
2021-06-14 12:30:00,247.86,247.97,247.29,247.49,20541.0,223.9505,224.0499,223.4355,223.6162,20541.0
2021-06-14 13:00:00,247.42,247.78,247.06,247.71,16908.0,223.553,223.8782,223.2277,223.815,16908.0
2021-06-14 13:30:00,247.66,247.79,247.25,247.31,17888.0,223.7698,223.8873,223.3994,223.4536,17888.0
2021-06-14 14:00:00,247.33,247.42,246.87,247.24,24842.0,223.4717,223.553,223.056,223.3903,24842.0
2021-06-14 14:30:00,247.2,247.86,247.17,247.53,33253.0,223.3542,223.9505,223.3271,223.6524,33253.0
2021-06-14 15:00:00,247.53,247.79,247.25,247.55,42055.0,223.6524,223.8873,223.3994,223.6704,42055.0
2021-06-14 15:30:00,247.55,248.77,247.51,248.56,117360.0,223.6704,224.7727,223.6343,224.583,117360.0
2021-06-15 09:30:00,249.22,249.35,247.87,248.75,55819.0,225.1793,225.2968,223.9596,224.7547,55819.0
2021-06-15 10:00:00,249.03,249.03,248.28,248.66,21472.0,225.0077,225.0077,224.33,224.6734,21472.0
2021-06-15 10:30:00,248.66,249.41,248.44,248.58,25771.0,224.6734,225.351,224.4746,224.6011,25771.0
2021-06-15 11:00:00,248.47,248.94,248.05,248.69,15839.0,224.5017,224.9263,224.1222,224.7005,15839.0
2021-06-15 11:30:00,248.58,248.88,248.33,248.69,17820.0,224.6011,224.8721,224.3752,224.7005,17820.0
2021-06-15 12:00:00,248.77,249.81,248.77,249.75,15869.0,224.7727,225.7124,224.7727,225.6582,15869.0
2021-06-15 12:30:00,249.8,249.9,249.62,249.73,15866.0,225.7034,225.7937,225.5408,225.6401,15866.0
2021-06-15 13:00:00,249.84,249.9,249.38,249.5,15246.0,225.7395,225.7937,225.3239,225.4323,15246.0
2021-06-15 13:30:00,249.45,249.9,249.43,249.8,24276.0,225.3872,225.7937,225.3691,225.7034,24276.0
2021-06-15 14:00:00,249.82,250.14,249.67,250.0,19262.0,225.7215,226.0106,225.5859,225.8841,19262.0
2021-06-15 14:30:00,250.0,250.42,249.73,250.19,24395.0,225.8841,226.2636,225.6401,226.0558,24395.0
2021-06-15 15:00:00,250.12,250.25,249.82,249.88,23624.0,225.9925,226.11,225.7215,225.7757,23624.0
2021-06-15 15:30:00,249.75,250.13,249.67,250.12,108326.0,225.6582,226.0016,225.5859,225.9925,108326.0
2021-06-16 09:30:00,248.89,249.72,246.88,247.27,55578.0,224.8812,225.6311,223.0651,223.4174,55578.0
2021-06-16 10:00:00,247.34,247.86,246.69,246.99,29506.0,223.4807,223.9505,222.8934,223.1645,29506.0
2021-06-16 10:30:00,247.06,248.09,247.03,247.95,28546.0,223.2277,224.1583,223.2006,224.0318,28546.0
2021-06-16 11:00:00,247.92,248.47,247.84,248.43,31107.0,224.0047,224.5017,223.9325,224.4655,31107.0
2021-06-16 11:30:00,248.5,248.7,248.17,248.36,18852.0,224.5288,224.7095,224.2306,224.4023,18852.0
2021-06-16 12:00:00,248.31,248.37,247.89,248.0,17771.0,224.3571,224.4113,223.9776,224.077,17771.0
2021-06-16 12:30:00,247.95,248.06,246.83,247.26,39599.0,224.0318,224.1312,223.0199,223.4084,39599.0
2021-06-16 13:00:00,247.18,247.26,246.81,246.98,16450.0,223.3361,223.4084,223.0018,223.1554,16450.0
2021-06-16 13:30:00,246.99,247.21,246.48,246.77,27933.0,223.1645,223.3632,222.7036,222.9657,27933.0
2021-06-16 14:00:00,246.63,247.33,245.46,246.38,58957.0,222.8392,223.4717,221.782,222.6133,58957.0
2021-06-16 14:30:00,246.37,246.8,245.83,246.24,38757.0,222.6043,222.9928,222.1163,222.4868,38757.0
2021-06-16 15:00:00,246.29,246.92,246.14,246.28,33006.0,222.532,223.1012,222.3964,222.5229,33006.0
2021-06-16 15:30:00,246.3,246.65,245.84,245.98,107453.0,222.541,222.8572,222.1254,222.2519,107453.0
2021-06-17 09:30:00,246.23,247.75,242.4,242.8,89078.0,222.4778,223.8511,219.0172,219.3786,89078.0
2021-06-17 10:00:00,242.57,243.57,240.58,240.63,60527.0,219.1708,220.0744,217.3728,217.418,60527.0
2021-06-17 10:30:00,240.64,240.87,239.26,239.43,62344.0,217.427,217.6348,216.1801,216.3337,62344.0
2021-06-17 11:00:00,239.43,239.66,238.11,238.48,68396.0,216.3337,216.5415,215.141,215.4754,68396.0
2021-06-17 11:30:00,238.51,238.53,236.27,236.42,74338.0,215.5025,215.5205,213.4785,213.6141,74338.0
2021-06-17 12:00:00,236.39,236.68,235.26,235.49,47222.0,213.587,213.849,212.566,212.7738,47222.0
2021-06-17 12:30:00,235.44,236.84,235.25,236.79,53306.0,212.7286,213.9936,212.5569,213.9484,53306.0
2021-06-17 13:00:00,236.77,237.42,236.74,237.19,42224.0,213.9303,214.5176,213.9032,214.3098,42224.0
2021-06-17 13:30:00,237.15,237.64,236.89,237.56,48829.0,214.2737,214.7164,214.0387,214.6441,48829.0
2021-06-17 14:00:00,237.63,237.87,236.01,236.06,163652.0,214.7074,214.9242,213.2436,213.2888,163652.0
2021-06-17 14:30:00,236.16,236.32,234.88,235.05,193348.0,213.3792,213.5237,212.2226,212.3762,193348.0
2021-06-17 15:00:00,235.08,236.99,234.97,236.95,261297.0,212.4033,214.1291,212.3039,214.0929,261297.0
2021-06-17 15:30:00,236.85,237.79,236.7,237.32,192647.0,214.0026,214.8519,213.8671,214.4273,192647.0
2021-06-18 09:30:00,232.83,234.13,230.85,233.8,357985.0,210.3704,211.545,208.5814,211.2468,357985.0
2021-06-18 10:00:00,233.75,233.9,231.92,233.38,146970.0,211.2016,211.3372,209.5482,210.8673,146970.0
2021-06-18 10:30:00,233.46,233.66,232.58,233.11,121173.0,210.9396,211.1203,210.1445,210.6234,121173.0
2021-06-18 11:00:00,232.99,233.99,232.74,233.79,67941.0,210.5149,211.4185,210.2891,211.2378,67941.0
2021-06-18 11:30:00,233.88,236.42,233.8,236.35,63475.0,211.3191,213.6141,211.2468,213.5508,63475.0
2021-06-18 12:00:00,236.34,236.37,234.7,234.87,109087.0,213.5418,213.5689,212.06,212.2136,109087.0
2021-06-18 12:30:00,234.93,234.95,233.7,233.84,30420.0,212.2678,212.2859,211.1565,211.2829,30420.0
2021-06-18 13:00:00,233.88,234.43,233.69,233.85,34744.0,211.3191,211.816,211.1474,211.292,34744.0
2021-06-18 13:30:00,233.89,234.33,233.51,233.89,58086.0,211.3281,211.7257,210.9848,211.3281,58086.0
2021-06-18 14:00:00,233.89,234.3,233.6,234.19,82995.0,211.3281,211.6986,211.0661,211.5992,82995.0
2021-06-18 14:30:00,234.18,234.39,233.59,233.77,50974.0,211.5901,211.7799,211.0571,211.2197,50974.0
2021-06-18 15:00:00,233.93,234.1,233.44,233.44,106679.0,211.3643,211.5179,210.9215,210.9215,106679.0
2021-06-18 15:30:00,233.47,234.26,232.39,233.06,273837.0,210.9486,211.6624,209.9728,210.5782,273837.0
2021-06-21 09:30:00,235.56,238.82,235.46,237.46,73137.0,212.837,215.7826,212.7467,214.5537,73137.0
2021-06-21 10:00:00,237.5,239.24,237.36,238.97,31852.0,214.5899,216.162,214.4634,215.9181,31852.0
2021-06-21 10:30:00,238.92,238.92,238.09,238.25,28379.0,215.8729,215.8729,215.123,215.2675,28379.0
2021-06-21 11:00:00,238.35,238.36,235.97,237.07,38111.0,215.3579,215.3669,213.2075,214.2014,38111.0
2021-06-21 11:30:00,237.15,237.56,237.08,237.24,23383.0,214.2737,214.6441,214.2104,214.355,23383.0
2021-06-21 12:00:00,237.19,237.32,236.18,236.18,18697.0,214.3098,214.4273,213.3972,213.3972,18697.0
2021-06-21 12:30:00,236.22,236.55,235.74,235.97,25090.0,213.4334,213.7315,212.9997,213.2075,25090.0
2021-06-21 13:00:00,235.97,236.7,235.92,236.59,15143.0,213.2075,213.8671,213.1623,213.7677,15143.0
2021-06-21 13:30:00,236.62,237.25,236.62,237.03,17369.0,213.7948,214.364,213.7948,214.1652,17369.0
2021-06-21 14:00:00,237.11,237.16,236.47,236.55,27848.0,214.2375,214.2827,213.6592,213.7315,27848.0
2021-06-21 14:30:00,236.51,236.51,235.9,236.1,25081.0,213.6954,213.6954,213.1442,213.3249,25081.0
2021-06-21 15:00:00,236.03,236.46,235.89,236.46,23589.0,213.2617,213.6502,213.1352,213.6502,23589.0
2021-06-21 15:30:00,236.43,236.56,235.68,235.9,111969.0,213.6231,213.7406,212.9455,213.1442,111969.0
2021-06-22 09:30:00,237.29,237.37,235.48,236.07,66671.0,214.4001,214.4724,212.7647,213.2978,66671.0
2021-06-22 10:00:00,236.1,237.06,235.84,236.99,31805.0,213.3249,214.1923,213.09,214.1291,31805.0
2021-06-22 10:30:00,237.05,237.96,236.84,237.96,47479.0,214.1833,215.0055,213.9936,215.0055,47479.0
2021-06-22 11:00:00,237.76,238.03,237.41,237.71,27290.0,214.8248,215.0688,214.5086,214.7796,27290.0
2021-06-22 11:30:00,237.65,237.82,237.03,237.26,22435.0,214.7254,214.879,214.1652,214.373,22435.0
2021-06-22 12:00:00,237.35,237.78,237.05,237.29,18587.0,214.4544,214.8429,214.1833,214.4001,18587.0
2021-06-22 12:30:00,237.18,237.24,236.78,236.96,25720.0,214.3008,214.355,213.9393,214.102,25720.0
2021-06-22 13:00:00,237.08,237.16,236.89,237.15,12228.0,214.2104,214.2827,214.0387,214.2737,12228.0
2021-06-22 13:30:00,237.21,237.44,237.01,237.33,14695.0,214.3279,214.5357,214.1472,214.4363,14695.0
2021-06-22 14:00:00,237.32,237.5,237.15,237.5,17177.0,214.4273,214.5899,214.2737,214.5899,17177.0
2021-06-22 14:30:00,237.5,237.78,237.38,237.55,21103.0,214.5899,214.8429,214.4815,214.6351,21103.0
2021-06-22 15:00:00,237.59,238.44,237.57,238.26,32457.0,214.6712,215.4392,214.6531,215.2766,32457.0
2021-06-22 15:30:00,238.37,238.47,237.0,237.01,103966.0,215.376,215.4663,214.1381,214.1472,103966.0
2021-06-23 09:30:00,237.6,238.59,235.24,235.8,68093.0,214.6802,215.5747,212.5479,213.0539,68093.0
2021-06-23 10:00:00,235.77,239.0,235.73,238.47,53796.0,213.0268,215.9452,212.9906,215.4663,53796.0
2021-06-23 10:30:00,238.46,238.46,236.94,237.66,29912.0,215.4573,215.4573,214.0839,214.7345,29912.0
2021-06-23 11:00:00,237.62,237.81,236.86,237.39,28787.0,214.6983,214.87,214.0116,214.4905,28787.0
2021-06-23 11:30:00,237.32,237.34,236.85,237.2,22151.0,214.4273,214.4453,214.0026,214.3188,22151.0
2021-06-23 12:00:00,237.13,237.68,237.09,237.43,17200.0,214.2556,214.7525,214.2194,214.5266,17200.0
2021-06-23 12:30:00,237.49,237.94,237.4,237.62,13823.0,214.5809,214.9874,214.4995,214.6983,13823.0
2021-06-23 13:00:00,237.66,238.13,237.61,238.11,33898.0,214.7345,215.1591,214.6893,215.141,33898.0
2021-06-23 13:30:00,238.08,238.36,237.98,238.2,18660.0,215.1139,215.3669,215.0236,215.2224,18660.0
2021-06-23 14:00:00,238.26,238.86,238.01,238.6,34929.0,215.2766,215.8187,215.0507,215.5838,34929.0
2021-06-23 14:30:00,238.62,238.88,238.28,238.73,30082.0,215.6019,215.8368,215.2946,215.7012,30082.0
2021-06-23 15:00:00,238.69,239.19,238.61,239.08,53795.0,215.6651,216.1169,215.5928,216.0175,53795.0
2021-06-23 15:30:00,239.06,239.07,237.66,238.01,110177.0,215.9994,216.0084,214.7345,215.0507,110177.0
2021-06-24 09:30:00,239.0,239.5,237.72,238.25,62260.0,215.9452,216.397,214.7887,215.2675,62260.0
2021-06-24 10:00:00,238.13,238.64,237.52,238.49,60133.0,215.1591,215.6199,214.608,215.4844,60133.0
2021-06-24 10:30:00,238.48,238.48,237.67,238.31,48427.0,215.4754,215.4754,214.7435,215.3218,48427.0
2021-06-24 11:00:00,238.29,238.32,237.77,238.06,14619.0,215.3037,215.3308,214.8338,215.0959,14619.0
2021-06-24 11:30:00,238.16,238.5,238.03,238.12,19602.0,215.1862,215.4934,215.0688,215.1501,19602.0
2021-06-24 12:00:00,238.15,238.15,237.56,238.0,15302.0,215.1772,215.1772,214.6441,215.0417,15302.0
2021-06-24 12:30:00,238.01,240.29,237.9,240.01,89123.0,215.0507,217.1108,214.9513,216.8578,89123.0
2021-06-24 13:00:00,240.09,240.75,239.68,239.8,58918.0,216.93,217.5264,216.5596,216.668,58918.0
2021-06-24 13:30:00,239.76,240.91,239.75,240.7,21253.0,216.6319,217.6709,216.6228,217.4812,21253.0
2021-06-24 14:00:00,240.74,240.85,240.55,240.85,23949.0,217.5173,217.6167,217.3457,217.6167,23949.0
2021-06-24 14:30:00,240.89,240.9,240.35,240.49,17282.0,217.6529,217.6619,217.165,217.2915,17282.0
2021-06-24 15:00:00,240.5,240.52,240.13,240.17,27304.0,217.3005,217.3186,216.9662,217.0023,27304.0
2021-06-24 15:30:00,240.17,240.3,239.05,239.11,113056.0,217.0023,217.1198,215.9904,216.0446,113056.0
2021-06-25 09:30:00,240.67,241.72,239.96,241.6,46894.0,217.4541,218.4028,216.8126,218.2944,46894.0
2021-06-25 10:00:00,241.53,242.72,241.45,242.07,40154.0,218.2311,219.3064,218.1589,218.7191,40154.0
2021-06-25 10:30:00,242.09,242.25,241.46,241.53,24928.0,218.7371,218.8817,218.1679,218.2311,24928.0
2021-06-25 11:00:00,241.55,242.05,241.55,242.01,14530.0,218.2492,218.701,218.2492,218.6648,14530.0
2021-06-25 11:30:00,241.95,242.03,241.55,241.61,14665.0,218.6106,218.6829,218.2492,218.3034,14665.0
2021-06-25 12:00:00,241.81,242.06,241.72,241.8,13211.0,218.4841,218.71,218.4028,218.4751,13211.0
2021-06-25 12:30:00,241.78,241.97,241.37,241.42,13238.0,218.457,218.6287,218.0866,218.1318,13238.0
2021-06-25 13:00:00,241.39,241.41,241.11,241.34,15101.0,218.1046,218.1227,217.8517,218.0595,15101.0
2021-06-25 13:30:00,241.35,242.2,241.34,242.03,24682.0,218.0685,218.8365,218.0595,218.6829,24682.0
2021-06-25 14:00:00,242.01,242.11,241.54,241.92,14021.0,218.6648,218.7552,218.2402,218.5835,14021.0
2021-06-25 14:30:00,241.87,242.16,241.61,241.86,16810.0,218.5383,218.8004,218.3034,218.5293,16810.0
2021-06-25 15:00:00,241.96,242.1,241.54,241.54,25756.0,218.6197,218.7462,218.2402,218.2402,25756.0
2021-06-25 15:30:00,241.54,241.69,240.77,240.85,119184.0,218.2402,218.3757,217.5445,217.6167,119184.0
2021-06-28 09:30:00,240.85,240.99,238.76,239.99,100162.0,217.6167,217.7432,215.7283,216.8397,100162.0
2021-06-28 10:00:00,239.94,240.57,239.26,240.05,69925.0,216.7945,217.3637,216.1801,216.8939,69925.0
2021-06-28 10:30:00,240.09,240.23,239.41,239.69,44014.0,216.93,217.0565,216.3156,216.5686,44014.0
2021-06-28 11:00:00,239.58,240.17,239.31,239.57,42729.0,216.4692,217.0023,216.2253,216.4602,42729.0
2021-06-28 11:30:00,239.61,240.34,239.61,240.3,44421.0,216.4964,217.1559,216.4964,217.1198,44421.0
2021-06-28 12:00:00,240.34,240.82,240.3,240.55,35780.0,217.1559,217.5896,217.1198,217.3457,35780.0
2021-06-28 12:30:00,240.56,241.19,240.46,240.95,31590.0,217.3547,217.9239,217.2644,217.7071,31590.0
2021-06-28 13:00:00,240.84,240.89,239.85,239.95,27728.0,217.6077,217.6529,216.7132,216.8036,27728.0
2021-06-28 13:30:00,240.0,240.7,239.96,240.66,22150.0,216.8487,217.4812,216.8126,217.4451,22150.0
2021-06-28 14:00:00,240.66,241.29,240.32,241.19,24236.0,217.4451,218.0143,217.1379,217.9239,24236.0
2021-06-28 14:30:00,241.08,241.48,240.76,240.76,17581.0,217.8246,218.186,217.5354,217.5354,17581.0
2021-06-28 15:00:00,240.72,240.87,240.35,240.76,21119.0,217.4993,217.6348,217.165,217.5354,21119.0
2021-06-28 15:30:00,240.76,241.29,240.57,241.22,109663.0,217.5354,218.0143,217.3637,217.951,109663.0
2021-06-29 09:30:00,243.39,244.02,241.39,242.11,39640.0,219.9117,220.4809,218.1046,218.7552,39640.0
2021-06-29 10:00:00,242.02,242.1,241.16,241.61,29974.0,218.6739,218.7462,217.8968,218.3034,29974.0
2021-06-29 10:30:00,241.61,241.9,240.51,240.66,17087.0,218.3034,218.5655,217.3095,217.4451,17087.0
2021-06-29 11:00:00,240.52,241.13,240.41,240.87,18259.0,217.3186,217.8697,217.2192,217.6348,18259.0
2021-06-29 11:30:00,240.59,240.6,239.91,240.17,21674.0,217.3818,217.3909,216.7674,217.0023,21674.0
2021-06-29 12:00:00,240.19,240.44,239.6,239.73,12753.0,217.0204,217.2463,216.4873,216.6048,12753.0
2021-06-29 12:30:00,239.61,239.69,239.19,239.42,12119.0,216.4964,216.5686,216.1169,216.3247,12119.0
2021-06-29 13:00:00,239.38,239.5,239.06,239.32,12977.0,216.2885,216.397,215.9994,216.2343,12977.0
2021-06-29 13:30:00,239.33,239.52,238.94,239.22,33493.0,216.2434,216.415,215.891,216.144,33493.0
2021-06-29 14:00:00,239.18,240.14,238.94,239.87,69732.0,216.1078,216.9752,215.891,216.7313,69732.0
2021-06-29 14:30:00,239.9,240.05,239.17,239.41,10215.0,216.7584,216.8939,216.0988,216.3156,10215.0
2021-06-29 15:00:00,239.35,239.77,239.09,239.74,19819.0,216.2614,216.6409,216.0265,216.6138,19819.0
2021-06-29 15:30:00,239.61,239.91,239.52,239.66,74501.0,216.4964,216.7674,216.415,216.5415,74501.0
2021-06-30 09:30:00,240.49,242.21,240.43,241.28,90854.0,217.2915,218.8455,217.2373,218.0053,90854.0
2021-06-30 10:00:00,241.45,241.95,240.72,241.45,103723.0,218.1589,218.6106,217.4993,218.1589,103723.0
2021-06-30 10:30:00,241.74,242.73,241.61,242.51,35772.0,218.4209,219.3154,218.3034,219.1166,35772.0
2021-06-30 11:00:00,242.62,242.85,242.22,242.56,43536.0,219.216,219.4238,218.8546,219.1618,43536.0
2021-06-30 11:30:00,242.57,242.76,242.23,242.76,18284.0,219.1708,219.3425,218.8636,219.3425,18284.0
2021-06-30 12:00:00,242.77,243.07,242.16,242.89,12643.0,219.3515,219.6226,218.8004,219.46,12643.0
2021-06-30 12:30:00,242.95,243.05,242.52,242.62,11376.0,219.5142,219.6045,219.1256,219.216,11376.0
2021-06-30 13:00:00,242.57,242.94,242.09,242.41,18627.0,219.1708,219.5051,218.7371,219.0263,18627.0
2021-06-30 13:30:00,242.4,242.45,242.12,242.23,16336.0,219.0172,219.0624,218.7642,218.8636,16336.0
2021-06-30 14:00:00,242.23,243.26,242.23,242.9,34637.0,218.8636,219.7943,218.8636,219.469,34637.0
2021-06-30 14:30:00,242.89,242.99,242.61,242.98,20565.0,219.46,219.5503,219.207,219.5413,20565.0
2021-06-30 15:00:00,242.94,243.89,242.88,243.8,37476.0,219.5051,220.3635,219.4509,220.2822,37476.0
2021-06-30 15:30:00,243.79,244.56,243.67,243.81,176430.0,220.2731,220.9689,220.1647,220.2912,176430.0
2021-07-01 09:30:00,244.99,245.68,242.55,243.27,54729.0,221.3574,221.9808,219.1527,219.8033,54729.0
2021-07-01 10:00:00,243.18,244.16,242.76,242.89,33682.0,219.722,220.6074,219.3425,219.46,33682.0
2021-07-01 10:30:00,242.89,243.8,242.64,243.41,22878.0,219.46,220.2822,219.2341,219.9298,22878.0
2021-07-01 11:00:00,243.47,244.11,243.47,243.79,42533.0,219.984,220.5623,219.984,220.2731,42533.0
2021-07-01 11:30:00,243.76,243.76,242.45,242.45,31370.0,220.246,220.246,219.0624,219.0624,31370.0
2021-07-01 12:00:00,242.6,243.01,241.6,241.99,43195.0,219.1979,219.5684,218.2944,218.6468,43195.0
2021-07-01 12:30:00,242.05,242.4,241.78,241.91,32371.0,218.701,219.0172,218.457,218.5745,32371.0
2021-07-01 13:00:00,241.95,242.35,241.36,241.4,50530.0,218.6106,218.972,218.0775,218.1137,50530.0
2021-07-01 13:30:00,241.38,241.93,241.2,241.76,39223.0,218.0956,218.5926,217.933,218.439,39223.0
2021-07-01 14:00:00,241.75,241.76,240.91,241.37,29766.0,218.4299,218.439,217.6709,218.0866,29766.0
2021-07-01 14:30:00,241.37,241.64,241.2,241.47,28383.0,218.0866,218.3305,217.933,218.1769,28383.0
2021-07-01 15:00:00,241.5,241.98,241.46,241.86,37995.0,218.204,218.6377,218.1679,218.5293,37995.0
2021-07-01 15:30:00,241.88,242.12,241.13,242.12,180158.0,218.5474,218.7642,217.8697,218.7642,180158.0
2021-07-02 09:30:00,242.86,242.9,241.75,241.94,36007.0,219.4328,219.469,218.4299,218.6016,36007.0
2021-07-02 10:00:00,242.01,242.53,241.43,241.75,29943.0,218.6648,219.1347,218.1408,218.4299,29943.0
2021-07-02 10:30:00,241.76,242.02,241.47,241.68,35813.0,218.439,218.6739,218.1769,218.3667,35813.0
2021-07-02 11:00:00,241.71,241.86,241.17,241.84,17202.0,218.3938,218.5293,217.9059,218.5112,17202.0
2021-07-02 11:30:00,241.77,241.89,241.07,241.16,14178.0,218.448,218.5564,217.8155,217.8968,14178.0
2021-07-02 12:00:00,241.22,241.3,240.81,240.94,7928.0,217.951,218.0233,217.5806,217.6981,7928.0
2021-07-02 12:30:00,240.92,241.51,240.85,241.47,12756.0,217.68,218.2131,217.6167,218.1769,12756.0
2021-07-02 13:00:00,241.43,242.0,241.02,241.94,29204.0,218.1408,218.6558,217.7703,218.6016,29204.0
2021-07-02 13:30:00,242.07,242.31,241.84,241.88,10127.0,218.7191,218.9359,218.5112,218.5474,10127.0
2021-07-02 14:00:00,241.91,242.18,241.71,241.96,11976.0,218.5745,218.8184,218.3938,218.6197,11976.0
2021-07-02 14:30:00,241.94,242.15,241.84,241.84,10830.0,218.6016,218.7913,218.5112,218.5112,10830.0
2021-07-02 15:00:00,241.87,242.23,241.86,241.98,21127.0,218.5383,218.8636,218.5293,218.6377,21127.0
2021-07-02 15:30:00,241.94,242.09,241.18,241.84,147182.0,218.6016,218.7371,217.9149,218.5112,147182.0
2021-07-06 09:30:00,241.11,241.41,238.32,238.4,81924.0,217.8517,218.1227,215.3308,215.4031,81924.0
2021-07-06 10:00:00,238.34,238.35,235.42,235.42,31014.0,215.3489,215.3579,212.7105,212.7105,31014.0
2021-07-06 10:30:00,235.3,235.68,234.17,234.25,53090.0,212.6021,212.9455,211.5811,211.6534,53090.0
2021-07-06 11:00:00,234.32,234.65,233.11,234.59,37416.0,211.7166,212.0148,210.6234,211.9606,37416.0
2021-07-06 11:30:00,234.61,236.08,234.61,235.39,55286.0,211.9787,213.3069,211.9787,212.6834,55286.0
2021-07-06 12:00:00,235.27,235.85,234.72,235.28,36476.0,212.575,213.0991,212.0781,212.584,36476.0
2021-07-06 12:30:00,235.27,235.55,235.03,235.47,20562.0,212.575,212.828,212.3582,212.7557,20562.0
2021-07-06 13:00:00,235.52,235.8,235.39,235.62,29656.0,212.8009,213.0539,212.6834,212.8912,29656.0
2021-07-06 13:30:00,235.58,236.42,235.57,236.36,16659.0,212.8551,213.6141,212.8461,213.5599,16659.0
2021-07-06 14:00:00,236.33,236.86,236.11,236.64,30813.0,213.5328,214.0116,213.334,213.8128,30813.0
2021-07-06 14:30:00,236.66,236.69,236.23,236.29,20715.0,213.8309,213.858,213.4424,213.4966,20715.0
2021-07-06 15:00:00,236.25,236.5,236.03,236.29,24524.0,213.4605,213.6864,213.2617,213.4966,24524.0
2021-07-06 15:30:00,236.3,236.63,236.02,236.3,96565.0,213.5056,213.8038,213.2527,213.5056,96565.0
2021-07-07 09:30:00,234.61,237.74,234.61,237.28,46772.0,211.9787,214.8067,211.9787,214.3911,46772.0
2021-07-07 10:00:00,237.22,237.35,235.83,235.89,14957.0,214.3369,214.4544,213.081,213.1352,14957.0
2021-07-07 10:30:00,235.94,236.5,235.64,235.97,13736.0,213.1804,213.6864,212.9093,213.2075,13736.0
2021-07-07 11:00:00,236.13,238.0,236.13,238.0,20420.0,213.352,215.0417,213.352,215.0417,20420.0
2021-07-07 11:30:00,238.01,238.7,236.8,237.32,19844.0,215.0507,215.6741,213.9574,214.4273,19844.0
2021-07-07 12:00:00,237.29,237.52,237.08,237.09,12274.0,214.4001,214.608,214.2104,214.2194,12274.0
2021-07-07 12:30:00,237.09,237.57,236.81,237.57,16091.0,214.2194,214.6531,213.9665,214.6531,16091.0
2021-07-07 13:00:00,237.59,238.08,237.24,237.46,31207.0,214.6712,215.1139,214.355,214.5537,31207.0
2021-07-07 13:30:00,237.44,237.87,237.31,237.47,16749.0,214.5357,214.9242,214.4182,214.5628,16749.0
2021-07-07 14:00:00,237.48,238.22,237.48,238.09,29942.0,214.5718,215.2404,214.5718,215.123,29942.0
2021-07-07 14:30:00,238.04,238.56,237.99,238.51,24564.0,215.0778,215.5476,215.0326,215.5025,24564.0
2021-07-07 15:00:00,238.59,239.06,238.57,238.94,33061.0,215.5747,215.9994,215.5567,215.891,33061.0
2021-07-07 15:30:00,238.9,239.28,238.71,238.92,82924.0,215.8548,216.1982,215.6832,215.8729,82924.0
2021-07-08 09:30:00,235.29,236.81,234.42,235.68,54201.0,212.5931,213.9665,211.807,212.9455,54201.0
2021-07-08 10:00:00,235.23,236.28,234.84,236.28,34053.0,212.5389,213.4876,212.1865,213.4876,34053.0
2021-07-08 10:30:00,236.45,237.82,236.08,236.79,23821.0,213.6412,214.879,213.3069,213.9484,23821.0
2021-07-08 11:00:00,236.95,238.53,236.85,238.0,50019.0,214.0929,215.5205,214.0026,215.0417,50019.0
2021-07-08 11:30:00,237.84,238.2,237.56,238.17,22432.0,214.8971,215.2224,214.6441,215.1953,22432.0
2021-07-08 12:00:00,238.18,238.79,237.95,238.62,12272.0,215.2043,215.7555,214.9965,215.6019,12272.0
2021-07-08 12:30:00,238.55,239.27,238.55,239.04,9532.0,215.5386,216.1892,215.5386,215.9813,9532.0
2021-07-08 13:00:00,238.94,238.99,237.71,237.99,16146.0,215.891,215.9362,214.7796,215.0326,16146.0
2021-07-08 13:30:00,238.01,238.02,237.3,237.39,17928.0,215.0507,215.0597,214.4092,214.4905,17928.0
2021-07-08 14:00:00,237.33,237.45,236.83,237.0,21737.0,214.4363,214.5447,213.9845,214.1381,21737.0
2021-07-08 14:30:00,236.83,237.44,236.78,237.34,26500.0,213.9845,214.5357,213.9393,214.4453,26500.0
2021-07-08 15:00:00,237.31,237.7,237.06,237.38,32238.0,214.4182,214.7706,214.1923,214.4815,32238.0
2021-07-08 15:30:00,237.36,237.82,236.98,237.58,124221.0,214.4634,214.879,214.1201,214.6622,124221.0
2021-07-09 09:30:00,241.14,243.23,241.07,242.63,48392.0,217.8788,219.7672,217.8155,219.225,48392.0
2021-07-09 10:00:00,242.8,243.35,242.41,242.73,18486.0,219.3786,219.8756,219.0263,219.3154,18486.0
2021-07-09 10:30:00,242.83,243.02,241.17,241.21,28986.0,219.4057,219.5774,217.9059,217.942,28986.0
2021-07-09 11:00:00,241.32,242.48,241.26,242.31,32873.0,218.0414,219.0895,217.9872,218.9359,32873.0
2021-07-09 11:30:00,242.38,243.06,242.34,242.69,31396.0,218.9991,219.6136,218.963,219.2792,31396.0
2021-07-09 12:00:00,242.74,242.94,242.41,242.48,53290.0,219.3244,219.5051,219.0263,219.0895,53290.0
2021-07-09 12:30:00,242.47,243.13,242.31,242.96,16507.0,219.0805,219.6768,218.9359,219.5232,16507.0
2021-07-09 13:00:00,242.94,243.31,242.87,243.16,19107.0,219.5051,219.8394,219.4419,219.7039,19107.0
2021-07-09 13:30:00,243.18,243.32,242.88,243.06,21289.0,219.722,219.8485,219.4509,219.6136,21289.0
2021-07-09 14:00:00,243.1,243.35,243.01,243.19,21062.0,219.6497,219.8756,219.5684,219.731,21062.0
2021-07-09 14:30:00,243.21,243.39,243.06,243.23,21007.0,219.7491,219.9117,219.6136,219.7672,21007.0
2021-07-09 15:00:00,243.18,243.39,243.0,243.19,19571.0,219.722,219.9117,219.5593,219.731,19571.0
2021-07-09 15:30:00,243.18,243.27,242.44,242.74,102806.0,219.722,219.8033,219.0534,219.3244,102806.0
2021-07-12 09:30:00,241.2,242.7,239.69,242.13,65990.0,217.933,219.2883,216.5686,218.7733,65990.0
2021-07-12 10:00:00,242.13,243.14,242.04,242.85,39374.0,218.7733,219.6858,218.6919,219.4238,39374.0
2021-07-12 10:30:00,242.94,243.52,242.2,242.42,20434.0,219.5051,220.0292,218.8365,219.0353,20434.0
2021-07-12 11:00:00,242.47,243.05,241.89,242.91,80611.0,219.0805,219.6045,218.5564,219.478,80611.0
2021-07-12 11:30:00,242.96,243.43,242.78,243.39,25354.0,219.5232,219.9479,219.3606,219.9117,25354.0
2021-07-12 12:00:00,243.4,243.92,243.17,243.22,22357.0,219.9208,220.3906,219.7129,219.7581,22357.0
2021-07-12 12:30:00,243.14,243.38,242.92,243.28,37174.0,219.6858,219.9027,219.4871,219.8123,37174.0
2021-07-12 13:00:00,243.33,243.82,243.09,243.44,17833.0,219.8575,220.3002,219.6407,219.9569,17833.0
2021-07-12 13:30:00,243.51,243.65,243.24,243.44,14445.0,220.0201,220.1466,219.7762,219.9569,14445.0
2021-07-12 14:00:00,243.49,243.54,243.19,243.47,15103.0,220.0021,220.0473,219.731,219.984,15103.0
2021-07-12 14:30:00,243.4,243.59,243.16,243.39,40526.0,219.9208,220.0924,219.7039,219.9117,40526.0
2021-07-12 15:00:00,243.33,243.33,242.98,243.12,44918.0,219.8575,219.8575,219.5413,219.6678,44918.0
2021-07-12 15:30:00,243.19,243.94,242.88,243.47,135155.0,219.731,220.4087,219.4509,219.984,135155.0
2021-07-13 09:30:00,243.34,245.44,242.99,243.2,79421.0,219.8665,221.764,219.5503,219.74,79421.0
2021-07-13 10:00:00,243.33,243.86,243.0,243.23,45610.0,219.8575,220.3364,219.5593,219.7672,45610.0
2021-07-13 10:30:00,243.23,243.32,242.71,242.71,29558.0,219.7672,219.8485,219.2973,219.2973,29558.0
2021-07-13 11:00:00,242.72,243.09,242.49,242.79,36178.0,219.3064,219.6407,219.0985,219.3696,36178.0
2021-07-13 11:30:00,242.8,243.56,242.73,243.21,36113.0,219.3786,220.0653,219.3154,219.7491,36113.0
2021-07-13 12:00:00,243.17,243.36,242.97,243.31,54594.0,219.7129,219.8846,219.5322,219.8394,54594.0
2021-07-13 12:30:00,243.26,243.47,242.68,242.68,23745.0,219.7943,219.984,219.2702,219.2702,23745.0
2021-07-13 13:00:00,242.68,243.08,242.68,242.94,42704.0,219.2702,219.6316,219.2702,219.5051,42704.0
2021-07-13 13:30:00,242.98,243.0,242.35,242.99,19474.0,219.5413,219.5593,218.972,219.5503,19474.0
2021-07-13 14:00:00,242.89,243.01,242.39,242.48,17006.0,219.46,219.5684,219.0082,219.0895,17006.0
2021-07-13 14:30:00,242.38,242.53,241.95,241.95,18509.0,218.9991,219.1347,218.6106,218.6106,18509.0
2021-07-13 15:00:00,241.9,242.2,241.37,241.42,16666.0,218.5655,218.8365,218.0866,218.1318,16666.0
2021-07-13 15:30:00,241.44,241.91,241.31,241.48,90340.0,218.1498,218.5745,218.0324,218.186,90340.0
2021-07-14 09:30:00,242.4,242.4,239.35,240.46,84822.0,219.0172,219.0172,216.2614,217.2644,84822.0
2021-07-14 10:00:00,240.29,240.74,239.15,239.15,26380.0,217.1108,217.5173,216.0807,216.0807,26380.0
2021-07-14 10:30:00,239.08,239.27,238.25,238.26,24677.0,216.0175,216.1892,215.2675,215.2766,24677.0
2021-07-14 11:00:00,238.22,238.84,238.04,238.3,14389.0,215.2404,215.8006,215.0778,215.3127,14389.0
2021-07-14 11:30:00,238.3,238.64,237.78,238.16,32499.0,215.3127,215.6199,214.8429,215.1862,32499.0
2021-07-14 12:00:00,238.25,238.92,238.24,238.92,18507.0,215.2675,215.8729,215.2585,215.8729,18507.0
2021-07-14 12:30:00,238.86,239.26,238.71,239.11,23231.0,215.8187,216.1801,215.6832,216.0446,23231.0
2021-07-14 13:00:00,239.06,239.47,238.12,239.34,27920.0,215.9994,216.3699,215.1501,216.2524,27920.0
2021-07-14 13:30:00,239.4,239.82,239.37,239.78,10216.0,216.3066,216.6861,216.2795,216.65,10216.0
2021-07-14 14:00:00,239.82,239.85,239.11,239.22,36738.0,216.6861,216.7132,216.0446,216.144,36738.0
2021-07-14 14:30:00,239.33,239.35,238.93,238.99,41990.0,216.2434,216.2614,215.8819,215.9362,41990.0
2021-07-14 15:00:00,238.95,239.4,238.94,239.06,30789.0,215.9,216.3066,215.891,215.9994,30789.0
2021-07-14 15:30:00,239.06,239.42,238.83,239.01,135182.0,215.9994,216.3247,215.7916,215.9542,135182.0
2021-07-15 09:30:00,238.35,239.95,238.35,239.23,27640.0,215.3579,216.8036,215.3579,216.153,27640.0
2021-07-15 10:00:00,239.4,240.53,239.19,240.44,22387.0,216.3066,217.3276,216.1169,217.2463,22387.0
2021-07-15 10:30:00,240.48,241.51,240.25,241.04,12513.0,217.2824,218.2131,217.0746,217.7884,12513.0
2021-07-15 11:00:00,240.81,240.82,239.81,240.18,9462.0,217.5806,217.5896,216.6771,217.0114,9462.0
2021-07-15 11:30:00,240.13,240.72,240.08,240.46,19057.0,216.9662,217.4993,216.921,217.2644,19057.0
2021-07-15 12:00:00,240.59,240.71,239.1,239.13,20530.0,217.3818,217.4902,216.0355,216.0627,20530.0
2021-07-15 12:30:00,239.05,239.6,238.99,239.39,14160.0,215.9904,216.4873,215.9362,216.2976,14160.0
2021-07-15 13:00:00,239.4,239.99,239.15,239.31,13521.0,216.3066,216.8397,216.0807,216.2253,13521.0
2021-07-15 13:30:00,239.22,239.3,238.8,238.84,16038.0,216.144,216.2163,215.7645,215.8006,16038.0
2021-07-15 14:00:00,238.82,239.39,238.67,239.38,12853.0,215.7826,216.2976,215.647,216.2885,12853.0
2021-07-15 14:30:00,239.23,239.76,239.18,239.75,13277.0,216.153,216.6319,216.1078,216.6228,13277.0
2021-07-15 15:00:00,239.74,240.15,239.65,240.06,13897.0,216.6138,216.9843,216.5325,216.9029,13897.0
2021-07-15 15:30:00,240.07,240.16,239.65,240.12,60398.0,216.912,216.9933,216.5325,216.9572,60398.0
2021-07-16 09:30:00,243.08,243.34,240.34,240.35,63226.0,219.6316,219.8665,217.1559,217.165,63226.0
2021-07-16 10:00:00,240.69,240.7,238.82,238.82,17262.0,217.4722,217.4812,215.7826,215.7826,17262.0
2021-07-16 10:30:00,238.81,239.73,238.59,239.73,15147.0,215.7735,216.6048,215.5747,216.6048,15147.0
2021-07-16 11:00:00,239.65,240.24,239.65,240.01,14542.0,216.5325,217.0656,216.5325,216.8578,14542.0
2021-07-16 11:30:00,240.09,240.4,240.02,240.39,8282.0,216.93,217.2101,216.8668,217.2011,8282.0
2021-07-16 12:00:00,240.52,240.86,240.0,240.06,10916.0,217.3186,217.6258,216.8487,216.9029,10916.0
2021-07-16 12:30:00,239.88,240.2,239.78,240.2,9911.0,216.7403,217.0294,216.65,217.0294,9911.0
2021-07-16 13:00:00,239.93,240.12,239.71,239.89,25499.0,216.7855,216.9572,216.5867,216.7493,25499.0
2021-07-16 13:30:00,239.91,239.95,239.55,239.6,20694.0,216.7674,216.8036,216.4421,216.4873,20694.0
2021-07-16 14:00:00,239.57,239.61,239.14,239.19,20970.0,216.4602,216.4964,216.0717,216.1169,20970.0
2021-07-16 14:30:00,239.23,239.24,238.72,239.14,15419.0,216.153,216.162,215.6922,216.0717,15419.0
2021-07-16 15:00:00,239.06,239.06,238.22,238.94,35091.0,215.9994,215.9994,215.2404,215.891,35091.0
2021-07-16 15:30:00,238.97,239.14,238.32,238.62,83245.0,215.9181,216.0717,215.3308,215.6019,83245.0
2021-07-19 09:30:00,234.13,235.18,232.23,232.42,55670.0,211.545,212.4937,209.8283,209.9999,55670.0
2021-07-19 10:00:00,232.44,232.72,230.26,231.42,36699.0,210.018,210.271,208.0483,209.0964,36699.0
2021-07-19 10:30:00,231.34,233.11,231.21,232.15,23179.0,209.0241,210.6234,208.9066,209.756,23179.0
2021-07-19 11:00:00,232.17,233.09,231.44,232.39,20125.0,209.774,210.6053,209.1145,209.9728,20125.0
2021-07-19 11:30:00,232.26,233.78,232.15,233.56,15815.0,209.8554,211.2287,209.756,211.03,15815.0
2021-07-19 12:00:00,233.56,233.56,232.03,232.03,12148.0,211.03,211.03,209.6475,209.6475,12148.0
2021-07-19 12:30:00,232.0,232.95,231.75,232.95,29958.0,209.6204,210.4788,209.3946,210.4788,29958.0
2021-07-19 13:00:00,232.91,233.51,232.6,232.71,21132.0,210.4427,210.9848,210.1626,210.262,21132.0
2021-07-19 13:30:00,232.64,232.72,231.5,231.78,23759.0,210.1987,210.271,209.1687,209.4217,23759.0
2021-07-19 14:00:00,231.95,232.67,231.85,232.29,24360.0,209.5753,210.2258,209.4849,209.8825,24360.0
2021-07-19 14:30:00,232.29,232.29,231.17,231.44,39884.0,209.8825,209.8825,208.8705,209.1145,39884.0
2021-07-19 15:00:00,231.58,232.36,231.31,232.24,28725.0,209.241,209.9457,208.997,209.8373,28725.0
2021-07-19 15:30:00,232.25,233.22,232.12,233.22,134669.0,209.8463,210.7228,209.7289,210.7228,134669.0
2021-07-20 09:30:00,234.39,235.66,232.44,235.49,68396.0,211.7799,212.9274,210.018,212.7738,68396.0
2021-07-20 10:00:00,235.49,236.89,235.4,236.52,31572.0,212.7738,214.0387,212.6925,213.7044,31572.0
2021-07-20 10:30:00,236.53,237.27,235.6,237.19,27869.0,213.7135,214.3821,212.8732,214.3098,27869.0
2021-07-20 11:00:00,237.12,237.38,235.96,236.12,38516.0,214.2465,214.4815,213.1984,213.343,38516.0
2021-07-20 11:30:00,235.99,237.81,235.82,237.81,83939.0,213.2256,214.87,213.0719,214.87,83939.0
2021-07-20 12:00:00,237.86,238.37,237.71,237.93,36846.0,214.9152,215.376,214.7796,214.9784,36846.0
2021-07-20 12:30:00,237.92,238.58,237.89,238.31,29957.0,214.9694,215.5657,214.9423,215.3218,29957.0
2021-07-20 13:00:00,238.32,238.59,237.3,237.33,38654.0,215.3308,215.5747,214.4092,214.4363,38654.0
2021-07-20 13:30:00,237.35,237.97,237.35,237.77,24564.0,214.4544,215.0146,214.4544,214.8338,24564.0
2021-07-20 14:00:00,237.77,238.23,237.77,237.98,29786.0,214.8338,215.2495,214.8338,215.0236,29786.0
2021-07-20 14:30:00,238.06,238.41,237.86,238.23,19607.0,215.0959,215.4121,214.9152,215.2495,19607.0
2021-07-20 15:00:00,238.22,238.72,237.98,238.29,33384.0,215.2404,215.6922,215.0236,215.3037,33384.0
2021-07-20 15:30:00,238.27,238.56,237.91,238.04,133135.0,215.2856,215.5476,214.9603,215.0778,133135.0
2021-07-21 09:30:00,239.32,241.57,238.28,241.44,42053.0,216.2343,218.2673,215.2946,218.1498,42053.0
2021-07-21 10:00:00,241.53,241.58,239.92,239.93,20555.0,218.2311,218.2763,216.7764,216.7855,20555.0
2021-07-21 10:30:00,239.57,240.1,239.23,239.35,8931.0,216.4602,216.9391,216.153,216.2614,8931.0
2021-07-21 11:00:00,239.47,239.7,238.57,238.58,7118.0,216.3699,216.5777,215.5567,215.5657,7118.0
2021-07-21 11:30:00,238.61,239.26,238.31,239.11,14880.0,215.5928,216.1801,215.3218,216.0446,14880.0
2021-07-21 12:00:00,239.22,239.36,238.45,238.52,12281.0,216.144,216.2705,215.4483,215.5115,12281.0
2021-07-21 12:30:00,238.52,238.86,238.33,238.62,8083.0,215.5115,215.8187,215.3398,215.6019,8083.0
2021-07-21 13:00:00,238.61,238.86,238.48,238.66,9570.0,215.5928,215.8187,215.4754,215.638,9570.0
2021-07-21 13:30:00,238.67,238.91,238.43,238.44,12144.0,215.647,215.8639,215.4302,215.4392,12144.0
2021-07-21 14:00:00,238.47,238.73,238.29,238.53,14130.0,215.4663,215.7012,215.3037,215.5205,14130.0
2021-07-21 14:30:00,238.59,238.9,238.41,238.85,22204.0,215.5747,215.8548,215.4121,215.8097,22204.0
2021-07-21 15:00:00,238.9,238.95,238.41,238.88,34130.0,215.8548,215.9,215.4121,215.8368,34130.0
2021-07-21 15:30:00,238.91,239.56,238.75,239.49,150839.0,215.8639,216.4512,215.7193,216.3879,150839.0
2021-07-22 09:30:00,239.64,239.64,237.0,237.3,39603.0,216.5235,216.5235,214.1381,214.4092,39603.0
2021-07-22 10:00:00,237.23,237.95,236.62,236.89,10078.0,214.3459,214.9965,213.7948,214.0387,10078.0
2021-07-22 10:30:00,236.82,237.55,236.64,236.79,9348.0,213.9755,214.6351,213.8128,213.9484,9348.0
2021-07-22 11:00:00,236.88,237.18,236.46,237.11,7290.0,214.0297,214.3008,213.6502,214.2375,7290.0
2021-07-22 11:30:00,237.11,237.42,236.86,237.04,8156.0,214.2375,214.5176,214.0116,214.1743,8156.0
2021-07-22 12:00:00,237.06,237.5,236.86,237.47,8809.0,214.1923,214.5899,214.0116,214.5628,8809.0
2021-07-22 12:30:00,237.47,238.02,237.37,237.89,9078.0,214.5628,215.0597,214.4724,214.9423,9078.0
2021-07-22 13:00:00,237.74,237.85,237.07,237.07,5558.0,214.8067,214.9061,214.2014,214.2014,5558.0
2021-07-22 13:30:00,237.16,237.56,237.01,237.56,5974.0,214.2827,214.6441,214.1472,214.6441,5974.0
2021-07-22 14:00:00,237.5,237.75,237.37,237.44,6816.0,214.5899,214.8158,214.4724,214.5357,6816.0
2021-07-22 14:30:00,237.42,237.69,237.27,237.69,5494.0,214.5176,214.7616,214.3821,214.7616,5494.0
2021-07-22 15:00:00,237.6,237.78,236.85,236.85,9478.0,214.6802,214.8429,214.0026,214.0026,9478.0
2021-07-22 15:30:00,236.83,237.52,236.67,237.33,64730.0,213.9845,214.608,213.84,214.4363,64730.0
2021-07-23 09:30:00,239.26,239.26,237.24,237.24,26962.0,216.1801,216.1801,214.355,214.355,26962.0
2021-07-23 10:00:00,237.56,238.25,237.03,237.61,18492.0,214.6441,215.2675,214.1652,214.6893,18492.0
2021-07-23 10:30:00,237.49,238.29,237.37,238.01,6755.0,214.5809,215.3037,214.4724,215.0507,6755.0
2021-07-23 11:00:00,238.14,238.45,237.87,238.02,47561.0,215.1682,215.4483,214.9242,215.0597,47561.0
2021-07-23 11:30:00,238.02,238.59,236.96,237.0,16536.0,215.0597,215.5747,214.102,214.1381,16536.0
2021-07-23 12:00:00,237.03,237.5,236.92,237.23,17170.0,214.1652,214.5899,214.0658,214.3459,17170.0
2021-07-23 12:30:00,237.29,237.39,236.81,237.03,29021.0,214.4001,214.4905,213.9665,214.1652,29021.0
2021-07-23 13:00:00,237.02,237.53,237.02,237.29,46039.0,214.1562,214.617,214.1562,214.4001,46039.0
2021-07-23 13:30:00,237.3,237.95,237.23,237.87,46149.0,214.4092,214.9965,214.3459,214.9242,46149.0
2021-07-23 14:00:00,237.76,238.06,237.54,237.74,8342.0,214.8248,215.0959,214.626,214.8067,8342.0
2021-07-23 14:30:00,237.82,237.92,237.66,237.7,10793.0,214.879,214.9694,214.7345,214.7706,10793.0
2021-07-23 15:00:00,237.71,237.8,236.81,237.09,15597.0,214.7796,214.861,213.9665,214.2194,15597.0
2021-07-23 15:30:00,237.08,237.94,237.08,237.54,60388.0,214.2104,214.9874,214.2104,214.626,60388.0
2021-07-26 09:30:00,237.21,238.69,236.51,236.86,23509.0,214.3279,215.6651,213.6954,214.0116,23509.0
2021-07-26 10:00:00,236.88,237.0,236.02,236.49,24759.0,214.0297,214.1381,213.2527,213.6773,24759.0
2021-07-26 10:30:00,236.58,237.6,235.69,237.28,30609.0,213.7586,214.6802,212.9545,214.3911,30609.0
2021-07-26 11:00:00,237.24,237.79,237.11,237.72,21108.0,214.355,214.8519,214.2375,214.7887,21108.0
2021-07-26 11:30:00,237.72,237.79,237.06,237.19,30268.0,214.7887,214.8519,214.1923,214.3098,30268.0
2021-07-26 12:00:00,237.14,237.26,236.87,237.18,61217.0,214.2646,214.373,214.0207,214.3008,61217.0
2021-07-26 12:30:00,237.15,237.4,236.7,236.77,137642.0,214.2737,214.4995,213.8671,213.9303,137642.0
2021-07-26 13:00:00,236.83,236.88,236.08,236.16,12491.0,213.9845,214.0297,213.3069,213.3792,12491.0
2021-07-26 13:30:00,236.2,236.79,236.06,236.76,20272.0,213.4153,213.9484,213.2888,213.9213,20272.0
2021-07-26 14:00:00,236.77,237.02,236.47,236.77,13958.0,213.9303,214.1562,213.6592,213.9303,13958.0
2021-07-26 14:30:00,236.71,236.88,236.4,236.44,12378.0,213.8761,214.0297,213.596,213.6321,12378.0
2021-07-26 15:00:00,236.5,236.95,236.36,236.82,15876.0,213.6864,214.0929,213.5599,213.9755,15876.0
2021-07-26 15:30:00,236.82,236.89,236.28,236.49,48150.0,213.9755,214.0387,213.4876,213.6773,48150.0
2021-07-27 09:30:00,236.51,236.92,233.18,235.03,53742.0,213.6954,214.0658,210.6866,212.3582,53742.0
2021-07-27 10:00:00,235.16,235.57,234.37,235.03,24129.0,212.4756,212.8461,211.7618,212.3582,24129.0
2021-07-27 10:30:00,235.05,236.25,234.85,235.86,52928.0,212.3762,213.4605,212.1955,213.1081,52928.0
2021-07-27 11:00:00,235.85,235.95,234.62,234.67,132213.0,213.0991,213.1894,211.9877,212.0329,132213.0
2021-07-27 11:30:00,234.65,234.78,233.4,233.41,27753.0,212.0148,212.1323,210.8854,210.8944,27753.0
2021-07-27 12:00:00,233.39,233.4,231.93,232.96,39212.0,210.8764,210.8854,209.5572,210.4878,39212.0
2021-07-27 12:30:00,232.79,233.92,232.55,233.86,24195.0,210.3342,211.3552,210.1174,211.301,24195.0
2021-07-27 13:00:00,233.87,234.18,233.37,233.48,26892.0,211.3101,211.5901,210.8583,210.9577,26892.0
2021-07-27 13:30:00,233.54,234.15,233.2,233.66,21701.0,211.0119,211.563,210.7047,211.1203,21701.0
2021-07-27 14:00:00,233.65,234.07,233.52,234.05,21767.0,211.1113,211.4908,210.9938,211.4727,21767.0
2021-07-27 14:30:00,233.99,234.1,233.21,233.21,31977.0,211.4185,211.5179,210.7137,210.7137,31977.0
2021-07-27 15:00:00,233.34,233.73,232.94,233.47,48739.0,210.8312,211.1836,210.4698,210.9486,48739.0
2021-07-27 15:30:00,233.45,233.8,232.8,233.76,254620.0,210.9306,211.2468,210.3433,211.2107,254620.0
2021-07-28 09:30:00,233.36,234.57,233.09,233.42,86031.0,210.8493,211.9425,210.6053,210.9035,86031.0
2021-07-28 10:00:00,233.55,233.71,231.47,232.36,107062.0,211.0209,211.1655,209.1416,209.9457,107062.0
2021-07-28 10:30:00,232.47,233.17,232.18,232.98,90661.0,210.0451,210.6776,209.7831,210.5059,90661.0
2021-07-28 11:00:00,232.9,233.47,232.32,233.47,128581.0,210.4336,210.9486,209.9096,210.9486,128581.0
2021-07-28 11:30:00,233.47,234.02,232.85,233.69,283135.0,210.9486,211.4456,210.3884,211.1474,283135.0
2021-07-28 12:00:00,233.85,233.88,231.21,231.21,170096.0,211.292,211.3191,208.9066,208.9066,170096.0
2021-07-28 12:30:00,231.24,231.77,230.2,231.23,137935.0,208.9338,209.4126,207.9941,208.9247,137935.0
2021-07-28 13:00:00,231.33,231.4,230.83,231.05,34790.0,209.0151,209.0783,208.5633,208.7621,34790.0
2021-07-28 13:30:00,231.1,231.58,230.61,231.37,40870.0,208.8073,209.241,208.3645,209.0512,40870.0
2021-07-28 14:00:00,231.18,232.54,230.45,231.87,76728.0,208.8795,210.1084,208.22,209.503,76728.0
2021-07-28 14:30:00,231.87,232.53,231.6,231.86,71287.0,209.503,210.0993,209.259,209.4939,71287.0
2021-07-28 15:00:00,231.91,232.32,231.71,232.27,75810.0,209.5391,209.9096,209.3584,209.8644,75810.0
2021-07-28 15:30:00,232.27,232.34,231.73,231.91,189428.0,209.8644,209.9276,209.3765,209.5391,189428.0
2021-07-29 09:30:00,234.34,234.75,232.45,232.56,48641.0,211.7347,212.1052,210.027,210.1264,48641.0
2021-07-29 10:00:00,232.28,232.88,231.82,231.86,38592.0,209.8734,210.4156,209.4578,209.4939,38592.0
2021-07-29 10:30:00,231.72,232.52,231.71,232.49,43191.0,209.3675,210.0903,209.3584,210.0632,43191.0
2021-07-29 11:00:00,232.54,232.98,231.93,232.4,113919.0,210.1084,210.5059,209.5572,209.9819,113919.0
2021-07-29 11:30:00,232.44,232.83,231.88,231.88,168715.0,210.018,210.3704,209.512,209.512,168715.0
2021-07-29 12:00:00,231.98,232.65,231.03,232.36,120200.0,209.6024,210.2077,208.744,209.9457,120200.0
2021-07-29 12:30:00,232.22,232.65,232.22,232.51,54988.0,209.8192,210.2077,209.8192,210.0812,54988.0
2021-07-29 13:00:00,232.49,233.57,232.34,233.56,127272.0,210.0632,211.039,209.9276,211.03,127272.0
2021-07-29 13:30:00,233.46,233.7,233.0,233.52,57912.0,210.9396,211.1565,210.524,210.9938,57912.0
2021-07-29 14:00:00,233.55,234.02,233.46,233.5,106582.0,211.0209,211.4456,210.9396,210.9757,106582.0
2021-07-29 14:30:00,233.54,233.6,233.27,233.45,29488.0,211.0119,211.0661,210.7679,210.9306,29488.0
2021-07-29 15:00:00,233.39,233.64,233.29,233.53,60726.0,210.8764,211.1022,210.786,211.0029,60726.0
2021-07-29 15:30:00,233.55,233.59,232.96,233.16,100321.0,211.0209,211.0571,210.4878,210.6685,100321.0
2021-07-30 09:30:00,232.83,233.47,231.66,232.14,80222.0,210.3704,210.9486,209.3132,209.7469,80222.0
2021-07-30 10:00:00,231.95,232.98,231.76,231.93,23889.0,209.5753,210.5059,209.4036,209.5572,23889.0
2021-07-30 10:30:00,231.8,232.19,231.5,231.59,22976.0,209.4397,209.7921,209.1687,209.25,22976.0
2021-07-30 11:00:00,231.61,232.58,231.39,232.12,25265.0,209.2681,210.1445,209.0693,209.7289,25265.0
2021-07-30 11:30:00,232.15,232.34,231.6,232.0,32152.0,209.756,209.9276,209.259,209.6204,32152.0
2021-07-30 12:00:00,231.94,232.08,231.5,231.9,18386.0,209.5662,209.6927,209.1687,209.5301,18386.0
2021-07-30 12:30:00,231.87,232.28,231.87,232.0,25141.0,209.503,209.8734,209.503,209.6204,25141.0
2021-07-30 13:00:00,232.03,232.15,231.86,232.05,15347.0,209.6475,209.756,209.4939,209.6656,15347.0
2021-07-30 13:30:00,232.01,232.38,231.98,232.06,28672.0,209.6295,209.9638,209.6024,209.6747,28672.0
2021-07-30 14:00:00,232.1,232.36,231.85,231.85,40252.0,209.7108,209.9457,209.4849,209.4849,40252.0
2021-07-30 14:30:00,231.84,232.13,231.72,231.98,25514.0,209.4759,209.7379,209.3675,209.6024,25514.0
2021-07-30 15:00:00,231.96,232.57,231.93,232.27,66030.0,209.5843,210.1355,209.5572,209.8644,66030.0
2021-07-30 15:30:00,232.28,232.46,231.86,231.97,201064.0,209.8734,210.0361,209.4939,209.5933,201064.0
2021-08-02 09:30:00,232.81,234.15,232.01,233.0,70702.0,210.3523,211.563,209.6295,210.524,70702.0
2021-08-02 10:00:00,232.82,233.7,232.5,233.06,23880.0,210.3613,211.1565,210.0722,210.5782,23880.0
2021-08-02 10:30:00,233.07,233.35,231.77,231.77,64097.0,210.5872,210.8402,209.4126,209.4126,64097.0
2021-08-02 11:00:00,231.73,232.3,231.25,232.06,35578.0,209.3765,209.8915,208.9428,209.6747,35578.0
2021-08-02 11:30:00,232.06,232.5,231.07,231.07,44998.0,209.6747,210.0722,208.7802,208.7802,44998.0
2021-08-02 12:00:00,231.18,231.35,230.83,231.15,16993.0,208.8795,209.0331,208.5633,208.8524,16993.0
2021-08-02 12:30:00,231.13,231.62,230.84,231.05,68674.0,208.8344,209.2771,208.5723,208.7621,68674.0
2021-08-02 13:00:00,231.02,231.17,230.88,230.97,54279.0,208.735,208.8705,208.6085,208.6898,54279.0
2021-08-02 13:30:00,230.96,231.04,230.69,230.91,18972.0,208.6808,208.753,208.4368,208.6356,18972.0
2021-08-02 14:00:00,230.91,231.11,230.6,230.65,78026.0,208.6356,208.8163,208.3555,208.4007,78026.0
2021-08-02 14:30:00,230.56,231.5,230.55,230.75,82173.0,208.3193,209.1687,208.3103,208.491,82173.0
2021-08-02 15:00:00,230.74,230.83,229.71,229.75,79083.0,208.482,208.5633,207.5513,207.5875,79083.0
2021-08-02 15:30:00,229.79,229.79,228.85,229.33,158990.0,207.6236,207.6236,206.7743,207.208,158990.0
2021-08-03 09:30:00,229.0,230.16,227.2,227.82,182120.0,206.9098,207.9579,205.2835,205.8437,182120.0
2021-08-03 10:00:00,227.73,232.94,227.57,232.74,110139.0,205.7623,210.4698,205.6178,210.2891,110139.0
2021-08-03 10:30:00,232.74,232.89,230.91,231.38,140705.0,210.2891,210.4246,208.6356,209.0602,140705.0
2021-08-03 11:00:00,231.36,231.98,230.05,231.09,153229.0,209.0422,209.6024,207.8585,208.7982,153229.0
2021-08-03 11:30:00,231.07,234.67,230.81,234.66,62633.0,208.7802,212.0329,208.5452,212.0238,62633.0
2021-08-03 12:00:00,234.54,234.67,233.47,234.0,49474.0,211.9154,212.0329,210.9486,211.4275,49474.0
2021-08-03 12:30:00,233.93,235.12,233.77,234.8,52247.0,211.3643,212.4395,211.2197,212.1503,52247.0
2021-08-03 13:00:00,234.74,235.06,232.57,234.45,171074.0,212.0961,212.3853,210.1355,211.8341,171074.0
2021-08-03 13:30:00,234.35,234.38,233.93,234.33,23592.0,211.7438,211.7709,211.3643,211.7257,23592.0
2021-08-03 14:00:00,234.33,234.51,232.59,232.66,49237.0,211.7257,211.8883,210.1535,210.2168,49237.0
2021-08-03 14:30:00,232.65,233.1,232.06,232.34,42764.0,210.2077,210.6143,209.6747,209.9276,42764.0
2021-08-03 15:00:00,232.45,232.96,232.04,232.96,64551.0,210.027,210.4878,209.6566,210.4878,64551.0
2021-08-03 15:30:00,232.93,233.26,232.17,233.26,228455.0,210.4607,210.7589,209.774,210.7589,228455.0
2021-08-04 09:30:00,231.92,235.18,231.08,234.47,91887.0,209.5482,212.4937,208.7892,211.8522,91887.0
2021-08-04 10:00:00,234.62,235.39,234.36,234.68,48252.0,211.9877,212.6834,211.7528,212.0419,48252.0
2021-08-04 10:30:00,234.59,235.19,233.95,234.47,64792.0,211.9606,212.5027,211.3823,211.8522,64792.0
2021-08-04 11:00:00,234.28,235.18,233.74,233.75,45461.0,211.6805,212.4937,211.1926,211.2016,45461.0
2021-08-04 11:30:00,233.56,233.9,232.87,232.87,30225.0,211.03,211.3372,210.4065,210.4065,30225.0
2021-08-04 12:00:00,232.94,233.3,231.93,232.02,38955.0,210.4698,210.795,209.5572,209.6385,38955.0
2021-08-04 12:30:00,231.97,232.43,231.65,232.12,25997.0,209.5933,210.009,209.3042,209.7289,25997.0
2021-08-04 13:00:00,232.12,233.06,232.07,232.62,26668.0,209.7289,210.5782,209.6837,210.1806,26668.0
2021-08-04 13:30:00,232.64,232.79,232.43,232.76,22158.0,210.1987,210.3342,210.009,210.3071,22158.0
2021-08-04 14:00:00,232.82,232.82,232.04,232.25,24332.0,210.3613,210.3613,209.6566,209.8463,24332.0
2021-08-04 14:30:00,232.18,232.38,231.55,231.68,36632.0,209.7831,209.9638,209.2138,209.3313,36632.0
2021-08-04 15:00:00,231.68,232.27,231.47,231.81,34696.0,209.3313,209.8644,209.1416,209.4488,34696.0
2021-08-04 15:30:00,231.81,232.35,230.94,231.03,154690.0,209.4488,209.9367,208.6627,208.744,154690.0
2021-08-05 09:30:00,232.87,234.25,232.0,233.05,95699.0,210.4065,211.6534,209.6204,210.5692,95699.0
2021-08-05 10:00:00,233.14,233.15,229.8,229.8,57781.0,210.6505,210.6595,207.6327,207.6327,57781.0
2021-08-05 10:30:00,229.73,229.82,228.81,229.59,80564.0,207.5694,207.6507,206.7382,207.4429,80564.0
2021-08-05 11:00:00,229.59,230.38,229.09,229.91,55985.0,207.4429,208.1567,206.9911,207.732,55985.0
2021-08-05 11:30:00,229.89,230.04,228.59,228.62,89247.0,207.714,207.8495,206.5394,206.5665,89247.0
2021-08-05 12:00:00,228.64,229.04,228.36,229.01,36774.0,206.5846,206.946,206.3316,206.9189,36774.0
2021-08-05 12:30:00,229.09,229.2,228.2,228.24,22502.0,206.9911,207.0905,206.187,206.2231,22502.0
2021-08-05 13:00:00,228.27,228.37,227.58,227.72,53838.0,206.2502,206.3406,205.6268,205.7533,53838.0
2021-08-05 13:30:00,227.71,228.6,227.63,228.54,39899.0,205.7443,206.5484,205.672,206.4942,39899.0
2021-08-05 14:00:00,228.57,228.61,227.67,227.69,60570.0,206.5213,206.5575,205.7081,205.7262,60570.0
2021-08-05 14:30:00,227.69,227.89,227.5,227.65,48903.0,205.7262,205.9069,205.5545,205.6901,48903.0
2021-08-05 15:00:00,227.6,228.13,227.38,227.67,132622.0,205.6449,206.1238,205.4461,205.7081,132622.0
2021-08-05 15:30:00,227.7,228.49,227.6,228.19,213316.0,205.7352,206.449,205.6449,206.178,213316.0
2021-08-06 09:30:00,229.85,230.68,228.86,229.54,81626.0,207.6778,208.4278,206.7833,207.3977,81626.0
2021-08-06 10:00:00,229.53,230.63,229.47,230.09,28747.0,207.3887,208.3826,207.3345,207.8947,28747.0
2021-08-06 10:30:00,230.19,230.56,229.34,230.56,61798.0,207.985,208.3193,207.217,208.3193,61798.0
2021-08-06 11:00:00,230.52,231.09,230.28,230.6,68854.0,208.2832,208.7982,208.0664,208.3555,68854.0
2021-08-06 11:30:00,230.59,230.79,230.01,230.72,26321.0,208.3465,208.5272,207.8224,208.4639,26321.0
2021-08-06 12:00:00,230.81,230.81,230.0,230.06,22136.0,208.5452,208.5452,207.8134,207.8676,22136.0
2021-08-06 12:30:00,230.0,230.47,229.85,230.32,18217.0,207.8134,208.238,207.6778,208.1025,18217.0
2021-08-06 13:00:00,230.32,230.34,229.87,229.99,18849.0,208.1025,208.1206,207.6959,207.8043,18849.0
2021-08-06 13:30:00,230.03,230.04,229.59,229.71,21292.0,207.8405,207.8495,207.4429,207.5513,21292.0
2021-08-06 14:00:00,229.71,229.78,229.29,229.42,27131.0,207.5513,207.6146,207.1719,207.2893,27131.0
2021-08-06 14:30:00,229.38,229.49,229.13,229.13,22063.0,207.2532,207.3526,207.0273,207.0273,22063.0
2021-08-06 15:00:00,229.21,229.51,228.97,229.35,34145.0,207.0996,207.3706,206.8827,207.2261,34145.0
2021-08-06 15:30:00,229.39,229.5,228.85,229.04,139640.0,207.2622,207.3616,206.7743,206.946,139640.0
2021-08-09 09:30:00,228.66,229.2,227.7,228.68,57242.0,206.6026,207.0905,205.7352,206.6207,57242.0
2021-08-09 10:00:00,228.6,229.18,227.9,228.79,27849.0,206.5484,207.0725,205.9159,206.7201,27849.0
2021-08-09 10:30:00,228.68,229.72,228.27,229.49,17624.0,206.6207,207.5604,206.2502,207.3526,17624.0
2021-08-09 11:00:00,229.35,230.48,229.12,230.47,22759.0,207.2261,208.2471,207.0183,208.238,22759.0
2021-08-09 11:30:00,230.38,231.18,230.29,230.97,31276.0,208.1567,208.8795,208.0754,208.6898,31276.0
2021-08-09 12:00:00,231.03,231.09,230.4,230.69,13298.0,208.744,208.7982,208.1748,208.4368,13298.0
2021-08-09 12:30:00,230.83,231.06,230.52,230.92,15759.0,208.5633,208.7711,208.2832,208.6446,15759.0
2021-08-09 13:00:00,230.95,231.02,230.63,230.87,13649.0,208.6717,208.735,208.3826,208.5994,13649.0
2021-08-09 13:30:00,230.84,231.06,230.68,230.69,16471.0,208.5723,208.7711,208.4278,208.4368,16471.0
2021-08-09 14:00:00,230.68,231.32,230.68,231.26,19078.0,208.4278,209.006,208.4278,208.9518,19078.0
2021-08-09 14:30:00,231.23,231.43,231.05,231.38,22959.0,208.9247,209.1054,208.7621,209.0602,22959.0
2021-08-09 15:00:00,231.38,231.38,230.82,230.88,27322.0,209.0602,209.0602,208.5543,208.6085,27322.0
2021-08-09 15:30:00,230.9,231.16,230.57,230.66,75974.0,208.6266,208.8615,208.3284,208.4097,75974.0
2021-08-10 09:30:00,231.45,232.0,230.22,231.29,50155.0,209.1235,209.6204,208.0121,208.9789,50155.0
2021-08-10 10:00:00,231.14,234.34,231.14,233.82,46259.0,208.8434,211.7347,208.8434,211.2649,46259.0
2021-08-10 10:30:00,233.9,234.56,233.34,234.3,26985.0,211.3372,211.9335,210.8312,211.6986,26985.0
2021-08-10 11:00:00,234.33,235.44,234.32,235.44,51948.0,211.7257,212.7286,211.7166,212.7286,51948.0
2021-08-10 11:30:00,235.46,235.53,234.84,235.38,49335.0,212.7467,212.8099,212.1865,212.6744,49335.0
2021-08-10 12:00:00,235.34,235.35,233.99,234.41,32318.0,212.6383,212.6473,211.4185,211.798,32318.0
2021-08-10 12:30:00,234.41,234.43,233.74,234.19,27387.0,211.798,211.816,211.1926,211.5992,27387.0
2021-08-10 13:00:00,234.11,234.42,233.79,234.42,21477.0,211.5269,211.807,211.2378,211.807,21477.0
2021-08-10 13:30:00,234.43,234.69,233.87,234.37,18076.0,211.816,212.051,211.3101,211.7618,18076.0
2021-08-10 14:00:00,234.49,234.56,234.09,234.36,18939.0,211.8702,211.9335,211.5088,211.7528,18939.0
2021-08-10 14:30:00,234.31,234.51,234.11,234.3,18726.0,211.7076,211.8883,211.5269,211.6986,18726.0
2021-08-10 15:00:00,234.25,234.25,233.75,234.01,25002.0,211.6534,211.6534,211.2016,211.4365,25002.0
2021-08-10 15:30:00,234.03,234.08,233.53,233.79,74560.0,211.4546,211.4998,211.0029,211.2378,74560.0
2021-08-11 09:30:00,234.88,236.07,233.75,235.86,42438.0,212.2226,213.2978,211.2016,213.1081,42438.0
2021-08-11 10:00:00,235.98,236.51,235.19,236.31,20612.0,213.2165,213.6954,212.5027,213.5147,20612.0
2021-08-11 10:30:00,236.3,238.14,235.78,238.05,37076.0,213.5056,215.1682,213.0358,215.0868,37076.0
2021-08-11 11:00:00,238.12,239.34,237.96,238.53,45010.0,215.1501,216.2524,215.0055,215.5205,45010.0
2021-08-11 11:30:00,238.38,239.16,238.23,238.74,36070.0,215.385,216.0898,215.2495,215.7103,36070.0
2021-08-11 12:00:00,238.66,239.61,238.39,239.45,50705.0,215.638,216.4964,215.394,216.3518,50705.0
2021-08-11 12:30:00,239.33,240.16,238.99,239.96,75192.0,216.2434,216.9933,215.9362,216.8126,75192.0
2021-08-11 13:00:00,239.94,240.93,239.66,240.75,65783.0,216.7945,217.689,216.5415,217.5264,65783.0
2021-08-11 13:30:00,240.79,241.82,240.7,241.6,61232.0,217.5625,218.4932,217.4812,218.2944,61232.0
2021-08-11 14:00:00,241.5,242.13,241.34,241.52,74292.0,218.204,218.7733,218.0595,218.2221,74292.0
2021-08-11 14:30:00,241.52,241.77,241.31,241.48,35481.0,218.2221,218.448,218.0324,218.186,35481.0
2021-08-11 15:00:00,241.47,241.73,241.14,241.47,44741.0,218.1769,218.4118,217.8788,218.1769,44741.0
2021-08-11 15:30:00,241.38,241.85,241.08,241.8,156116.0,218.0956,218.5203,217.8246,218.4751,156116.0
2021-08-12 09:30:00,242.32,242.8,240.71,241.12,40781.0,218.9449,219.3786,217.4902,217.8607,40781.0
2021-08-12 10:00:00,241.32,241.33,238.58,239.28,30576.0,218.0414,218.0504,215.5657,216.1982,30576.0
2021-08-12 10:30:00,239.17,239.44,238.46,238.7,21025.0,216.0988,216.3428,215.4573,215.6741,21025.0
2021-08-12 11:00:00,238.52,239.09,238.27,238.9,45131.0,215.5115,216.0265,215.2856,215.8548,45131.0
2021-08-12 11:30:00,238.79,238.79,237.49,237.82,25181.0,215.7555,215.7555,214.5809,214.879,25181.0
2021-08-12 12:00:00,237.86,238.97,237.85,238.8,28051.0,214.9152,215.9181,214.9061,215.7645,28051.0
2021-08-12 12:30:00,238.74,239.55,238.62,238.98,18423.0,215.7103,216.4421,215.6019,215.9271,18423.0
2021-08-12 13:00:00,238.95,239.03,238.47,238.58,17852.0,215.9,215.9723,215.4663,215.5657,17852.0
2021-08-12 13:30:00,238.59,238.73,238.44,238.54,12070.0,215.5747,215.7012,215.4392,215.5296,12070.0
2021-08-12 14:00:00,238.5,239.11,238.49,239.06,14670.0,215.4934,216.0446,215.4844,215.9994,14670.0
2021-08-12 14:30:00,239.03,239.06,238.69,238.69,13746.0,215.9723,215.9994,215.6651,215.6651,13746.0
2021-08-12 15:00:00,238.64,239.09,238.64,239.08,16532.0,215.6199,216.0265,215.6199,216.0175,16532.0
2021-08-12 15:30:00,239.0,239.22,238.74,239.13,97731.0,215.9452,216.144,215.7103,216.0627,97731.0
2021-08-13 09:30:00,239.51,239.79,237.48,237.99,36131.0,216.406,216.659,214.5718,215.0326,36131.0
2021-08-13 10:00:00,238.08,238.14,236.82,237.41,27890.0,215.1139,215.1682,213.9755,214.5086,27890.0
2021-08-13 10:30:00,237.34,238.19,236.93,237.85,14965.0,214.4453,215.2133,214.0749,214.9061,14965.0
2021-08-13 11:00:00,238.01,238.81,237.8,238.39,16915.0,215.0507,215.7735,214.861,215.394,16915.0
2021-08-13 11:30:00,238.55,238.71,238.29,238.41,12985.0,215.5386,215.6832,215.3037,215.4121,12985.0
2021-08-13 12:00:00,238.42,238.44,237.84,237.87,15448.0,215.4211,215.4392,214.8971,214.9242,15448.0
2021-08-13 12:30:00,237.91,238.02,237.26,237.26,13558.0,214.9603,215.0597,214.373,214.373,13558.0
2021-08-13 13:00:00,237.38,237.56,236.9,237.25,15442.0,214.4815,214.6441,214.0478,214.364,15442.0
2021-08-13 13:30:00,237.2,238.07,237.04,238.03,16270.0,214.3188,215.1049,214.1743,215.0688,16270.0
2021-08-13 14:00:00,238.05,238.21,237.56,237.6,29049.0,215.0868,215.2314,214.6441,214.6802,29049.0
2021-08-13 14:30:00,237.66,237.66,236.96,237.36,26087.0,214.7345,214.7345,214.102,214.4634,26087.0
2021-08-13 15:00:00,237.38,237.84,237.38,237.59,18930.0,214.4815,214.8971,214.4815,214.6712,18930.0
2021-08-13 15:30:00,237.61,237.99,236.98,237.71,94164.0,214.6893,215.0326,214.1201,214.7796,94164.0
2021-08-16 09:30:00,237.0,237.67,235.59,236.81,78317.0,214.1381,214.7435,212.8641,213.9665,78317.0
2021-08-16 10:00:00,236.87,239.32,236.55,239.05,44767.0,214.0207,216.2343,213.7315,215.9904,44767.0
2021-08-16 10:30:00,239.11,239.82,238.49,239.3,33342.0,216.0446,216.6861,215.4844,216.2163,33342.0
2021-08-16 11:00:00,239.17,239.59,238.75,239.27,22368.0,216.0988,216.4783,215.7193,216.1892,22368.0
2021-08-16 11:30:00,239.27,239.45,238.47,238.66,22572.0,216.1892,216.3518,215.4663,215.638,22572.0
2021-08-16 12:00:00,238.64,239.16,238.19,238.93,19746.0,215.6199,216.0898,215.2133,215.8819,19746.0
2021-08-16 12:30:00,238.98,239.49,238.91,239.24,21886.0,215.9271,216.3879,215.8639,216.162,21886.0
2021-08-16 13:00:00,239.23,239.37,239.02,239.16,26936.0,216.153,216.2795,215.9633,216.0898,26936.0
2021-08-16 13:30:00,239.14,239.14,238.36,238.86,21992.0,216.0717,216.0717,215.3669,215.8187,21992.0
2021-08-16 14:00:00,238.88,239.05,238.64,238.76,25647.0,215.8368,215.9904,215.6199,215.7283,25647.0
2021-08-16 14:30:00,238.79,239.36,238.73,239.09,23793.0,215.7555,216.2705,215.7012,216.0265,23793.0
2021-08-16 15:00:00,239.11,239.19,238.74,238.76,24967.0,216.0446,216.1169,215.7103,215.7283,24967.0
2021-08-16 15:30:00,238.76,239.44,238.68,239.37,101647.0,215.7283,216.3428,215.6561,216.2795,101647.0
2021-08-17 09:30:00,237.94,238.06,236.95,237.13,51489.0,214.9874,215.0959,214.0929,214.2556,51489.0
2021-08-17 10:00:00,237.13,237.25,236.03,236.6,41837.0,214.2556,214.364,213.2617,213.7767,41837.0
2021-08-17 10:30:00,236.65,236.86,235.53,236.34,57673.0,213.8219,214.0116,212.8099,213.5418,57673.0
2021-08-17 11:00:00,236.34,236.63,235.95,236.36,44965.0,213.5418,213.8038,213.1894,213.5599,44965.0
2021-08-17 11:30:00,236.29,237.09,236.19,236.36,25114.0,213.4966,214.2194,213.4063,213.5599,25114.0
2021-08-17 12:00:00,236.32,236.46,235.51,235.91,26818.0,213.5237,213.6502,212.7919,213.1533,26818.0
2021-08-17 12:30:00,235.81,235.81,233.65,233.96,36516.0,213.0629,213.0629,211.1113,211.3914,36516.0
2021-08-17 13:00:00,233.85,234.76,233.82,234.68,33647.0,211.292,212.1142,211.2649,212.0419,33647.0
2021-08-17 13:30:00,234.71,235.28,234.3,235.15,25726.0,212.069,212.584,211.6986,212.4666,25726.0
2021-08-17 14:00:00,235.29,235.57,234.95,234.99,32207.0,212.5931,212.8461,212.2859,212.322,32207.0
2021-08-17 14:30:00,234.96,235.42,234.66,235.3,27950.0,212.2949,212.7105,212.0238,212.6021,27950.0
2021-08-17 15:00:00,235.33,235.61,235.14,235.38,28299.0,212.6292,212.8822,212.4575,212.6744,28299.0
2021-08-17 15:30:00,235.47,235.98,235.01,235.9,116211.0,212.7557,213.2165,212.3401,213.1442,116211.0
2021-08-18 09:30:00,234.53,236.32,234.32,235.46,48399.0,211.9064,213.5237,211.7166,212.7467,48399.0
2021-08-18 10:00:00,235.56,236.5,235.46,235.88,43779.0,212.837,213.6864,212.7467,213.1262,43779.0
2021-08-18 10:30:00,235.66,236.04,235.2,235.46,18858.0,212.9274,213.2707,212.5118,212.7467,18858.0
2021-08-18 11:00:00,235.49,235.68,235.18,235.54,21375.0,212.7738,212.9455,212.4937,212.819,21375.0
2021-08-18 11:30:00,235.47,235.66,235.08,235.13,28829.0,212.7557,212.9274,212.4033,212.4485,28829.0
2021-08-18 12:00:00,235.14,235.16,234.58,234.8,36426.0,212.4575,212.4756,211.9516,212.1503,36426.0
2021-08-18 12:30:00,234.77,235.16,234.39,235.09,35916.0,212.1232,212.4756,211.7799,212.4124,35916.0
2021-08-18 13:00:00,235.06,235.15,234.63,234.77,51925.0,212.3853,212.4666,211.9967,212.1232,51925.0
2021-08-18 13:30:00,234.77,235.1,234.75,235.08,39682.0,212.1232,212.4214,212.1052,212.4033,39682.0
2021-08-18 14:00:00,235.07,235.73,234.57,235.25,43218.0,212.3943,212.9906,211.9425,212.5569,43218.0
2021-08-18 14:30:00,235.23,235.5,234.78,234.85,36422.0,212.5389,212.7828,212.1323,212.1955,36422.0
2021-08-18 15:00:00,234.85,234.88,233.96,234.07,96040.0,212.1955,212.2226,211.3914,211.4908,96040.0
2021-08-18 15:30:00,234.08,234.39,233.37,233.58,155886.0,211.4998,211.7799,210.8583,211.048,155886.0
2021-08-19 09:30:00,230.63,232.94,230.29,232.53,83779.0,209.6878,211.788,209.3787,211.4153,83779.0
2021-08-19 10:00:00,232.53,232.92,231.53,231.76,52433.0,211.4153,211.7699,210.5061,210.7152,52433.0
2021-08-19 10:30:00,231.65,231.67,229.91,231.44,48749.0,210.6152,210.6334,209.0332,210.4242,48749.0
2021-08-19 11:00:00,231.4,231.4,229.73,229.78,52108.0,210.3879,210.3879,208.8695,208.915,52108.0
2021-08-19 11:30:00,229.84,232.13,229.74,231.94,36070.0,208.9695,211.0516,208.8786,210.8788,36070.0
2021-08-19 12:00:00,231.93,231.94,231.08,231.44,42673.0,210.8698,210.8788,210.0969,210.4242,42673.0
2021-08-19 12:30:00,231.42,231.52,230.98,231.31,34989.0,210.4061,210.497,210.006,210.3061,34989.0
2021-08-19 13:00:00,231.27,231.27,230.33,230.33,40005.0,210.2697,210.2697,209.415,209.415,40005.0
2021-08-19 13:30:00,230.39,230.81,230.04,230.47,35869.0,209.4696,209.8515,209.1514,209.5423,35869.0
2021-08-19 14:00:00,230.47,231.12,230.24,230.57,44026.0,209.5423,210.1333,209.3332,209.6332,44026.0
2021-08-19 14:30:00,230.56,231.44,230.17,231.34,38313.0,209.6242,210.4242,209.2696,210.3333,38313.0
2021-08-19 15:00:00,231.48,232.14,231.47,232.05,50758.0,210.4606,211.0607,210.4515,210.9789,50758.0
2021-08-19 15:30:00,232.02,232.08,231.17,231.65,124562.0,210.9516,211.0061,210.1788,210.6152,124562.0
2021-08-20 09:30:00,231.05,232.67,230.8,231.34,47399.0,210.0697,211.5426,209.8424,210.3333,47399.0
2021-08-20 10:00:00,231.34,231.93,230.11,230.79,72018.0,210.3333,210.8698,209.215,209.8333,72018.0
2021-08-20 10:30:00,230.65,231.02,230.15,230.18,28995.0,209.706,210.0424,209.2514,209.2787,28995.0
2021-08-20 11:00:00,230.26,231.46,230.24,231.01,38444.0,209.3514,210.4424,209.3332,210.0333,38444.0
2021-08-20 11:30:00,230.97,231.99,230.96,231.95,34063.0,209.9969,210.9243,209.9878,210.8879,34063.0
2021-08-20 12:00:00,231.91,232.22,231.64,232.04,24684.0,210.8516,211.1334,210.6061,210.9698,24684.0
2021-08-20 12:30:00,232.09,232.12,231.67,231.93,24753.0,211.0152,211.0425,210.6334,210.8698,24753.0
2021-08-20 13:00:00,231.96,232.23,231.41,231.42,45950.0,210.897,211.1425,210.397,210.4061,45950.0
2021-08-20 13:30:00,231.42,231.7,231.26,231.3,38126.0,210.4061,210.6606,210.2606,210.297,38126.0
2021-08-20 14:00:00,231.34,232.16,231.33,231.37,42227.0,210.3333,211.0789,210.3242,210.3606,42227.0
2021-08-20 14:30:00,231.37,231.47,230.9,231.12,35356.0,210.3606,210.4515,209.9333,210.1333,35356.0
2021-08-20 15:00:00,231.08,231.55,231.05,231.42,41475.0,210.0969,210.5243,210.0697,210.4061,41475.0
2021-08-20 15:30:00,231.42,231.95,231.29,231.67,170450.0,210.4061,210.8879,210.2879,210.6334,170450.0
2021-08-23 09:30:00,233.25,234.37,232.36,233.87,84180.0,212.0699,213.0882,211.2607,212.6336,84180.0
2021-08-23 10:00:00,233.81,234.31,233.17,234.22,36271.0,212.579,213.0336,211.9972,212.9518,36271.0
2021-08-23 10:30:00,234.13,235.61,233.85,235.37,50924.0,212.87,214.2156,212.6154,213.9974,50924.0
2021-08-23 11:00:00,235.36,236.23,234.96,235.4,79801.0,213.9883,214.7793,213.6246,214.0247,79801.0
2021-08-23 11:30:00,235.35,235.5,235.0,235.29,42703.0,213.9792,214.1156,213.661,213.9247,42703.0
2021-08-23 12:00:00,235.4,235.63,235.16,235.24,47219.0,214.0247,214.2338,213.8065,213.8792,47219.0
2021-08-23 12:30:00,235.25,235.52,234.88,235.45,60809.0,213.8883,214.1338,213.5519,214.0701,60809.0
2021-08-23 13:00:00,235.51,235.58,235.02,235.26,32308.0,214.1247,214.1883,213.6792,213.8974,32308.0
2021-08-23 13:30:00,235.26,235.56,234.87,235.52,62247.0,213.8974,214.1701,213.5428,214.1338,62247.0
2021-08-23 14:00:00,235.52,235.75,235.22,235.39,45584.0,214.1338,214.3429,213.861,214.0156,45584.0
2021-08-23 14:30:00,235.39,235.54,235.19,235.51,57367.0,214.0156,214.152,213.8337,214.1247,57367.0
2021-08-23 15:00:00,235.51,235.76,235.23,235.5,138413.0,214.1247,214.352,213.8701,214.1156,138413.0
2021-08-23 15:30:00,235.49,235.6,235.09,235.34,130909.0,214.1065,214.2065,213.7428,213.9701,130909.0
2021-08-24 09:30:00,233.2,237.09,233.2,236.7,120211.0,212.0244,215.5612,212.0244,215.2066,120211.0
2021-08-24 10:00:00,236.81,236.81,234.89,235.53,71586.0,215.3066,215.3066,213.561,214.1429,71586.0
2021-08-24 10:30:00,235.58,235.94,235.05,235.55,57910.0,214.1883,214.5156,213.7064,214.161,57910.0
2021-08-24 11:00:00,235.55,235.71,235.31,235.36,59795.0,214.161,214.3065,213.9428,213.9883,59795.0
2021-08-24 11:30:00,235.36,235.75,235.2,235.56,42213.0,213.9883,214.3429,213.8428,214.1701,42213.0
2021-08-24 12:00:00,235.51,235.54,234.82,234.87,34002.0,214.1247,214.152,213.4973,213.5428,34002.0
2021-08-24 12:30:00,234.84,235.33,234.84,235.06,85329.0,213.5155,213.961,213.5155,213.7155,85329.0
2021-08-24 13:00:00,235.03,235.57,234.94,235.45,64100.0,213.6883,214.1792,213.6064,214.0701,64100.0
2021-08-24 13:30:00,235.47,235.94,235.47,235.9,38022.0,214.0883,214.5156,214.0883,214.4793,38022.0
2021-08-24 14:00:00,235.94,236.46,235.75,236.45,40533.0,214.5156,214.9884,214.3429,214.9793,40533.0
2021-08-24 14:30:00,236.43,236.56,235.95,235.98,66477.0,214.9611,215.0793,214.5247,214.552,66477.0
2021-08-24 15:00:00,236.03,236.17,235.7,235.96,59238.0,214.5975,214.7247,214.2974,214.5338,59238.0
2021-08-24 15:30:00,235.93,236.18,235.65,236.14,93175.0,214.5065,214.7338,214.252,214.6975,93175.0
2021-08-25 09:30:00,236.08,236.97,235.68,236.97,48556.0,214.6429,215.4521,214.2792,215.4521,48556.0
2021-08-25 10:00:00,236.97,238.82,236.97,238.81,34982.0,215.4521,217.1341,215.4521,217.125,34982.0
2021-08-25 10:30:00,238.86,239.69,238.72,238.97,33963.0,217.1705,217.9251,217.0432,217.2705,33963.0
2021-08-25 11:00:00,238.89,238.98,238.25,238.57,26255.0,217.1978,217.2796,216.6159,216.9068,26255.0
2021-08-25 11:30:00,238.57,238.85,238.26,238.85,23170.0,216.9068,217.1614,216.625,217.1614,23170.0
2021-08-25 12:00:00,238.83,239.1,238.4,238.51,23768.0,217.1432,217.3887,216.7523,216.8523,23768.0
2021-08-25 12:30:00,238.45,238.46,237.99,238.15,32452.0,216.7977,216.8068,216.3795,216.525,32452.0
2021-08-25 13:00:00,238.12,238.64,238.12,238.62,52876.0,216.4977,216.9705,216.4977,216.9523,52876.0
2021-08-25 13:30:00,238.59,238.82,238.45,238.6,31812.0,216.925,217.1341,216.7977,216.9341,31812.0
2021-08-25 14:00:00,238.6,239.15,238.46,239.01,30724.0,216.9341,217.4341,216.8068,217.3069,30724.0
2021-08-25 14:30:00,238.97,239.05,238.51,238.75,38911.0,217.2705,217.3432,216.8523,217.0705,38911.0
2021-08-25 15:00:00,238.8,238.82,238.05,238.34,42756.0,217.1159,217.1341,216.434,216.6977,42756.0
2021-08-25 15:30:00,238.35,238.87,238.33,238.47,146557.0,216.7068,217.1796,216.6886,216.8159,146557.0
2021-08-26 09:30:00,238.4,240.34,237.0,239.75,99305.0,216.7523,218.5161,215.4794,217.9797,99305.0
2021-08-26 10:00:00,239.55,239.81,238.23,239.14,50271.0,217.7978,218.0342,216.5977,217.4251,50271.0
2021-08-26 10:30:00,239.21,239.33,238.4,238.63,41009.0,217.4887,217.5978,216.7523,216.9614,41009.0
2021-08-26 11:00:00,238.54,239.31,238.41,238.87,19024.0,216.8795,217.5796,216.7613,217.1796,19024.0
2021-08-26 11:30:00,238.85,239.37,238.77,238.88,19206.0,217.1614,217.6342,217.0887,217.1887,19206.0
2021-08-26 12:00:00,238.88,239.01,238.53,238.53,36522.0,217.1887,217.3069,216.8704,216.8704,36522.0
2021-08-26 12:30:00,238.6,238.62,237.73,237.99,42594.0,216.9341,216.9523,216.1431,216.3795,42594.0
2021-08-26 13:00:00,237.91,238.17,237.81,238.06,39544.0,216.3067,216.5431,216.2158,216.4431,39544.0
2021-08-26 13:30:00,238.06,238.11,237.83,237.95,28058.0,216.4431,216.4886,216.234,216.3431,28058.0
2021-08-26 14:00:00,237.92,238.0,237.21,237.21,34682.0,216.3158,216.3886,215.6703,215.6703,34682.0
2021-08-26 14:30:00,237.23,237.53,237.13,237.13,39939.0,215.6885,215.9613,215.5976,215.5976,39939.0
2021-08-26 15:00:00,237.14,237.25,236.84,236.93,76928.0,215.6067,215.7067,215.3339,215.4157,76928.0
2021-08-26 15:30:00,236.91,237.18,236.64,236.96,167351.0,215.3975,215.643,215.1521,215.443,167351.0
2021-08-27 09:30:00,238.12,239.68,237.01,239.67,65560.0,216.4977,217.916,215.4885,217.9069,65560.0
2021-08-27 10:00:00,239.51,239.57,238.06,238.54,37129.0,217.7615,217.816,216.4431,216.8795,37129.0
2021-08-27 10:30:00,238.66,239.54,238.41,239.21,36157.0,216.9886,217.7887,216.7613,217.4887,36157.0
2021-08-27 11:00:00,239.21,239.85,238.79,239.51,50975.0,217.4887,218.0706,217.1068,217.7615,50975.0
2021-08-27 11:30:00,239.53,240.11,239.45,239.88,49344.0,217.7796,218.307,217.7069,218.0979,49344.0
2021-08-27 12:00:00,239.98,240.2,239.56,239.85,38030.0,218.1888,218.3888,217.8069,218.0706,38030.0
2021-08-27 12:30:00,239.79,239.98,239.64,239.83,28108.0,218.016,218.1888,217.8797,218.0524,28108.0
2021-08-27 13:00:00,239.81,240.92,239.63,240.92,45715.0,218.0342,219.0434,217.8706,219.0434,45715.0
2021-08-27 13:30:00,240.87,241.48,240.65,241.36,58779.0,218.998,219.5526,218.7979,219.4435,58779.0
2021-08-27 14:00:00,241.33,241.51,241.05,241.38,35068.0,219.4162,219.5798,219.1616,219.4617,35068.0
2021-08-27 14:30:00,241.34,241.42,241.05,241.2,33434.0,219.4253,219.498,219.1616,219.298,33434.0
2021-08-27 15:00:00,241.2,241.73,241.2,241.35,43217.0,219.298,219.7799,219.298,219.4344,43217.0
2021-08-27 15:30:00,241.33,241.42,240.24,240.35,134720.0,219.4162,219.498,218.4252,218.5252,134720.0
2021-08-30 09:30:00,241.09,241.62,238.21,238.39,41257.0,219.198,219.6799,216.5795,216.7432,41257.0
2021-08-30 10:00:00,238.24,238.64,237.22,238.29,22653.0,216.6068,216.9705,215.6794,216.6522,22653.0
2021-08-30 10:30:00,238.4,239.1,238.34,238.71,23844.0,216.7523,217.3887,216.6977,217.0341,23844.0
2021-08-30 11:00:00,238.76,239.1,238.54,238.9,29864.0,217.0796,217.3887,216.8795,217.2068,29864.0
2021-08-30 11:30:00,238.96,239.61,238.96,239.61,28428.0,217.2614,217.8524,217.2614,217.8524,28428.0
2021-08-30 12:00:00,239.59,240.29,239.46,239.8,89023.0,217.8342,218.4706,217.716,218.0251,89023.0
2021-08-30 12:30:00,239.8,240.13,239.41,239.99,37543.0,218.0251,218.3252,217.6705,218.1979,37543.0
2021-08-30 13:00:00,239.93,240.55,239.74,239.82,18388.0,218.1433,218.707,217.9706,218.0433,18388.0
2021-08-30 13:30:00,239.81,239.83,239.43,239.69,20571.0,218.0342,218.0524,217.6887,217.9251,20571.0
2021-08-30 14:00:00,239.69,239.7,239.21,239.39,17130.0,217.9251,217.9342,217.4887,217.6524,17130.0
2021-08-30 14:30:00,239.33,239.62,239.03,239.46,23890.0,217.5978,217.8615,217.325,217.716,23890.0
2021-08-30 15:00:00,239.48,239.72,239.35,239.45,22952.0,217.7342,217.9524,217.616,217.7069,22952.0
2021-08-30 15:30:00,239.39,239.44,238.55,238.62,82873.0,217.6524,217.6978,216.8886,216.9523,82873.0
2021-08-31 09:30:00,238.69,238.86,236.56,236.83,40300.0,217.0159,217.1705,215.0793,215.3248,40300.0
2021-08-31 10:00:00,236.73,237.35,236.16,236.35,25469.0,215.2339,215.7976,214.7157,214.8884,25469.0
2021-08-31 10:30:00,236.49,236.59,235.76,236.3,33437.0,215.0157,215.1066,214.352,214.8429,33437.0
2021-08-31 11:00:00,236.31,237.22,235.8,237.16,22739.0,214.852,215.6794,214.3883,215.6248,22739.0
2021-08-31 11:30:00,237.2,237.67,236.96,237.16,19776.0,215.6612,216.0885,215.443,215.6248,19776.0
2021-08-31 12:00:00,237.12,237.43,236.81,237.15,22778.0,215.5885,215.8703,215.3066,215.6158,22778.0
2021-08-31 12:30:00,237.1,237.16,236.42,236.84,27060.0,215.5703,215.6248,214.952,215.3339,27060.0
2021-08-31 13:00:00,236.74,236.84,236.18,236.36,17534.0,215.243,215.3339,214.7338,214.8975,17534.0
2021-08-31 13:30:00,236.27,236.27,235.6,235.81,11865.0,214.8157,214.8157,214.2065,214.3974,11865.0
2021-08-31 14:00:00,235.87,235.92,235.44,235.52,15063.0,214.452,214.4974,214.061,214.1338,15063.0
2021-08-31 14:30:00,235.53,235.7,235.38,235.55,12926.0,214.1429,214.2974,214.0065,214.161,12926.0
2021-08-31 15:00:00,235.57,235.68,235.11,235.34,18764.0,214.1792,214.2792,213.761,213.9701,18764.0
2021-08-31 15:30:00,235.36,236.14,235.27,235.99,99455.0,213.9883,214.6975,213.9065,214.5611,99455.0
2021-09-01 09:30:00,236.01,237.03,232.07,232.35,75397.0,214.5793,215.5067,210.997,211.2516,75397.0
2021-09-01 10:00:00,232.34,233.3,231.22,231.51,75854.0,211.2425,212.1154,210.2242,210.4879,75854.0
2021-09-01 10:30:00,231.6,232.96,231.2,232.79,46509.0,210.5697,211.8062,210.206,211.6517,46509.0
2021-09-01 11:00:00,232.89,233.12,232.16,232.52,61805.0,211.7426,211.9517,211.0789,211.4062,61805.0
2021-09-01 11:30:00,232.61,233.34,232.52,233.02,37599.0,211.488,212.1517,211.4062,211.8608,37599.0
2021-09-01 12:00:00,233.02,233.72,232.98,233.48,23693.0,211.8608,212.4972,211.8244,212.279,23693.0
2021-09-01 12:30:00,233.46,234.14,233.46,234.0,13953.0,212.2608,212.8791,212.2608,212.7518,13953.0
2021-09-01 13:00:00,234.04,234.37,233.89,234.14,18119.0,212.7882,213.0882,212.6518,212.8791,18119.0
2021-09-01 13:30:00,234.14,234.4,233.88,233.89,40200.0,212.8791,213.1155,212.6427,212.6518,40200.0
2021-09-01 14:00:00,233.98,234.24,233.83,234.03,15127.0,212.7336,212.97,212.5972,212.7791,15127.0
2021-09-01 14:30:00,234.07,234.35,233.67,233.84,18344.0,212.8154,213.07,212.4518,212.6063,18344.0
2021-09-01 15:00:00,233.83,234.51,233.7,234.29,30707.0,212.5972,213.2155,212.479,213.0155,30707.0
2021-09-01 15:30:00,234.17,234.9,234.08,234.87,123032.0,212.9064,213.5701,212.8245,213.5428,123032.0
2021-09-02 09:30:00,235.79,236.41,234.67,235.25,44390.0,214.3792,214.943,213.361,213.8883,44390.0
2021-09-02 10:00:00,235.27,235.87,234.94,235.87,35727.0,213.9065,214.452,213.6064,214.452,35727.0
2021-09-02 10:30:00,236.05,237.22,235.63,236.92,51878.0,214.6156,215.6794,214.2338,215.4066,51878.0
2021-09-02 11:00:00,236.84,237.49,236.83,237.15,27776.0,215.3339,215.9249,215.3248,215.6158,27776.0
2021-09-02 11:30:00,237.22,237.73,236.84,237.63,26319.0,215.6794,216.1431,215.3339,216.0522,26319.0
2021-09-02 12:00:00,237.58,237.77,237.0,237.23,19276.0,216.0067,216.1795,215.4794,215.6885,19276.0
2021-09-02 12:30:00,237.24,237.29,236.63,236.66,15488.0,215.6976,215.743,215.143,215.1702,15488.0
2021-09-02 13:00:00,236.62,236.7,236.08,236.19,16013.0,215.1339,215.2066,214.6429,214.7429,16013.0
2021-09-02 13:30:00,236.2,236.5,236.08,236.44,14592.0,214.752,215.0248,214.6429,214.9702,14592.0
2021-09-02 14:00:00,236.42,236.43,235.69,235.79,20655.0,214.952,214.9611,214.2883,214.3792,20655.0
2021-09-02 14:30:00,235.81,236.12,235.75,236.09,19839.0,214.3974,214.6793,214.3429,214.652,19839.0
2021-09-02 15:00:00,236.11,236.26,235.71,235.94,14557.0,214.6702,214.8066,214.3065,214.5156,14557.0
2021-09-02 15:30:00,235.91,237.02,235.48,236.97,92481.0,214.4884,215.4976,214.0974,215.4521,92481.0
2021-09-03 09:30:00,237.11,240.36,236.96,238.42,102957.0,215.5794,218.5343,215.443,216.7704,102957.0
2021-09-03 10:00:00,238.44,240.07,237.58,239.52,51647.0,216.7886,218.2706,216.0067,217.7705,51647.0
2021-09-03 10:30:00,239.53,240.15,239.34,239.72,29603.0,217.7796,218.3433,217.6069,217.9524,29603.0
2021-09-03 11:00:00,239.73,239.95,238.9,239.19,38388.0,217.9615,218.1615,217.2068,217.4705,38388.0
2021-09-03 11:30:00,239.19,239.67,238.98,239.31,46706.0,217.4705,217.9069,217.2796,217.5796,46706.0
2021-09-03 12:00:00,239.3,239.53,239.18,239.5,21447.0,217.5705,217.7796,217.4614,217.7524,21447.0
2021-09-03 12:30:00,239.53,240.0,239.32,240.0,33057.0,217.7796,218.207,217.5887,218.207,33057.0
2021-09-03 13:00:00,240.01,240.93,239.95,240.91,33128.0,218.2161,219.0525,218.1615,219.0343,33128.0
2021-09-03 13:30:00,240.93,241.35,240.77,241.03,29903.0,219.0525,219.4344,218.907,219.1434,29903.0
2021-09-03 14:00:00,241.03,241.23,240.85,240.98,30215.0,219.1434,219.3253,218.9798,219.098,30215.0
2021-09-03 14:30:00,240.96,241.01,240.15,240.25,22049.0,219.0798,219.1253,218.3433,218.4343,22049.0
2021-09-03 15:00:00,240.25,240.34,239.03,239.09,28566.0,218.4343,218.5161,217.325,217.3796,28566.0
2021-09-03 15:30:00,239.11,239.24,238.48,238.6,114296.0,217.3978,217.516,216.825,216.9341,114296.0
2021-09-07 09:30:00,238.01,238.24,232.73,233.62,74598.0,216.3977,216.6068,211.5971,212.4063,74598.0
2021-09-07 10:00:00,233.55,234.28,232.94,233.66,38886.0,212.3427,213.0064,211.788,212.4427,38886.0
2021-09-07 10:30:00,233.63,233.85,232.7,233.77,35743.0,212.4154,212.6154,211.5698,212.5427,35743.0
2021-09-07 11:00:00,233.72,233.79,233.15,233.67,23780.0,212.4972,212.5609,211.979,212.4518,23780.0
2021-09-07 11:30:00,233.68,234.25,232.83,233.03,45162.0,212.4608,212.9791,211.688,211.8699,45162.0
2021-09-07 12:00:00,233.11,233.69,232.85,232.94,33951.0,211.9426,212.4699,211.7062,211.788,33951.0
2021-09-07 12:30:00,232.99,234.66,232.95,234.6,20414.0,211.8335,213.3519,211.7971,213.2973,20414.0
2021-09-07 13:00:00,234.65,235.05,234.46,234.46,18415.0,213.3428,213.7064,213.17,213.17,18415.0
2021-09-07 13:30:00,234.49,234.72,234.29,234.58,9986.0,213.1973,213.4064,213.0155,213.2791,9986.0
2021-09-07 14:00:00,234.58,234.85,234.33,234.5,14441.0,213.2791,213.5246,213.0518,213.2064,14441.0
2021-09-07 14:30:00,234.45,234.95,234.44,234.65,17287.0,213.1609,213.6155,213.1518,213.3428,17287.0
2021-09-07 15:00:00,234.5,234.74,234.16,234.39,27268.0,213.2064,213.4246,212.8973,213.1064,27268.0
2021-09-07 15:30:00,234.39,234.4,233.31,233.85,94943.0,213.1064,213.1155,212.1244,212.6154,94943.0
2021-09-08 09:30:00,233.07,234.08,232.54,233.44,48351.0,211.9062,212.8245,211.4244,212.2426,48351.0
2021-09-08 10:00:00,233.56,234.22,232.51,232.58,24303.0,212.3517,212.9518,211.3971,211.4607,24303.0
2021-09-08 10:30:00,232.52,232.59,231.45,232.41,24685.0,211.4062,211.4698,210.4333,211.3062,24685.0
2021-09-08 11:00:00,232.24,232.88,232.11,232.18,24787.0,211.1516,211.7335,211.0334,211.0971,24787.0
2021-09-08 11:30:00,232.18,232.61,231.96,232.3,15612.0,211.0971,211.488,210.897,211.2062,15612.0
2021-09-08 12:00:00,232.35,233.67,232.28,233.2,15741.0,211.2516,212.4518,211.188,212.0244,15741.0
2021-09-08 12:30:00,233.15,233.31,232.71,232.76,20445.0,211.979,212.1244,211.5789,211.6244,20445.0
2021-09-08 13:00:00,232.82,233.15,232.49,233.12,19318.0,211.6789,211.979,211.3789,211.9517,19318.0
2021-09-08 13:30:00,233.07,233.45,233.0,233.45,18450.0,211.9062,212.2517,211.8426,212.2517,18450.0
2021-09-08 14:00:00,233.43,234.09,233.23,233.35,30110.0,212.2335,212.8336,212.0517,212.1608,30110.0
2021-09-08 14:30:00,233.35,233.87,233.34,233.74,17076.0,212.1608,212.6336,212.1517,212.5154,17076.0
2021-09-08 15:00:00,233.77,233.79,233.19,233.25,28081.0,212.5427,212.5609,212.0153,212.0699,28081.0
2021-09-08 15:30:00,233.21,233.68,233.1,233.68,77413.0,212.0335,212.4608,211.9335,212.4608,77413.0
2021-09-09 09:30:00,234.25,235.24,234.25,234.61,36343.0,212.9791,213.8792,212.9791,213.3064,36343.0
2021-09-09 10:00:00,234.64,235.5,234.5,234.85,15085.0,213.3337,214.1156,213.2064,213.5246,15085.0
2021-09-09 10:30:00,235.14,235.37,233.91,233.95,16555.0,213.7883,213.9974,212.67,212.7063,16555.0
2021-09-09 11:00:00,233.97,234.12,233.17,233.23,28902.0,212.7245,212.8609,211.9972,212.0517,28902.0
2021-09-09 11:30:00,233.28,233.94,233.16,233.77,26815.0,212.0972,212.6972,211.9881,212.5427,26815.0
2021-09-09 12:00:00,233.86,233.89,232.6,233.0,29211.0,212.6245,212.6518,211.4789,211.8426,29211.0
2021-09-09 12:30:00,232.99,233.59,232.9,233.49,38045.0,211.8335,212.379,211.7517,212.2881,38045.0
2021-09-09 13:00:00,233.43,233.84,232.73,232.97,29088.0,212.2335,212.6063,211.5971,211.8153,29088.0
2021-09-09 13:30:00,232.92,233.11,232.3,232.78,39555.0,211.7699,211.9426,211.2062,211.6426,39555.0
2021-09-09 14:00:00,232.7,232.8,232.35,232.47,26462.0,211.5698,211.6608,211.2516,211.3607,26462.0
2021-09-09 14:30:00,232.5,232.96,232.32,232.6,19643.0,211.388,211.8062,211.2243,211.4789,19643.0
2021-09-09 15:00:00,232.66,233.16,232.63,233.08,32983.0,211.5335,211.9881,211.5062,211.9153,32983.0
2021-09-09 15:30:00,232.99,233.96,232.81,232.95,108332.0,211.8335,212.7154,211.6698,211.7971,108332.0
2021-09-10 09:30:00,234.15,234.73,232.65,233.04,68927.0,212.8882,213.4155,211.5244,211.879,68927.0
2021-09-10 10:00:00,232.8,232.87,232.03,232.55,36308.0,211.6608,211.7244,210.9607,211.4335,36308.0
2021-09-10 10:30:00,232.48,232.91,231.87,232.39,25945.0,211.3698,211.7608,210.8152,211.288,25945.0
2021-09-10 11:00:00,232.39,232.65,231.71,232.34,30532.0,211.288,211.5244,210.6697,211.2425,30532.0
2021-09-10 11:30:00,232.36,232.98,232.35,232.76,24597.0,211.2607,211.8244,211.2516,211.6244,24597.0
2021-09-10 12:00:00,232.75,233.36,232.41,233.36,21610.0,211.6153,212.1699,211.3062,212.1699,21610.0
2021-09-10 12:30:00,233.35,234.24,233.35,234.2,14059.0,212.1608,212.97,212.1608,212.9336,14059.0
2021-09-10 13:00:00,234.21,235.14,234.21,234.71,28679.0,212.9427,213.7883,212.9427,213.3973,28679.0
2021-09-10 13:30:00,234.8,235.17,234.74,235.17,17529.0,213.4791,213.8155,213.4246,213.8155,17529.0
2021-09-10 14:00:00,235.16,235.36,235.0,235.07,28308.0,213.8065,213.9883,213.661,213.7246,28308.0
2021-09-10 14:30:00,235.09,235.33,234.9,235.03,28597.0,213.7428,213.961,213.5701,213.6883,28597.0
2021-09-10 15:00:00,235.06,235.08,234.46,234.78,19563.0,213.7155,213.7337,213.17,213.461,19563.0
2021-09-10 15:30:00,234.59,234.75,233.29,233.32,73212.0,213.2882,213.4337,212.1063,212.1335,73212.0
2021-09-13 09:30:00,235.79,236.77,234.81,235.82,35952.0,214.3792,215.2703,213.4882,214.4065,35952.0
2021-09-13 10:00:00,235.67,236.08,234.26,235.04,24971.0,214.2701,214.6429,212.9882,213.6974,24971.0
2021-09-13 10:30:00,235.09,237.01,234.63,236.8,27726.0,213.7428,215.4885,213.3246,215.2975,27726.0
2021-09-13 11:00:00,236.96,237.08,235.93,236.06,16706.0,215.443,215.5521,214.5065,214.6247,16706.0
2021-09-13 11:30:00,236.2,236.26,234.95,235.07,10994.0,214.752,214.8066,213.6155,213.7246,10994.0
2021-09-13 12:00:00,235.15,235.15,234.62,234.72,16497.0,213.7974,213.7974,213.3155,213.4064,16497.0
2021-09-13 12:30:00,234.66,235.03,234.18,234.63,16425.0,213.3519,213.6883,212.9154,213.3246,16425.0
2021-09-13 13:00:00,234.52,234.9,234.29,234.41,16108.0,213.2246,213.5701,213.0155,213.1246,16108.0
2021-09-13 13:30:00,234.47,234.48,233.57,233.64,13246.0,213.1791,213.1882,212.3608,212.4245,13246.0
2021-09-13 14:00:00,233.66,234.2,233.42,234.19,13642.0,212.4427,212.9336,212.2245,212.9245,13642.0
2021-09-13 14:30:00,234.12,234.72,233.99,234.65,12433.0,212.8609,213.4064,212.7427,213.3428,12433.0
2021-09-13 15:00:00,234.61,235.24,234.26,235.24,40870.0,213.3064,213.8792,212.9882,213.8792,40870.0
2021-09-13 15:30:00,235.18,236.11,235.07,235.61,108528.0,213.8246,214.6702,213.7246,214.2156,108528.0
2021-09-14 09:30:00,236.97,236.97,234.53,234.65,20049.0,215.4521,215.4521,213.2337,213.3428,20049.0
2021-09-14 10:00:00,234.22,234.49,233.29,234.49,21621.0,212.9518,213.1973,212.1063,213.1973,21621.0
2021-09-14 10:30:00,234.49,234.5,233.22,233.72,21630.0,213.1973,213.2064,212.0426,212.4972,21630.0
2021-09-14 11:00:00,233.78,234.03,233.38,234.03,22376.0,212.5518,212.7791,212.1881,212.7791,22376.0
2021-09-14 11:30:00,234.03,234.16,233.39,233.54,23565.0,212.7791,212.8973,212.1972,212.3336,23565.0
2021-09-14 12:00:00,233.54,234.33,233.54,234.14,15310.0,212.3336,213.0518,212.3336,212.8791,15310.0
2021-09-14 12:30:00,234.1,234.18,233.15,233.26,18383.0,212.8427,212.9154,211.979,212.079,18383.0
2021-09-14 13:00:00,233.16,233.5,232.87,233.46,26976.0,211.9881,212.2972,211.7244,212.2608,26976.0
2021-09-14 13:30:00,233.39,233.39,232.45,232.48,23377.0,212.1972,212.1972,211.3425,211.3698,23377.0
2021-09-14 14:00:00,232.46,232.48,231.48,231.56,33538.0,211.3516,211.3698,210.4606,210.5334,33538.0
2021-09-14 14:30:00,231.46,231.48,230.79,231.08,40688.0,210.4424,210.4606,209.8333,210.0969,40688.0
2021-09-14 15:00:00,231.03,231.94,231.01,231.61,23286.0,210.0515,210.8788,210.0333,210.5788,23286.0
2021-09-14 15:30:00,231.62,232.0,231.11,231.83,74393.0,210.5879,210.9334,210.1242,210.7788,74393.0
2021-09-15 09:30:00,231.59,234.74,231.5,234.56,48953.0,210.5606,213.4246,210.4788,213.2609,48953.0
2021-09-15 10:00:00,234.58,234.88,233.64,234.13,39941.0,213.2791,213.5519,212.4245,212.87,39941.0
2021-09-15 10:30:00,234.25,234.9,233.5,234.0,30457.0,212.9791,213.5701,212.2972,212.7518,30457.0
2021-09-15 11:00:00,234.04,235.07,233.98,235.07,19033.0,212.7882,213.7246,212.7336,213.7246,19033.0
2021-09-15 11:30:00,235.0,235.26,234.49,235.17,20758.0,213.661,213.8974,213.1973,213.8155,20758.0
2021-09-15 12:00:00,235.16,235.33,234.77,235.12,21792.0,213.8065,213.961,213.4519,213.7701,21792.0
2021-09-15 12:30:00,235.09,235.71,234.86,235.61,42266.0,213.7428,214.3065,213.5337,214.2156,42266.0
2021-09-15 13:00:00,235.55,236.26,235.54,236.19,25571.0,214.161,214.8066,214.152,214.7429,25571.0
2021-09-15 13:30:00,236.25,236.42,235.87,235.89,24071.0,214.7975,214.952,214.452,214.4702,24071.0
2021-09-15 14:00:00,235.92,235.96,235.27,235.42,13311.0,214.4974,214.5338,213.9065,214.0428,13311.0
2021-09-15 14:30:00,235.34,235.37,234.86,234.91,21215.0,213.9701,213.9974,213.5337,213.5792,21215.0
2021-09-15 15:00:00,234.89,235.2,234.7,234.96,20109.0,213.561,213.8428,213.3882,213.6246,20109.0
2021-09-15 15:30:00,234.94,235.31,234.41,234.44,126336.0,213.6064,213.9428,213.1246,213.1518,126336.0
2021-09-16 09:30:00,234.62,235.6,232.83,233.02,43669.0,213.3155,214.2065,211.688,211.8608,43669.0
2021-09-16 10:00:00,232.95,232.95,231.0,231.38,55529.0,211.7971,211.7971,210.0242,210.3697,55529.0
2021-09-16 10:30:00,231.39,231.47,230.06,230.44,21166.0,210.3788,210.4515,209.1696,209.5151,21166.0
2021-09-16 11:00:00,230.26,230.63,229.5,230.63,37071.0,209.3514,209.6878,208.6604,209.6878,37071.0
2021-09-16 11:30:00,230.76,231.04,230.05,230.6,34776.0,209.806,210.0606,209.1605,209.6605,34776.0
2021-09-16 12:00:00,230.62,230.69,229.84,229.99,19257.0,209.6787,209.7424,208.9695,209.1059,19257.0
2021-09-16 12:30:00,230.14,230.38,229.85,230.05,14912.0,209.2423,209.4605,208.9786,209.1605,14912.0
2021-09-16 13:00:00,229.99,230.27,229.7,229.95,17706.0,209.1059,209.3605,208.8422,209.0695,17706.0
2021-09-16 13:30:00,229.88,230.1,229.42,229.75,30614.0,209.0059,209.2059,208.5877,208.8877,30614.0
2021-09-16 14:00:00,229.72,230.34,229.68,229.95,79932.0,208.8604,209.4241,208.8241,209.0695,79932.0
2021-09-16 14:30:00,230.02,230.29,229.91,230.1,49894.0,209.1332,209.3787,209.0332,209.2059,49894.0
2021-09-16 15:00:00,230.2,230.97,230.0,230.42,46489.0,209.2968,209.9969,209.115,209.4969,46489.0
2021-09-16 15:30:00,230.4,230.45,229.56,229.8,127919.0,209.4787,209.5241,208.715,208.9332,127919.0
2021-09-17 09:30:00,227.87,228.84,226.55,227.39,184883.0,207.1784,208.0603,205.9783,206.742,184883.0
2021-09-17 10:00:00,227.48,227.89,226.68,227.34,18245.0,206.8238,207.1966,206.0965,206.6965,18245.0
2021-09-17 10:30:00,227.23,227.61,226.33,226.83,21630.0,206.5965,206.942,205.7783,206.2329,21630.0
2021-09-17 11:00:00,226.78,227.78,226.71,227.39,30505.0,206.1874,207.0966,206.1238,206.742,30505.0
2021-09-17 11:30:00,227.25,227.7,226.85,227.56,16415.0,206.6147,207.0239,206.251,206.8966,16415.0
2021-09-17 12:00:00,227.66,227.86,227.22,227.37,14015.0,206.9875,207.1693,206.5874,206.7238,14015.0
2021-09-17 12:30:00,227.31,227.77,227.19,227.19,17452.0,206.6693,207.0875,206.5602,206.5602,17452.0
2021-09-17 13:00:00,227.22,227.34,226.86,227.18,22382.0,206.5874,206.6965,206.2601,206.5511,22382.0
2021-09-17 13:30:00,227.01,227.14,226.55,226.76,22000.0,206.3965,206.5147,205.9783,206.1692,22000.0
2021-09-17 14:00:00,226.76,227.3,226.62,227.14,73634.0,206.1692,206.6602,206.0419,206.5147,73634.0
2021-09-17 14:30:00,227.03,227.47,226.9,227.31,21026.0,206.4147,206.8147,206.2965,206.6693,21026.0
2021-09-17 15:00:00,227.36,228.39,227.36,227.88,42387.0,206.7147,207.6512,206.7147,207.1875,42387.0
2021-09-17 15:30:00,227.85,228.43,227.57,227.7,181304.0,207.1602,207.6876,206.9057,207.0239,181304.0
2021-09-20 09:30:00,223.55,224.77,220.34,221.69,114775.0,203.2507,204.3599,200.3322,201.5596,114775.0
2021-09-20 10:00:00,221.68,221.88,219.34,220.22,88369.0,201.5505,201.7323,199.423,200.2231,88369.0
2021-09-20 10:30:00,220.11,221.78,219.13,221.37,62410.0,200.1231,201.6414,199.232,201.2686,62410.0
2021-09-20 11:00:00,221.28,221.4,220.22,220.5,50959.0,201.1868,201.2959,200.2231,200.4776,50959.0
2021-09-20 11:30:00,220.65,220.74,219.99,220.0,29068.0,200.614,200.6959,200.014,200.023,29068.0
2021-09-20 12:00:00,220.03,220.35,219.46,220.19,94157.0,200.0503,200.3413,199.5321,200.1958,94157.0
2021-09-20 12:30:00,220.07,220.14,218.96,219.03,51272.0,200.0867,200.1503,199.0775,199.1411,51272.0
2021-09-20 13:00:00,218.93,219.92,218.8,219.78,57785.0,199.0502,199.9503,198.932,199.823,57785.0
2021-09-20 13:30:00,219.69,219.73,218.97,219.65,59563.0,199.7412,199.7776,199.0866,199.7048,59563.0
2021-09-20 14:00:00,219.76,219.76,218.57,218.87,32022.0,199.8048,199.8048,198.7229,198.9957,32022.0
2021-09-20 14:30:00,218.84,218.99,218.3,218.44,56830.0,198.9684,199.1048,198.4774,198.6047,56830.0
2021-09-20 15:00:00,218.38,219.4,218.27,219.4,124589.0,198.5502,199.4775,198.4501,199.4775,124589.0
2021-09-20 15:30:00,219.4,221.67,219.29,221.43,206406.0,199.4775,201.5414,199.3775,201.3232,206406.0
2021-09-21 09:30:00,221.84,222.52,219.7,220.69,72842.0,201.696,202.3142,199.7503,200.6504,72842.0
2021-09-21 10:00:00,220.71,220.72,218.86,219.67,50165.0,200.6686,200.6777,198.9866,199.723,50165.0
2021-09-21 10:30:00,219.67,219.81,217.5,218.02,39022.0,199.723,199.8503,197.7501,198.2228,39022.0
2021-09-21 11:00:00,218.02,219.07,217.97,218.19,37964.0,198.2228,199.1775,198.1774,198.3774,37964.0
2021-09-21 11:30:00,218.42,220.02,218.3,219.71,19962.0,198.5865,200.0412,198.4774,199.7594,19962.0
2021-09-21 12:00:00,219.89,221.0,219.89,220.7,15771.0,199.923,200.9322,199.923,200.6595,15771.0
2021-09-21 12:30:00,220.74,221.08,219.82,220.26,28574.0,200.6959,201.005,199.8594,200.2594,28574.0
2021-09-21 13:00:00,220.22,220.22,219.01,219.01,24393.0,200.2231,200.2231,199.1229,199.1229,24393.0
2021-09-21 13:30:00,219.13,219.57,218.88,219.35,32294.0,199.232,199.6321,199.0048,199.4321,32294.0
2021-09-21 14:00:00,219.4,219.86,219.39,219.71,41756.0,199.4775,199.8958,199.4684,199.7594,41756.0
2021-09-21 14:30:00,219.69,220.82,219.68,220.27,85503.0,199.7412,200.7686,199.7321,200.2685,85503.0
2021-09-21 15:00:00,220.22,220.57,219.88,220.23,27648.0,200.2231,200.5413,199.9139,200.2322,27648.0
2021-09-21 15:30:00,220.27,220.98,219.46,219.55,132361.0,200.2685,200.9141,199.5321,199.6139,132361.0
2021-09-22 09:30:00,221.9,225.51,221.37,224.42,112987.0,201.7505,205.0327,201.2686,204.0417,112987.0
2021-09-22 10:00:00,224.3,224.67,222.5,222.5,37686.0,203.9326,204.269,202.296,202.296,37686.0
2021-09-22 10:30:00,222.46,223.16,222.36,223.12,32105.0,202.2597,202.8961,202.1688,202.8597,32105.0
2021-09-22 11:00:00,223.18,223.45,222.57,222.82,21598.0,202.9143,203.1598,202.3597,202.587,21598.0
2021-09-22 11:30:00,222.82,223.71,222.82,223.71,20554.0,202.587,203.3962,202.587,203.3962,20554.0
2021-09-22 12:00:00,223.77,224.11,223.65,223.93,24227.0,203.4507,203.7598,203.3416,203.5962,24227.0
2021-09-22 12:30:00,224.0,224.05,223.18,223.44,16599.0,203.6598,203.7053,202.9143,203.1507,16599.0
2021-09-22 13:00:00,223.38,223.38,222.77,223.22,18241.0,203.0961,203.0961,202.5415,202.9507,18241.0
2021-09-22 13:30:00,223.23,223.33,222.87,223.33,19015.0,202.9598,203.0507,202.6324,203.0507,19015.0
2021-09-22 14:00:00,223.18,224.08,222.71,223.61,44383.0,202.9143,203.7326,202.487,203.3052,44383.0
2021-09-22 14:30:00,223.65,223.69,221.77,222.19,40384.0,203.3416,203.378,201.6323,202.0142,40384.0
2021-09-22 15:00:00,221.98,223.0,221.93,222.62,23057.0,201.8233,202.7506,201.7778,202.4051,23057.0
2021-09-22 15:30:00,222.57,222.57,221.44,221.6,79160.0,202.3597,202.3597,201.3323,201.4778,79160.0
2021-09-23 09:30:00,223.72,225.07,222.76,224.71,29686.0,203.4053,204.6327,202.5324,204.3054,29686.0
2021-09-23 10:00:00,224.54,225.91,224.44,225.83,24216.0,204.1508,205.3964,204.0599,205.3237,24216.0
2021-09-23 10:30:00,225.74,227.25,225.4,227.25,39774.0,205.2418,206.6147,204.9327,206.6147,39774.0
2021-09-23 11:00:00,227.07,227.31,226.88,227.19,27019.0,206.4511,206.6693,206.2783,206.5602,27019.0
2021-09-23 11:30:00,227.27,227.66,226.75,227.04,15219.0,206.6329,206.9875,206.1601,206.4238,15219.0
2021-09-23 12:00:00,227.18,227.68,227.12,227.36,15563.0,206.5511,207.0057,206.4965,206.7147,15563.0
2021-09-23 12:30:00,227.36,227.66,227.12,227.36,56630.0,206.7147,206.9875,206.4965,206.7147,56630.0
2021-09-23 13:00:00,227.41,228.62,227.41,228.34,52151.0,206.7602,207.8603,206.7602,207.6057,52151.0
2021-09-23 13:30:00,228.41,228.82,228.27,228.64,27645.0,207.6694,208.0422,207.5421,207.8785,27645.0
2021-09-23 14:00:00,228.67,229.15,228.43,228.69,57693.0,207.9058,208.3422,207.6876,207.924,57693.0
2021-09-23 14:30:00,228.71,228.81,227.83,227.97,35472.0,207.9421,208.0331,207.1421,207.2693,35472.0
2021-09-23 15:00:00,227.92,228.13,227.44,227.96,62246.0,207.2239,207.4148,206.7875,207.2602,62246.0
2021-09-23 15:30:00,227.99,228.36,227.57,228.33,331629.0,207.2875,207.6239,206.9057,207.5966,331629.0
2021-09-24 09:30:00,228.0,229.51,227.5,229.51,35332.0,207.2966,208.6695,206.842,208.6695,35332.0
2021-09-24 10:00:00,229.8,229.97,228.87,228.91,25898.0,208.9332,209.0877,208.0876,208.124,25898.0
2021-09-24 10:30:00,228.94,228.99,228.37,228.73,34651.0,208.1513,208.1967,207.633,207.9603,34651.0
2021-09-24 11:00:00,228.63,229.2,228.51,228.59,30991.0,207.8694,208.3877,207.7603,207.833,30991.0
2021-09-24 11:30:00,228.61,229.13,228.44,229.01,26181.0,207.8512,208.324,207.6967,208.2149,26181.0
2021-09-24 12:00:00,229.05,229.1,228.38,228.58,21481.0,208.2513,208.2967,207.6421,207.8239,21481.0
2021-09-24 12:30:00,228.62,229.04,228.48,228.66,25314.0,207.8603,208.2422,207.733,207.8967,25314.0
2021-09-24 13:00:00,228.65,228.69,228.15,228.24,23358.0,207.8876,207.924,207.433,207.5148,23358.0
2021-09-24 13:30:00,228.18,228.32,227.96,228.03,19299.0,207.4603,207.5876,207.2602,207.3239,19299.0
2021-09-24 14:00:00,228.19,228.6,228.11,228.37,20005.0,207.4694,207.8421,207.3966,207.633,20005.0
2021-09-24 14:30:00,228.4,229.08,228.36,229.07,33914.0,207.6603,208.2785,207.6239,208.2695,33914.0
2021-09-24 15:00:00,229.09,229.15,228.55,228.55,26386.0,208.2876,208.3422,207.7967,207.7967,26386.0
2021-09-24 15:30:00,228.6,228.7,227.65,227.67,96049.0,207.8421,207.9331,206.9784,206.9966,96049.0
2021-09-27 09:30:00,227.56,232.43,227.56,232.01,55424.0,206.8966,211.3244,206.8966,210.9425,55424.0
2021-09-27 10:00:00,232.09,233.08,232.03,232.36,31394.0,211.0152,211.9153,210.9607,211.2607,31394.0
2021-09-27 10:30:00,232.48,232.96,231.74,231.94,23597.0,211.3698,211.8062,210.697,210.8788,23597.0
2021-09-27 11:00:00,232.02,232.16,230.99,231.92,28099.0,210.9516,211.0789,210.0151,210.8607,28099.0
2021-09-27 11:30:00,231.89,232.82,231.77,232.29,37443.0,210.8334,211.6789,210.7243,211.1971,37443.0
2021-09-27 12:00:00,232.27,232.42,231.88,232.31,45205.0,211.1789,211.3153,210.8243,211.2152,45205.0
2021-09-27 12:30:00,232.27,232.3,231.61,232.11,20351.0,211.1789,211.2062,210.5788,211.0334,20351.0
2021-09-27 13:00:00,231.98,232.21,231.73,231.86,15191.0,210.9152,211.1243,210.6879,210.8061,15191.0
2021-09-27 13:30:00,231.83,232.28,231.72,232.06,22614.0,210.7788,211.188,210.6788,210.9879,22614.0
2021-09-27 14:00:00,232.1,232.31,231.64,231.86,15977.0,211.0243,211.2152,210.6061,210.8061,15977.0
2021-09-27 14:30:00,231.82,231.92,231.11,231.21,17001.0,210.7697,210.8607,210.1242,210.2151,17001.0
2021-09-27 15:00:00,231.21,231.49,230.94,230.97,16203.0,210.2151,210.4697,209.9697,209.9969,16203.0
2021-09-27 15:30:00,230.91,231.04,230.12,230.25,78847.0,209.9424,210.0606,209.2241,209.3423,78847.0
2021-09-28 09:30:00,230.25,232.3,229.72,229.92,43656.0,209.3423,211.2062,208.8604,209.0423,43656.0
2021-09-28 10:00:00,229.91,229.91,228.77,229.17,22464.0,209.0332,209.0332,207.9967,208.3604,22464.0
2021-09-28 10:30:00,229.31,230.86,229.24,230.32,22861.0,208.4877,209.8969,208.424,209.4059,22861.0
2021-09-28 11:00:00,230.42,230.42,228.76,229.4,19976.0,209.4969,209.4969,207.9876,208.5695,19976.0
2021-09-28 11:30:00,229.4,229.54,228.6,229.04,18765.0,208.5695,208.6968,207.8421,208.2422,18765.0
2021-09-28 12:00:00,228.74,229.27,228.45,228.94,11539.0,207.9694,208.4513,207.7058,208.1513,11539.0
2021-09-28 12:30:00,229.01,229.04,228.5,228.71,12399.0,208.2149,208.2422,207.7512,207.9421,12399.0
2021-09-28 13:00:00,228.86,229.81,228.64,229.53,10550.0,208.0785,208.9423,207.8785,208.6877,10550.0
2021-09-28 13:30:00,229.5,229.6,228.71,228.8,10760.0,208.6604,208.7513,207.9421,208.024,10760.0
2021-09-28 14:00:00,228.67,229.24,228.38,229.24,11098.0,207.9058,208.424,207.6421,208.424,11098.0
2021-09-28 14:30:00,229.3,230.19,228.78,229.9,17439.0,208.4786,209.2878,208.0058,209.0241,17439.0
2021-09-28 15:00:00,229.83,230.31,229.58,229.58,11850.0,208.9604,209.3969,208.7331,208.7331,11850.0
2021-09-28 15:30:00,229.55,230.38,229.26,229.46,76936.0,208.7059,209.4605,208.4422,208.624,76936.0
2021-09-29 09:30:00,230.33,230.69,228.98,230.04,47567.0,209.415,209.7424,208.1876,209.1514,47567.0
2021-09-29 10:00:00,229.89,230.25,228.78,228.97,15534.0,209.015,209.3423,208.0058,208.1785,15534.0
2021-09-29 10:30:00,228.64,228.92,228.42,228.69,10933.0,207.8785,208.1331,207.6785,207.924,10933.0
2021-09-29 11:00:00,228.62,229.24,228.27,229.15,11120.0,207.8603,208.424,207.5421,208.3422,11120.0
2021-09-29 11:30:00,229.1,229.83,228.97,229.76,13118.0,208.2967,208.9604,208.1785,208.8968,13118.0
2021-09-29 12:00:00,229.82,230.0,229.46,229.9,9801.0,208.9514,209.115,208.624,209.0241,9801.0
2021-09-29 12:30:00,229.91,230.39,229.91,230.2,8128.0,209.0332,209.4696,209.0332,209.2968,8128.0
2021-09-29 13:00:00,230.08,230.92,230.05,230.83,13828.0,209.1877,209.9515,209.1605,209.8696,13828.0
2021-09-29 13:30:00,230.7,231.37,230.48,231.25,17364.0,209.7514,210.3606,209.5514,210.2515,17364.0
2021-09-29 14:00:00,231.22,232.01,231.2,231.7,38899.0,210.2242,210.9425,210.206,210.6606,38899.0
2021-09-29 14:30:00,231.69,231.92,231.46,231.47,26420.0,210.6515,210.8607,210.4424,210.4515,26420.0
2021-09-29 15:00:00,231.51,232.0,231.08,231.92,36154.0,210.4879,210.9334,210.0969,210.8607,36154.0
2021-09-29 15:30:00,231.92,232.04,230.6,230.75,79357.0,210.8607,210.9698,209.6605,209.7969,79357.0
2021-09-30 09:30:00,231.3,232.3,229.46,231.18,29311.0,210.297,211.2062,208.624,210.1879,29311.0
2021-09-30 10:00:00,231.18,232.32,230.77,230.79,28560.0,210.1879,211.2243,209.8151,209.8333,28560.0
2021-09-30 10:30:00,230.74,231.18,229.97,230.17,17197.0,209.7878,210.1879,209.0877,209.2696,17197.0
2021-09-30 11:00:00,230.1,231.25,229.92,230.59,20070.0,209.2059,210.2515,209.0423,209.6514,20070.0
2021-09-30 11:30:00,230.57,230.58,229.19,229.35,13402.0,209.6332,209.6423,208.3786,208.524,13402.0
2021-09-30 12:00:00,229.16,229.24,227.98,228.18,16658.0,208.3513,208.424,207.2784,207.4603,16658.0
2021-09-30 12:30:00,227.71,228.58,227.71,228.14,15085.0,207.0329,207.8239,207.0329,207.4239,15085.0
2021-09-30 13:00:00,228.04,228.72,227.45,227.53,13339.0,207.333,207.9512,206.7966,206.8693,13339.0
2021-09-30 13:30:00,227.43,227.81,226.89,227.77,11172.0,206.7784,207.1239,206.2874,207.0875,11172.0
2021-09-30 14:00:00,227.81,228.23,227.0,227.48,26653.0,207.1239,207.5057,206.3874,206.8238,26653.0
2021-09-30 14:30:00,227.49,228.4,227.45,227.64,17316.0,206.8329,207.6603,206.7966,206.9693,17316.0
2021-09-30 15:00:00,227.61,227.97,227.31,227.39,26417.0,206.942,207.2693,206.6693,206.742,26417.0
2021-09-30 15:30:00,227.34,227.67,224.52,224.56,190670.0,206.6965,206.9966,204.1326,204.169,190670.0
2021-10-01 09:30:00,225.32,226.44,224.09,225.64,46222.0,204.86,205.8783,203.7417,205.1509,46222.0
2021-10-01 10:00:00,225.89,226.5,223.89,224.49,37281.0,205.3782,205.9328,203.5598,204.1053,37281.0
2021-10-01 10:30:00,224.39,224.79,223.75,224.79,30458.0,204.0144,204.3781,203.4325,204.3781,30458.0
2021-10-01 11:00:00,224.79,226.11,224.42,225.81,42913.0,204.3781,205.5782,204.0417,205.3055,42913.0
2021-10-01 11:30:00,225.7,226.8,225.47,226.33,27921.0,205.2055,206.2056,204.9964,205.7783,27921.0
2021-10-01 12:00:00,226.33,227.39,226.15,227.1,24602.0,205.7783,206.742,205.6146,206.4783,24602.0
2021-10-01 12:30:00,227.08,227.83,227.08,227.44,11931.0,206.4602,207.1421,206.4602,206.7875,11931.0
2021-10-01 13:00:00,227.37,228.59,227.25,228.4,16842.0,206.7238,207.833,206.6147,207.6603,16842.0
2021-10-01 13:30:00,228.5,228.99,228.34,228.74,10298.0,207.7512,208.1967,207.6057,207.9694,10298.0
2021-10-01 14:00:00,228.81,229.9,228.81,229.79,24093.0,208.0331,209.0241,208.0331,208.9241,24093.0
2021-10-01 14:30:00,229.83,229.91,228.93,229.38,23756.0,208.9604,209.0332,208.1422,208.5513,23756.0
2021-10-01 15:00:00,229.35,229.8,228.83,228.83,17290.0,208.524,208.9332,208.0512,208.0512,17290.0
2021-10-01 15:30:00,228.84,228.97,227.8,228.04,71920.0,208.0603,208.1785,207.1148,207.333,71920.0
2021-10-04 09:30:00,228.33,229.07,227.79,228.25,37338.0,207.5966,208.2695,207.1057,207.5239,37338.0
2021-10-04 10:00:00,228.28,229.2,227.62,228.24,36396.0,207.5512,208.3877,206.9511,207.5148,36396.0
2021-10-04 10:30:00,227.99,228.31,226.4,227.24,30270.0,207.2875,207.5785,205.8419,206.6056,30270.0
2021-10-04 11:00:00,227.02,227.69,226.26,226.61,30261.0,206.4056,207.0148,205.7146,206.0328,30261.0
2021-10-04 11:30:00,226.69,228.06,226.2,227.83,27575.0,206.1056,207.3512,205.6601,207.1421,27575.0
2021-10-04 12:00:00,227.72,228.3,227.6,228.05,27972.0,207.042,207.5694,206.9329,207.3421,27972.0
2021-10-04 12:30:00,228.01,228.62,227.91,228.47,22202.0,207.3057,207.8603,207.2148,207.7239,22202.0
2021-10-04 13:00:00,228.29,228.66,227.79,228.01,20103.0,207.5603,207.8967,207.1057,207.3057,20103.0
2021-10-04 13:30:00,227.95,228.28,227.55,227.67,28373.0,207.2512,207.5512,206.8875,206.9966,28373.0
2021-10-04 14:00:00,227.73,227.94,227.07,227.36,25220.0,207.0511,207.2421,206.4511,206.7147,25220.0
2021-10-04 14:30:00,227.37,228.11,227.14,228.11,27104.0,206.7238,207.3966,206.5147,207.3966,27104.0
2021-10-04 15:00:00,228.1,228.24,227.67,228.18,25740.0,207.3875,207.5148,206.9966,207.4603,25740.0
2021-10-04 15:30:00,228.23,229.11,227.32,227.56,181937.0,207.5057,208.3058,206.6784,206.8966,181937.0
2021-10-05 09:30:00,225.63,226.54,223.58,225.89,106907.0,205.1418,205.9692,203.278,205.3782,106907.0
2021-10-05 10:00:00,225.95,231.13,225.95,231.05,41614.0,205.4328,210.1424,205.4328,210.0697,41614.0
2021-10-05 10:30:00,231.11,233.17,230.98,232.9,112818.0,210.1242,211.9972,210.006,211.7517,112818.0
2021-10-05 11:00:00,233.04,233.95,232.8,233.74,76958.0,211.879,212.7063,211.6608,212.5154,76958.0
2021-10-05 11:30:00,233.78,234.25,232.58,232.95,59942.0,212.5518,212.9791,211.4607,211.7971,59942.0
2021-10-05 12:00:00,232.91,233.43,232.13,232.41,55959.0,211.7608,212.2335,211.0516,211.3062,55959.0
2021-10-05 12:30:00,232.38,233.48,232.16,233.39,40404.0,211.2789,212.279,211.0789,212.1972,40404.0
2021-10-05 13:00:00,233.43,234.78,233.37,234.36,83938.0,212.2335,213.461,212.179,213.0791,83938.0
2021-10-05 13:30:00,234.43,234.96,234.18,234.9,29371.0,213.1427,213.6246,212.9154,213.5701,29371.0
2021-10-05 14:00:00,234.85,235.36,234.55,235.23,86983.0,213.5246,213.9883,213.2518,213.8701,86983.0
2021-10-05 14:30:00,235.3,235.53,234.94,235.14,48516.0,213.9337,214.1429,213.6064,213.7883,48516.0
2021-10-05 15:00:00,235.1,236.08,234.98,235.69,62831.0,213.7519,214.6429,213.6428,214.2883,62831.0
2021-10-05 15:30:00,235.65,236.21,234.46,234.69,198237.0,214.252,214.7611,213.17,213.3791,198237.0
2021-10-06 09:30:00,231.86,234.39,231.76,232.17,66778.0,210.8061,213.1064,210.7152,211.088,66778.0
2021-10-06 10:00:00,231.97,231.97,229.34,230.15,37530.0,210.9061,210.9061,208.5149,209.2514,37530.0
2021-10-06 10:30:00,229.93,230.64,228.11,229.42,51765.0,209.0514,209.6969,207.3966,208.5877,51765.0
2021-10-06 11:00:00,229.41,230.47,228.57,228.63,35689.0,208.5786,209.5423,207.8149,207.8694,35689.0
2021-10-06 11:30:00,228.58,230.14,228.23,230.07,51257.0,207.8239,209.2423,207.5057,209.1787,51257.0
2021-10-06 12:00:00,230.2,230.33,229.1,229.67,26870.0,209.2968,209.415,208.2967,208.815,26870.0
2021-10-06 12:30:00,229.81,231.01,229.78,230.51,17086.0,208.9423,210.0333,208.915,209.5787,17086.0
2021-10-06 13:00:00,230.52,231.32,230.13,231.32,36379.0,209.5878,210.3151,209.2332,210.3151,36379.0
2021-10-06 13:30:00,231.29,232.43,231.16,231.78,28972.0,210.2879,211.3244,210.1697,210.7334,28972.0
2021-10-06 14:00:00,231.91,233.25,231.4,233.23,23877.0,210.8516,212.0699,210.3879,212.0517,23877.0
2021-10-06 14:30:00,233.15,234.06,232.91,233.12,32185.0,211.979,212.8063,211.7608,211.9517,32185.0
2021-10-06 15:00:00,233.08,234.07,233.08,234.06,35180.0,211.9153,212.8154,211.9153,212.8063,35180.0
2021-10-06 15:30:00,234.01,235.01,233.61,234.6,113922.0,212.7609,213.6701,212.3972,213.2973,113922.0
2021-10-07 09:30:00,236.87,238.48,235.94,236.42,40711.0,215.3612,216.825,214.5156,214.952,40711.0
2021-10-07 10:00:00,236.67,236.9,235.93,236.14,24725.0,215.1793,215.3885,214.5065,214.6975,24725.0
2021-10-07 10:30:00,236.17,236.53,235.55,236.49,29698.0,214.7247,215.0521,214.161,215.0157,29698.0
2021-10-07 11:00:00,236.5,236.53,235.67,236.0,22638.0,215.0248,215.0521,214.2701,214.5702,22638.0
2021-10-07 11:30:00,235.95,236.45,235.71,236.03,46017.0,214.5247,214.9793,214.3065,214.5975,46017.0
2021-10-07 12:00:00,236.13,236.24,235.76,235.84,29516.0,214.6884,214.7884,214.352,214.4247,29516.0
2021-10-07 12:30:00,235.88,236.3,235.79,236.3,41368.0,214.4611,214.8429,214.3792,214.8429,41368.0
2021-10-07 13:00:00,236.35,237.05,236.35,237.03,33213.0,214.8884,215.5248,214.8884,215.5067,33213.0
2021-10-07 13:30:00,237.03,237.03,235.9,236.04,29400.0,215.5067,215.5067,214.4793,214.6065,29400.0
2021-10-07 14:00:00,235.99,236.01,235.41,235.44,13576.0,214.5611,214.5793,214.0338,214.061,13576.0
2021-10-07 14:30:00,235.54,235.68,234.95,235.06,16164.0,214.152,214.2792,213.6155,213.7155,16164.0
2021-10-07 15:00:00,235.0,235.67,235.0,235.37,26354.0,213.661,214.2701,213.661,213.9974,26354.0
2021-10-07 15:30:00,235.29,235.41,234.5,234.87,131975.0,213.9247,214.0338,213.2064,213.5428,131975.0
2021-10-08 09:30:00,234.43,236.09,233.51,235.18,18722.0,213.1427,214.652,212.3063,213.8246,18722.0
2021-10-08 10:00:00,235.26,236.75,235.26,236.31,25199.0,213.8974,215.2521,213.8974,214.852,25199.0
2021-10-08 10:30:00,236.27,237.96,236.23,237.58,42441.0,214.8157,216.3522,214.7793,216.0067,42441.0
2021-10-08 11:00:00,237.65,237.83,237.02,237.78,28385.0,216.0704,216.234,215.4976,216.1885,28385.0
2021-10-08 11:30:00,237.9,237.91,236.64,236.76,12101.0,216.2977,216.3067,215.1521,215.2612,12101.0
2021-10-08 12:00:00,236.76,237.1,236.51,236.55,13371.0,215.2612,215.5703,215.0339,215.0702,13371.0
2021-10-08 12:30:00,236.55,236.93,236.37,236.62,15169.0,215.0702,215.4157,214.9066,215.1339,15169.0
2021-10-08 13:00:00,236.58,236.75,236.27,236.7,13237.0,215.0975,215.2521,214.8157,215.2066,13237.0
2021-10-08 13:30:00,236.62,237.13,236.37,236.61,22902.0,215.1339,215.5976,214.9066,215.1248,22902.0
2021-10-08 14:00:00,236.58,237.66,236.58,237.47,22724.0,215.0975,216.0794,215.0975,215.9067,22724.0
2021-10-08 14:30:00,237.6,237.69,236.92,236.92,17786.0,216.0249,216.1067,215.4066,215.4066,17786.0
2021-10-08 15:00:00,236.99,237.23,236.73,237.2,21502.0,215.4703,215.6885,215.2339,215.6612,21502.0
2021-10-08 15:30:00,237.23,237.36,235.88,236.05,93698.0,215.6885,215.8067,214.4611,214.6156,93698.0
2021-10-11 09:30:00,237.1,237.76,235.6,236.23,56409.0,215.5703,216.1704,214.2065,214.7793,56409.0
2021-10-11 10:00:00,236.29,236.97,235.81,236.09,35206.0,214.8338,215.4521,214.3974,214.652,35206.0
2021-10-11 10:30:00,236.12,236.22,234.82,234.83,53713.0,214.6793,214.7702,213.4973,213.5064,53713.0
2021-10-11 11:00:00,234.78,235.57,234.33,235.55,80194.0,213.461,214.1792,213.0518,214.161,80194.0
2021-10-11 11:30:00,235.51,235.9,235.28,235.41,16575.0,214.1247,214.4793,213.9156,214.0338,16575.0
2021-10-11 12:00:00,235.41,235.48,234.3,234.3,29166.0,214.0338,214.0974,213.0245,213.0245,29166.0
2021-10-11 12:30:00,234.28,234.36,233.56,233.95,27329.0,213.0064,213.0791,212.3517,212.7063,27329.0
2021-10-11 13:00:00,233.86,233.99,233.19,233.24,32737.0,212.6245,212.7427,212.0153,212.0608,32737.0
2021-10-11 13:30:00,233.29,233.78,233.13,233.74,30251.0,212.1063,212.5518,211.9608,212.5154,30251.0
2021-10-11 14:00:00,233.73,233.78,233.13,233.35,26572.0,212.5063,212.5518,211.9608,212.1608,26572.0
2021-10-11 14:30:00,233.38,233.45,232.67,232.96,24495.0,212.1881,212.2517,211.5426,211.8062,24495.0
2021-10-11 15:00:00,233.01,233.28,232.62,233.02,39678.0,211.8517,212.0972,211.4971,211.8608,39678.0
2021-10-11 15:30:00,233.02,233.2,232.29,232.44,128394.0,211.8608,212.0244,211.1971,211.3334,128394.0
2021-10-12 09:30:00,232.5,234.12,232.0,233.58,37980.0,211.388,212.8609,210.9334,212.3699,37980.0
2021-10-12 10:00:00,233.42,233.64,232.13,232.7,30661.0,212.2245,212.4245,211.0516,211.5698,30661.0
2021-10-12 10:30:00,232.73,233.66,232.5,233.0,31643.0,211.5971,212.4427,211.388,211.8426,31643.0
2021-10-12 11:00:00,233.2,233.5,232.86,233.02,20701.0,212.0244,212.2972,211.7153,211.8608,20701.0
2021-10-12 11:30:00,233.01,233.14,232.44,232.91,32498.0,211.8517,211.9699,211.3334,211.7608,32498.0
2021-10-12 12:00:00,232.87,233.33,232.34,232.48,12388.0,211.7244,212.1426,211.2425,211.3698,12388.0
2021-10-12 12:30:00,232.48,232.48,231.13,231.28,18364.0,211.3698,211.3698,210.1424,210.2788,18364.0
2021-10-12 13:00:00,231.05,231.21,230.78,231.02,12712.0,210.0697,210.2151,209.8242,210.0424,12712.0
2021-10-12 13:30:00,231.07,231.48,230.81,230.85,10959.0,210.0878,210.4606,209.8515,209.8878,10959.0
2021-10-12 14:00:00,230.76,231.3,230.4,230.64,17477.0,209.806,210.297,209.4787,209.6969,17477.0
2021-10-12 14:30:00,230.71,231.22,230.61,230.61,18323.0,209.7605,210.2242,209.6696,209.6696,18323.0
2021-10-12 15:00:00,230.62,230.79,230.05,230.2,15833.0,209.6787,209.8333,209.1605,209.2968,15833.0
2021-10-12 15:30:00,230.16,230.61,229.52,230.08,81960.0,209.2605,209.6696,208.6786,209.1877,81960.0
2021-10-13 09:30:00,231.07,231.07,228.97,229.03,49852.0,210.0878,210.0878,208.1785,208.2331,49852.0
2021-10-13 10:00:00,228.97,229.05,227.23,227.61,36940.0,208.1785,208.2513,206.5965,206.942,36940.0
2021-10-13 10:30:00,227.46,229.35,227.46,229.29,25894.0,206.8056,208.524,206.8056,208.4695,25894.0
2021-10-13 11:00:00,229.38,230.25,229.3,229.64,31137.0,208.5513,209.3423,208.4786,208.7877,31137.0
2021-10-13 11:30:00,229.66,230.12,229.41,229.66,33058.0,208.8059,209.2241,208.5786,208.8059,33058.0
2021-10-13 12:00:00,229.66,230.36,229.51,230.29,12996.0,208.8059,209.4423,208.6695,209.3787,12996.0
2021-10-13 12:30:00,230.3,230.83,230.29,230.59,17669.0,209.3878,209.8696,209.3787,209.6514,17669.0
2021-10-13 13:00:00,230.6,231.24,230.49,231.24,20337.0,209.6605,210.2424,209.5605,210.2424,20337.0
2021-10-13 13:30:00,231.23,231.79,231.21,231.45,11949.0,210.2333,210.7425,210.2151,210.4333,11949.0
2021-10-13 14:00:00,231.58,232.33,231.3,231.78,16958.0,210.5515,211.2334,210.297,210.7334,16958.0
2021-10-13 14:30:00,231.85,231.87,231.12,231.19,16348.0,210.797,210.8152,210.1333,210.1969,16348.0
2021-10-13 15:00:00,231.16,231.66,231.09,231.11,20785.0,210.1697,210.6243,210.106,210.1242,20785.0
2021-10-13 15:30:00,231.13,231.87,231.06,231.62,96163.0,210.1424,210.8152,210.0788,210.5879,96163.0
2021-10-14 09:30:00,232.59,234.74,231.57,234.53,70122.0,211.4698,213.4246,210.5424,213.2337,70122.0
2021-10-14 10:00:00,234.61,235.85,234.6,235.27,36382.0,213.3064,214.4338,213.2973,213.9065,36382.0
2021-10-14 10:30:00,235.32,235.68,234.44,235.1,30971.0,213.9519,214.2792,213.1518,213.7519,30971.0
2021-10-14 11:00:00,235.02,235.25,234.18,234.28,30713.0,213.6792,213.8883,212.9154,213.0064,30713.0
2021-10-14 11:30:00,234.37,235.68,234.34,235.53,20025.0,213.0882,214.2792,213.0609,214.1429,20025.0
2021-10-14 12:00:00,235.64,235.67,235.09,235.52,11452.0,214.2429,214.2701,213.7428,214.1338,11452.0
2021-10-14 12:30:00,235.51,235.89,235.31,235.89,9531.0,214.1247,214.4702,213.9428,214.4702,9531.0
2021-10-14 13:00:00,236.0,236.22,235.76,235.96,13992.0,214.5702,214.7702,214.352,214.5338,13992.0
2021-10-14 13:30:00,236.0,236.57,236.0,236.57,16233.0,214.5702,215.0884,214.5702,215.0884,16233.0
2021-10-14 14:00:00,236.56,237.24,236.55,237.23,14853.0,215.0793,215.6976,215.0702,215.6885,14853.0
2021-10-14 14:30:00,237.17,237.92,237.17,237.69,16307.0,215.6339,216.3158,215.6339,216.1067,16307.0
2021-10-14 15:00:00,237.62,238.08,237.55,237.85,25055.0,216.0431,216.4613,215.9794,216.2522,25055.0
2021-10-14 15:30:00,237.85,239.58,237.82,238.84,175624.0,216.2522,217.8251,216.2249,217.1523,175624.0
2021-10-15 09:30:00,241.41,241.5,238.92,240.04,56791.0,219.4889,219.5708,217.225,218.2433,56791.0
2021-10-15 10:00:00,239.94,241.1,239.39,239.4,33221.0,218.1524,219.2071,217.6524,217.6614,33221.0
2021-10-15 10:30:00,239.39,240.18,238.94,239.43,25652.0,217.6524,218.3706,217.2432,217.6887,25652.0
2021-10-15 11:00:00,239.36,239.36,238.75,239.12,11056.0,217.6251,217.6251,217.0705,217.4069,11056.0
2021-10-15 11:30:00,239.06,239.27,238.72,239.13,17492.0,217.3523,217.5433,217.0432,217.416,17492.0
2021-10-15 12:00:00,239.09,239.13,238.57,238.7,21741.0,217.3796,217.416,216.9068,217.025,21741.0
2021-10-15 12:30:00,238.76,239.1,238.62,238.62,28327.0,217.0796,217.3887,216.9523,216.9523,28327.0
2021-10-15 13:00:00,238.64,238.72,238.34,238.41,19425.0,216.9705,217.0432,216.6977,216.7613,19425.0
2021-10-15 13:30:00,238.32,238.76,238.03,238.72,15470.0,216.6795,217.0796,216.4158,217.0432,15470.0
2021-10-15 14:00:00,238.74,239.88,238.74,239.54,38867.0,217.0614,218.0979,217.0614,217.7887,38867.0
2021-10-15 14:30:00,239.56,239.65,238.89,239.07,18610.0,217.8069,217.8887,217.1978,217.3614,18610.0
2021-10-15 15:00:00,239.12,239.17,238.33,238.84,27401.0,217.4069,217.4523,216.6886,217.1523,27401.0
2021-10-15 15:30:00,238.79,238.86,238.04,238.35,92312.0,217.1068,217.1705,216.4249,216.7068,92312.0
2021-10-18 09:30:00,235.89,237.11,235.53,236.48,36502.0,214.4702,215.5794,214.1429,215.0066,36502.0
2021-10-18 10:00:00,236.39,237.43,236.07,237.28,8714.0,214.9248,215.8703,214.6338,215.734,8714.0
2021-10-18 10:30:00,237.2,237.81,236.35,236.99,33002.0,215.6612,216.2158,214.8884,215.4703,33002.0
2021-10-18 11:00:00,236.98,237.69,236.46,237.24,26329.0,215.4612,216.1067,214.9884,215.6976,26329.0
2021-10-18 11:30:00,237.35,237.47,236.83,237.19,12534.0,215.7976,215.9067,215.3248,215.6521,12534.0
2021-10-18 12:00:00,237.24,237.51,236.91,237.08,16247.0,215.6976,215.9431,215.3975,215.5521,16247.0
2021-10-18 12:30:00,237.01,237.43,236.98,236.98,16162.0,215.4885,215.8703,215.4612,215.4612,16162.0
2021-10-18 13:00:00,237.06,237.37,236.85,236.97,13091.0,215.5339,215.8158,215.343,215.4521,13091.0
2021-10-18 13:30:00,236.87,237.26,236.6,237.06,14537.0,215.3612,215.7158,215.1157,215.5339,14537.0
2021-10-18 14:00:00,236.98,237.27,236.82,237.03,15011.0,215.4612,215.7249,215.3157,215.5067,15011.0
2021-10-18 14:30:00,236.9,237.05,236.73,236.92,12818.0,215.3885,215.5248,215.2339,215.4066,12818.0
2021-10-18 15:00:00,236.89,237.3,236.57,237.01,17581.0,215.3794,215.7521,215.0884,215.4885,17581.0
2021-10-18 15:30:00,236.98,237.33,236.68,237.04,87962.0,215.4612,215.7794,215.1884,215.5157,87962.0
2021-10-19 09:30:00,239.09,239.49,237.44,238.72,99323.0,217.3796,217.7433,215.8794,217.0432,99323.0
2021-10-19 10:00:00,238.31,239.95,238.17,239.16,28405.0,216.6704,218.1615,216.5431,217.4432,28405.0
2021-10-19 10:30:00,239.39,240.0,238.93,239.75,9170.0,217.6524,218.207,217.2341,217.9797,9170.0
2021-10-19 11:00:00,239.56,239.98,239.2,239.75,4059.0,217.8069,218.1888,217.4796,217.9797,4059.0
2021-10-19 11:30:00,239.57,239.83,239.44,239.77,10456.0,217.816,218.0524,217.6978,217.9978,10456.0
2021-10-19 12:00:00,239.77,240.06,239.62,239.79,15713.0,217.9978,218.2615,217.8615,218.016,15713.0
2021-10-19 12:30:00,239.76,240.3,239.69,240.27,11415.0,217.9888,218.4797,217.9251,218.4524,11415.0
2021-10-19 13:00:00,240.3,240.33,239.91,240.02,10838.0,218.4797,218.507,218.1251,218.2251,10838.0
2021-10-19 13:30:00,240.02,240.46,240.02,240.32,11546.0,218.2251,218.6252,218.2251,218.4979,11546.0
2021-10-19 14:00:00,240.44,240.65,239.87,239.97,13744.0,218.607,218.7979,218.0888,218.1797,13744.0
2021-10-19 14:30:00,240.09,240.09,239.4,239.83,18830.0,218.2888,218.2888,217.6614,218.0524,18830.0
2021-10-19 15:00:00,239.9,240.29,239.72,240.21,10416.0,218.116,218.4706,217.9524,218.3979,10416.0
2021-10-19 15:30:00,240.21,240.29,239.65,240.24,89876.0,218.3979,218.4706,217.8887,218.4252,89876.0
2021-10-20 09:30:00,240.12,240.84,239.22,240.72,30523.0,218.3161,218.9707,217.4978,218.8616,30523.0
2021-10-20 10:00:00,240.88,241.8,240.64,241.67,20290.0,219.0071,219.8435,218.7888,219.7253,20290.0
2021-10-20 10:30:00,241.75,242.06,241.28,241.43,35078.0,219.7981,220.0799,219.3707,219.5071,35078.0
2021-10-20 11:00:00,241.3,242.4,241.3,242.32,13246.0,219.3889,220.389,219.3889,220.3163,13246.0
2021-10-20 11:30:00,242.24,242.47,241.98,242.15,8766.0,220.2436,220.4527,220.0072,220.1617,8766.0
2021-10-20 12:00:00,242.08,242.42,242.0,242.27,8975.0,220.0981,220.4072,220.0254,220.2708,8975.0
2021-10-20 12:30:00,242.26,242.5,242.11,242.11,10961.0,220.2617,220.48,220.1254,220.1254,10961.0
2021-10-20 13:00:00,242.2,242.2,241.43,241.95,16492.0,220.2072,220.2072,219.5071,219.9799,16492.0
2021-10-20 13:30:00,241.93,241.93,241.33,241.46,16379.0,219.9617,219.9617,219.4162,219.5344,16379.0
2021-10-20 14:00:00,241.62,241.75,241.34,241.7,24006.0,219.6799,219.7981,219.4253,219.7526,24006.0
2021-10-20 14:30:00,241.78,242.29,241.78,242.25,17698.0,219.8253,220.289,219.8253,220.2527,17698.0
2021-10-20 15:00:00,242.28,242.47,242.04,242.08,31069.0,220.2799,220.4527,220.0617,220.0981,31069.0
2021-10-20 15:30:00,242.05,243.22,241.95,242.78,202612.0,220.0708,221.1346,219.9799,220.7345,202612.0
2021-10-21 09:30:00,242.0,242.14,239.64,239.83,34184.0,220.0254,220.1526,217.8797,218.0524,34184.0
2021-10-21 10:00:00,239.62,239.71,238.98,239.71,21552.0,217.8615,217.9433,217.2796,217.9433,21552.0
2021-10-21 10:30:00,239.87,240.06,239.21,239.89,11144.0,218.0888,218.2615,217.4887,218.107,11144.0
2021-10-21 11:00:00,239.67,239.97,239.36,239.42,11456.0,217.9069,218.1797,217.6251,217.6796,11456.0
2021-10-21 11:30:00,239.44,239.68,239.21,239.41,18979.0,217.6978,217.916,217.4887,217.6705,18979.0
2021-10-21 12:00:00,239.45,239.69,239.36,239.63,13181.0,217.7069,217.9251,217.6251,217.8706,13181.0
2021-10-21 12:30:00,239.51,239.64,239.23,239.24,9832.0,217.7615,217.8797,217.5069,217.516,9832.0
2021-10-21 13:00:00,239.39,239.66,239.39,239.5,9467.0,217.6524,217.8978,217.6524,217.7524,9467.0
2021-10-21 13:30:00,239.56,239.74,239.19,239.21,9450.0,217.8069,217.9706,217.4705,217.4887,9450.0
2021-10-21 14:00:00,239.27,239.64,239.25,239.51,12578.0,217.5433,217.8797,217.5251,217.7615,12578.0
2021-10-21 14:30:00,239.57,239.7,239.35,239.6,8176.0,217.816,217.9342,217.616,217.8433,8176.0
2021-10-21 15:00:00,239.63,240.53,239.57,240.53,22324.0,217.8706,218.6888,217.816,218.6888,22324.0
2021-10-21 15:30:00,240.6,240.84,240.36,240.71,100631.0,218.7525,218.9707,218.5343,218.8525,100631.0
2021-10-22 09:30:00,241.0,241.93,240.73,241.5,22005.0,219.1162,219.9617,218.8707,219.5708,22005.0
2021-10-22 10:00:00,241.35,242.35,241.25,241.65,11017.0,219.4344,220.3436,219.3435,219.7071,11017.0
2021-10-22 10:30:00,241.67,241.67,240.44,240.55,58942.0,219.7253,219.7253,218.607,218.707,58942.0
2021-10-22 11:00:00,240.47,240.73,239.61,239.82,18867.0,218.6343,218.8707,217.8524,218.0433,18867.0
2021-10-22 11:30:00,239.63,239.98,239.17,239.74,15314.0,217.8706,218.1888,217.4523,217.9706,15314.0
2021-10-22 12:00:00,239.74,240.77,239.63,240.77,40343.0,217.9706,218.907,217.8706,218.907,40343.0
2021-10-22 12:30:00,240.74,241.35,240.72,241.21,13273.0,218.8798,219.4344,218.8616,219.3071,13273.0
2021-10-22 13:00:00,241.21,241.64,241.13,241.43,8557.0,219.3071,219.698,219.2344,219.5071,8557.0
2021-10-22 13:30:00,241.51,242.0,241.5,241.57,12410.0,219.5798,220.0254,219.5708,219.6344,12410.0
2021-10-22 14:00:00,241.67,241.99,241.51,241.85,18576.0,219.7253,220.0163,219.5798,219.889,18576.0
2021-10-22 14:30:00,241.84,242.1,241.25,241.25,23598.0,219.8799,220.1163,219.3435,219.3435,23598.0
2021-10-22 15:00:00,241.13,241.85,241.13,241.44,66555.0,219.2344,219.889,219.2344,219.5162,66555.0
2021-10-22 15:30:00,241.5,241.83,240.6,240.75,116458.0,219.5708,219.8708,218.7525,218.8889,116458.0
2021-10-25 09:30:00,239.7,240.05,238.75,239.23,44689.0,217.9342,218.2524,217.0705,217.5069,44689.0
2021-10-25 10:00:00,239.41,239.79,238.81,239.5,47437.0,217.6705,218.016,217.125,217.7524,47437.0
2021-10-25 10:30:00,239.35,240.59,239.35,240.41,12641.0,217.616,218.7434,217.616,218.5797,12641.0
2021-10-25 11:00:00,240.25,241.56,240.25,241.49,18867.0,218.4343,219.6253,218.4343,219.5617,18867.0
2021-10-25 11:30:00,241.63,242.49,241.54,242.39,18913.0,219.689,220.4709,219.6071,220.3799,18913.0
2021-10-25 12:00:00,242.38,242.64,242.16,242.16,11685.0,220.3708,220.6072,220.1708,220.1708,11685.0
2021-10-25 12:30:00,242.1,242.18,241.81,242.05,11762.0,220.1163,220.189,219.8526,220.0708,11762.0
2021-10-25 13:00:00,242.02,242.84,242.02,242.84,17405.0,220.0435,220.7891,220.0435,220.7891,17405.0
2021-10-25 13:30:00,242.9,242.98,242.53,242.76,25257.0,220.8436,220.9164,220.5072,220.7163,25257.0
2021-10-25 14:00:00,242.76,242.79,242.24,242.36,17323.0,220.7163,220.7436,220.2436,220.3527,17323.0
2021-10-25 14:30:00,242.28,242.3,241.69,241.69,16469.0,220.2799,220.2981,219.7435,219.7435,16469.0
2021-10-25 15:00:00,241.67,241.97,241.03,241.15,26738.0,219.7253,219.9981,219.1434,219.2525,26738.0
2021-10-25 15:30:00,241.12,241.66,240.65,241.45,124536.0,219.2253,219.7162,218.7979,219.5253,124536.0
2021-10-26 09:30:00,242.04,242.04,239.0,239.57,37765.0,220.0617,220.0617,217.2978,217.816,37765.0
2021-10-26 10:00:00,239.28,240.26,238.95,239.6,21148.0,217.5523,218.4434,217.2523,217.8433,21148.0
2021-10-26 10:30:00,239.4,239.89,238.94,239.89,20344.0,217.6614,218.107,217.2432,218.107,20344.0
2021-10-26 11:00:00,239.82,239.82,239.18,239.19,17248.0,218.0433,218.0433,217.4614,217.4705,17248.0
2021-10-26 11:30:00,239.26,239.7,239.17,239.26,23163.0,217.5342,217.9342,217.4523,217.5342,23163.0
2021-10-26 12:00:00,239.21,239.46,238.92,239.15,16523.0,217.4887,217.716,217.225,217.4341,16523.0
2021-10-26 12:30:00,239.02,240.0,239.02,240.0,15387.0,217.316,218.207,217.316,218.207,15387.0
2021-10-26 13:00:00,239.96,240.42,239.5,239.62,10584.0,218.1706,218.5888,217.7524,217.8615,10584.0
2021-10-26 13:30:00,239.54,240.16,239.54,240.08,16480.0,217.7887,218.3524,217.7887,218.2797,16480.0
2021-10-26 14:00:00,240.13,240.43,239.93,239.93,15337.0,218.3252,218.5979,218.1433,218.1433,15337.0
2021-10-26 14:30:00,239.86,239.93,239.32,239.7,24215.0,218.0797,218.1433,217.5887,217.9342,24215.0
2021-10-26 15:00:00,239.72,239.81,239.36,239.43,21915.0,217.9524,218.0342,217.6251,217.6887,21915.0
2021-10-26 15:30:00,239.49,239.68,238.9,238.9,113678.0,217.7433,217.916,217.2068,217.2068,113678.0
2021-10-27 09:30:00,238.65,238.65,236.1,236.78,32349.0,216.9795,216.9795,214.6611,215.2794,32349.0
2021-10-27 10:00:00,237.14,238.2,236.37,236.41,15126.0,215.6067,216.5704,214.9066,214.943,15126.0
2021-10-27 10:30:00,236.56,236.79,234.87,235.35,29580.0,215.0793,215.2884,213.5428,213.9792,29580.0
2021-10-27 11:00:00,235.26,236.08,234.96,235.52,19446.0,213.8974,214.6429,213.6246,214.1338,19446.0
2021-10-27 11:30:00,235.53,235.98,234.7,234.75,18031.0,214.1429,214.552,213.3882,213.4337,18031.0
2021-10-27 12:00:00,234.77,235.25,234.23,235.11,40333.0,213.4519,213.8883,212.9609,213.761,40333.0
2021-10-27 12:30:00,235.12,236.35,234.97,236.34,39309.0,213.7701,214.8884,213.6337,214.8793,39309.0
2021-10-27 13:00:00,236.08,236.48,235.98,236.21,13961.0,214.6429,215.0066,214.552,214.7611,13961.0
2021-10-27 13:30:00,236.31,236.57,236.01,236.23,15352.0,214.852,215.0884,214.5793,214.7793,15352.0
2021-10-27 14:00:00,236.11,236.37,235.85,236.11,22386.0,214.6702,214.9066,214.4338,214.6702,22386.0
2021-10-27 14:30:00,236.18,236.28,235.47,235.74,27310.0,214.7338,214.8248,214.0883,214.3338,27310.0
2021-10-27 15:00:00,235.79,235.8,234.58,235.21,50095.0,214.3792,214.3883,213.2791,213.8519,50095.0
2021-10-27 15:30:00,235.22,235.48,234.85,234.92,143080.0,213.861,214.0974,213.5246,213.5882,143080.0
2021-10-28 09:30:00,235.07,237.2,235.0,237.08,42690.0,213.7246,215.6612,213.661,215.5521,42690.0
2021-10-28 10:00:00,237.08,238.4,237.08,238.22,34015.0,215.5521,216.7523,215.5521,216.5886,34015.0
2021-10-28 10:30:00,238.37,239.16,237.99,239.16,15566.0,216.725,217.4432,216.3795,217.4432,15566.0
2021-10-28 11:00:00,239.16,240.26,239.02,239.33,18249.0,217.4432,218.4434,217.316,217.5978,18249.0
2021-10-28 11:30:00,239.33,240.75,239.32,240.15,14957.0,217.5978,218.8889,217.5887,218.3433,14957.0
2021-10-28 12:00:00,240.4,241.12,240.02,240.02,11578.0,218.5706,219.2253,218.2251,218.2251,11578.0
2021-10-28 12:30:00,240.03,240.35,239.78,240.27,10654.0,218.2342,218.5252,218.0069,218.4524,10654.0
2021-10-28 13:00:00,240.32,240.71,240.24,240.62,13513.0,218.4979,218.8525,218.4252,218.7707,13513.0
2021-10-28 13:30:00,240.69,241.56,240.62,241.37,12157.0,218.8343,219.6253,218.7707,219.4526,12157.0
2021-10-28 14:00:00,241.37,241.68,241.23,241.41,18782.0,219.4526,219.7344,219.3253,219.4889,18782.0
2021-10-28 14:30:00,241.32,241.55,241.12,241.34,30398.0,219.4071,219.6162,219.2253,219.4253,30398.0
2021-10-28 15:00:00,241.25,241.7,241.14,241.48,36793.0,219.3435,219.7526,219.2434,219.5526,36793.0
2021-10-28 15:30:00,241.45,242.82,241.41,242.73,130752.0,219.5253,220.7709,219.4889,220.6891,130752.0
2021-10-29 09:30:00,243.0,243.26,241.2,242.0,61318.0,220.9346,221.1709,219.298,220.0254,61318.0
2021-10-29 10:00:00,241.72,242.49,240.83,241.31,19663.0,219.7708,220.4709,218.9616,219.398,19663.0
2021-10-29 10:30:00,241.37,242.63,241.1,241.92,26471.0,219.4526,220.5981,219.2071,219.9526,26471.0
2021-10-29 11:00:00,241.97,242.62,241.78,242.01,20453.0,219.9981,220.5891,219.8253,220.0344,20453.0
2021-10-29 11:30:00,242.1,242.49,241.24,241.34,17052.0,220.1163,220.4709,219.3344,219.4253,17052.0
2021-10-29 12:00:00,241.28,241.35,240.55,241.15,13777.0,219.3707,219.4344,218.707,219.2525,13777.0
2021-10-29 12:30:00,241.13,241.32,240.63,240.76,17592.0,219.2344,219.4071,218.7798,218.898,17592.0
2021-10-29 13:00:00,240.81,240.85,240.32,240.32,15762.0,218.9434,218.9798,218.4979,218.4979,15762.0
2021-10-29 13:30:00,240.35,241.32,240.32,241.21,20270.0,218.5252,219.4071,218.4979,219.3071,20270.0
2021-10-29 14:00:00,241.21,241.26,239.74,239.74,16813.0,219.3071,219.3526,217.9706,217.9706,16813.0
2021-10-29 14:30:00,239.69,240.1,239.38,239.53,20101.0,217.9251,218.2979,217.6433,217.7796,20101.0
2021-10-29 15:00:00,239.59,240.1,238.55,239.2,28165.0,217.8342,218.2979,216.8886,217.4796,28165.0
2021-10-29 15:30:00,239.16,240.03,238.96,239.77,139720.0,217.4432,218.2342,217.2614,217.9978,139720.0
2021-11-01 09:30:00,240.9,244.6,240.0,243.59,56275.0,219.0252,222.3893,218.207,221.471,56275.0
2021-11-01 10:00:00,243.73,245.15,243.67,244.55,50071.0,221.5983,222.8893,221.5437,222.3438,50071.0
2021-11-01 10:30:00,244.55,245.56,244.0,244.62,43883.0,222.3438,223.2621,221.8437,222.4074,43883.0
2021-11-01 11:00:00,244.74,245.74,244.53,245.74,19571.0,222.5166,223.4257,222.3256,223.4257,19571.0
2021-11-01 11:30:00,245.79,245.84,244.75,245.58,19677.0,223.4712,223.5167,222.5256,223.2803,19677.0
2021-11-01 12:00:00,245.71,246.02,245.34,245.39,17152.0,223.3985,223.6803,223.0621,223.1075,17152.0
2021-11-01 12:30:00,245.48,247.48,245.3,247.14,23030.0,223.1894,225.0077,223.0257,224.6986,23030.0
2021-11-01 13:00:00,247.14,247.22,246.03,246.22,25530.0,224.6986,224.7714,223.6894,223.8622,25530.0
2021-11-01 13:30:00,246.31,246.53,245.66,245.74,15932.0,223.944,224.144,223.353,223.4257,15932.0
2021-11-01 14:00:00,245.8,245.99,244.89,245.42,18174.0,223.4803,223.653,222.6529,223.1348,18174.0
2021-11-01 14:30:00,245.52,245.74,245.04,245.22,13461.0,223.2257,223.4257,222.7893,222.953,13461.0
2021-11-01 15:00:00,245.13,245.37,244.84,245.14,37829.0,222.8711,223.0893,222.6075,222.8802,37829.0
2021-11-01 15:30:00,245.09,245.64,245.07,245.48,114218.0,222.8348,223.3348,222.8166,223.1894,114218.0
2021-11-02 09:30:00,245.73,245.73,239.0,240.02,83174.0,223.4167,223.4167,217.2978,218.2251,83174.0
2021-11-02 10:00:00,240.4,241.49,238.56,240.39,75882.0,218.5706,219.5617,216.8977,218.5615,75882.0
2021-11-02 10:30:00,240.49,240.7,239.06,240.7,38253.0,218.6525,218.8434,217.3523,218.8434,38253.0
2021-11-02 11:00:00,240.55,241.22,239.56,239.97,24935.0,218.707,219.3162,217.8069,218.1797,24935.0
2021-11-02 11:30:00,239.79,239.93,239.34,239.61,32637.0,218.016,218.1433,217.6069,217.8524,32637.0
2021-11-02 12:00:00,239.59,241.18,239.34,241.18,29624.0,217.8342,219.2798,217.6069,219.2798,29624.0
2021-11-02 12:30:00,241.17,241.43,240.27,240.27,24195.0,219.2707,219.5071,218.4524,218.4524,24195.0
2021-11-02 13:00:00,240.26,240.44,239.6,239.62,21190.0,218.4434,218.607,217.8433,217.8615,21190.0
2021-11-02 13:30:00,239.67,240.74,239.34,240.49,22475.0,217.9069,218.8798,217.6069,218.6525,22475.0
2021-11-02 14:00:00,240.39,241.68,240.09,241.11,42509.0,218.5615,219.7344,218.2888,219.2162,42509.0
2021-11-02 14:30:00,241.08,241.91,241.07,241.4,27928.0,219.1889,219.9435,219.1798,219.4798,27928.0
2021-11-02 15:00:00,241.38,242.27,241.34,242.16,37773.0,219.4617,220.2708,219.4253,220.1708,37773.0
2021-11-02 15:30:00,242.19,242.78,241.76,242.27,161862.0,220.1981,220.7345,219.8071,220.2708,161862.0
2021-11-03 09:30:00,239.51,240.35,236.3,236.53,65341.0,217.7615,218.5252,214.8429,215.0521,65341.0
2021-11-03 10:00:00,236.81,236.81,234.0,236.29,58612.0,215.3066,215.3066,212.7518,214.8338,58612.0
2021-11-03 10:30:00,236.39,236.52,234.75,234.89,74774.0,214.9248,215.043,213.4337,213.561,74774.0
2021-11-03 11:00:00,234.89,235.05,233.5,234.59,53415.0,213.561,213.7064,212.2972,213.2882,53415.0
2021-11-03 11:30:00,234.58,235.33,234.1,235.06,49473.0,213.2791,213.961,212.8427,213.7155,49473.0
2021-11-03 12:00:00,235.17,236.65,235.17,236.06,33231.0,213.8155,215.1612,213.8155,214.6247,33231.0
2021-11-03 12:30:00,236.04,236.2,235.71,235.82,13597.0,214.6065,214.752,214.3065,214.4065,13597.0
2021-11-03 13:00:00,235.85,235.91,235.01,235.8,27948.0,214.4338,214.4884,213.6701,214.3883,27948.0
2021-11-03 13:30:00,235.82,236.49,235.75,235.94,16470.0,214.4065,215.0157,214.3429,214.5156,16470.0
2021-11-03 14:00:00,236.14,236.94,235.96,236.49,30622.0,214.6975,215.4248,214.5338,215.0157,30622.0
2021-11-03 14:30:00,236.49,236.7,235.9,235.9,40328.0,215.0157,215.2066,214.4793,214.4793,40328.0
2021-11-03 15:00:00,235.97,236.08,234.54,235.38,53033.0,214.5429,214.6429,213.2428,214.0065,53033.0
2021-11-03 15:30:00,235.39,235.65,234.85,235.43,193938.0,214.0156,214.252,213.5246,214.0519,193938.0
2021-11-04 09:30:00,235.87,236.82,235.0,236.7,44261.0,214.452,215.3157,213.661,215.2066,44261.0
2021-11-04 10:00:00,236.66,238.18,236.65,237.21,23145.0,215.1702,216.5522,215.1612,215.6703,23145.0
2021-11-04 10:30:00,237.34,237.6,236.6,236.67,11651.0,215.7885,216.0249,215.1157,215.1793,11651.0
2021-11-04 11:00:00,236.56,236.66,235.0,235.18,17999.0,215.0793,215.1702,213.661,213.8246,17999.0
2021-11-04 11:30:00,235.17,235.69,235.0,235.29,37542.0,213.8155,214.2883,213.661,213.9247,37542.0
2021-11-04 12:00:00,235.39,235.5,234.8,234.94,25904.0,214.0156,214.1156,213.4791,213.6064,25904.0
2021-11-04 12:30:00,235.09,235.32,234.8,235.1,19785.0,213.7428,213.9519,213.4791,213.7519,19785.0
2021-11-04 13:00:00,235.18,236.09,234.99,236.09,15425.0,213.8246,214.652,213.6519,214.652,15425.0
2021-11-04 13:30:00,236.02,236.07,235.58,235.75,9115.0,214.5884,214.6338,214.1883,214.3429,9115.0
2021-11-04 14:00:00,235.56,235.56,234.71,234.83,34296.0,214.1701,214.1701,213.3973,213.5064,34296.0
2021-11-04 14:30:00,234.83,235.11,234.53,235.08,30346.0,213.5064,213.761,213.2337,213.7337,30346.0
2021-11-04 15:00:00,235.01,235.65,235.0,235.27,23879.0,213.6701,214.252,213.661,213.9065,23879.0
2021-11-04 15:30:00,235.33,235.5,234.86,235.2,111400.0,213.961,214.1156,213.5337,213.8428,111400.0
2021-11-05 09:30:00,236.05,238.57,235.14,237.72,37800.0,214.6156,216.9068,213.7883,216.134,37800.0
2021-11-05 10:00:00,237.8,237.96,236.52,236.7,15208.0,216.2067,216.3522,215.043,215.2066,15208.0
2021-11-05 10:30:00,236.86,237.46,236.45,237.09,10584.0,215.3521,215.8976,214.9793,215.5612,10584.0
2021-11-05 11:00:00,237.17,238.49,237.01,237.5,31477.0,215.6339,216.8341,215.4885,215.934,31477.0
2021-11-05 11:30:00,237.43,237.43,236.33,236.72,14521.0,215.8703,215.8703,214.8702,215.2248,14521.0
2021-11-05 12:00:00,236.82,237.32,236.62,237.14,12053.0,215.3157,215.7703,215.1339,215.6067,12053.0
2021-11-05 12:30:00,237.2,237.64,237.05,237.64,9619.0,215.6612,216.0613,215.5248,216.0613,9619.0
2021-11-05 13:00:00,237.67,237.89,236.72,236.72,16002.0,216.0885,216.2886,215.2248,215.2248,16002.0
2021-11-05 13:30:00,236.62,237.27,236.54,237.26,11271.0,215.1339,215.7249,215.0611,215.7158,11271.0
2021-11-05 14:00:00,237.11,238.11,237.04,238.11,12764.0,215.5794,216.4886,215.5157,216.4886,12764.0
2021-11-05 14:30:00,238.04,238.28,237.68,237.79,14707.0,216.4249,216.6431,216.0976,216.1976,14707.0
2021-11-05 15:00:00,237.79,238.08,237.5,237.5,15519.0,216.1976,216.4613,215.934,215.934,15519.0
2021-11-05 15:30:00,237.63,238.19,236.98,237.07,81945.0,216.0522,216.5613,215.4612,215.543,81945.0
2021-11-08 09:30:00,238.0,239.8,236.12,236.14,70445.0,216.3886,218.0251,214.6793,214.6975,70445.0
2021-11-08 10:00:00,236.09,239.31,235.9,238.77,22430.0,214.652,217.5796,214.4793,217.0887,22430.0
2021-11-08 10:30:00,238.64,238.68,237.52,237.66,20581.0,216.9705,217.0068,215.9522,216.0794,20581.0
2021-11-08 11:00:00,237.53,238.31,237.26,237.73,13787.0,215.9613,216.6704,215.7158,216.1431,13787.0
2021-11-08 11:30:00,237.72,237.76,236.75,237.58,10518.0,216.134,216.1704,215.2521,216.0067,10518.0
2021-11-08 12:00:00,237.52,237.77,236.94,237.01,10492.0,215.9522,216.1795,215.4248,215.4885,10492.0
2021-11-08 12:30:00,237.03,237.08,236.64,236.86,7557.0,215.5067,215.5521,215.1521,215.3521,7557.0
2021-11-08 13:00:00,236.97,237.73,236.85,237.47,13947.0,215.4521,216.1431,215.343,215.9067,13947.0
2021-11-08 13:30:00,237.59,238.1,237.44,237.74,14765.0,216.0158,216.4795,215.8794,216.1522,14765.0
2021-11-08 14:00:00,237.76,238.25,237.76,237.93,9443.0,216.1704,216.6159,216.1704,216.3249,9443.0
2021-11-08 14:30:00,237.94,238.19,237.65,237.96,9820.0,216.334,216.5613,216.0704,216.3522,9820.0
2021-11-08 15:00:00,238.02,238.02,237.49,237.51,11894.0,216.4068,216.4068,215.9249,215.9431,11894.0
2021-11-08 15:30:00,237.7,238.38,237.66,238.05,76534.0,216.1158,216.7341,216.0794,216.434,76534.0
2021-11-09 09:30:00,237.66,238.84,235.54,236.43,51452.0,216.0794,217.1523,214.152,214.9611,51452.0
2021-11-09 10:00:00,236.64,236.69,235.05,236.23,24561.0,215.1521,215.1975,213.7064,214.7793,24561.0
2021-11-09 10:30:00,236.46,237.0,236.25,236.53,20572.0,214.9884,215.4794,214.7975,215.0521,20572.0
2021-11-09 11:00:00,236.41,236.58,234.43,234.65,32724.0,214.943,215.0975,213.1427,213.3428,32724.0
2021-11-09 11:30:00,234.62,234.94,233.74,233.85,41408.0,213.3155,213.6064,212.5154,212.6154,41408.0
2021-11-09 12:00:00,234.05,234.77,233.81,234.77,19988.0,212.7972,213.4519,212.579,213.4519,19988.0
2021-11-09 12:30:00,234.86,235.67,234.86,235.63,21775.0,213.5337,214.2701,213.5337,214.2338,21775.0
2021-11-09 13:00:00,235.7,236.12,235.63,235.83,18665.0,214.2974,214.6793,214.2338,214.4156,18665.0
2021-11-09 13:30:00,235.88,235.98,235.11,235.32,23262.0,214.4611,214.552,213.761,213.9519,23262.0
2021-11-09 14:00:00,235.26,235.94,234.98,235.93,24590.0,213.8974,214.5156,213.6428,214.5065,24590.0
2021-11-09 14:30:00,235.87,236.38,235.67,236.14,19239.0,214.452,214.9157,214.2701,214.6975,19239.0
2021-11-09 15:00:00,236.18,236.36,235.78,236.28,17550.0,214.7338,214.8975,214.3702,214.8248,17550.0
2021-11-09 15:30:00,236.29,236.53,235.92,236.17,92673.0,214.8338,215.0521,214.4974,214.7247,92673.0
2021-11-10 09:30:00,235.85,236.79,234.87,235.76,41976.0,214.4338,215.2884,213.5428,214.352,41976.0
2021-11-10 10:00:00,235.75,235.94,235.03,235.42,28124.0,214.3429,214.5156,213.6883,214.0428,28124.0
2021-11-10 10:30:00,235.4,235.73,235.13,235.61,24697.0,214.0247,214.3247,213.7792,214.2156,24697.0
2021-11-10 11:00:00,235.66,236.3,235.65,236.22,27691.0,214.2611,214.8429,214.252,214.7702,27691.0
2021-11-10 11:30:00,236.32,238.6,236.2,237.88,51850.0,214.8611,216.9341,214.752,216.2795,51850.0
2021-11-10 12:00:00,238.01,241.59,237.57,237.9,42540.0,216.3977,219.6526,215.9976,216.2977,42540.0
2021-11-10 12:30:00,237.8,237.99,236.48,236.7,15719.0,216.2067,216.3795,215.0066,215.2066,15719.0
2021-11-10 13:00:00,236.77,237.74,236.21,237.69,19027.0,215.2703,216.1522,214.7611,216.1067,19027.0
2021-11-10 13:30:00,237.62,238.48,237.29,238.18,22699.0,216.0431,216.825,215.743,216.5522,22699.0
2021-11-10 14:00:00,238.08,238.17,237.3,237.72,17293.0,216.4613,216.5431,215.7521,216.134,17293.0
2021-11-10 14:30:00,237.66,237.95,237.15,237.83,23695.0,216.0794,216.3431,215.6158,216.234,23695.0
2021-11-10 15:00:00,237.8,238.17,237.34,237.84,24102.0,216.2067,216.5431,215.7885,216.2431,24102.0
2021-11-10 15:30:00,237.91,238.26,237.65,237.74,130481.0,216.3067,216.625,216.0704,216.1522,130481.0
2021-11-11 09:30:00,238.0,238.61,236.44,237.02,19847.0,216.3886,216.9432,214.9702,215.4976,19847.0
2021-11-11 10:00:00,237.02,237.07,236.3,236.64,10068.0,215.4976,215.543,214.8429,215.1521,10068.0
2021-11-11 10:30:00,236.68,237.47,236.5,236.65,22165.0,215.1884,215.9067,215.0248,215.1612,22165.0
2021-11-11 11:00:00,236.62,236.85,234.63,234.83,42131.0,215.1339,215.343,213.3246,213.5064,42131.0
2021-11-11 11:30:00,234.7,234.93,233.87,234.1,41410.0,213.3882,213.5973,212.6336,212.8427,41410.0
2021-11-11 12:00:00,234.12,234.79,233.93,234.03,23274.0,212.8609,213.4701,212.6881,212.7791,23274.0
2021-11-11 12:30:00,233.96,235.4,233.77,235.08,31396.0,212.7154,214.0247,212.5427,213.7337,31396.0
2021-11-11 13:00:00,235.15,235.44,234.77,235.34,15691.0,213.7974,214.061,213.4519,213.9701,15691.0
2021-11-11 13:30:00,235.4,236.1,235.34,235.65,10978.0,214.0247,214.6611,213.9701,214.252,10978.0
2021-11-11 14:00:00,235.64,236.01,234.76,235.09,51438.0,214.2429,214.5793,213.4428,213.7428,51438.0
2021-11-11 14:30:00,235.15,235.41,234.87,235.28,24104.0,213.7974,214.0338,213.5428,213.9156,24104.0
2021-11-11 15:00:00,235.39,235.92,235.08,235.88,13830.0,214.0156,214.4974,213.7337,214.4611,13830.0
2021-11-11 15:30:00,235.9,236.36,235.38,236.35,65796.0,214.4793,214.8975,214.0065,214.8884,65796.0
2021-11-12 09:30:00,236.83,236.83,234.51,234.85,37932.0,215.3248,215.3248,213.2155,213.5246,37932.0
2021-11-12 10:00:00,234.82,235.51,234.04,235.27,66116.0,213.4973,214.1247,212.7882,213.9065,66116.0
2021-11-12 10:30:00,235.11,236.0,235.08,235.84,18021.0,213.761,214.5702,213.7337,214.4247,18021.0
2021-11-12 11:00:00,236.04,237.02,235.99,236.47,17358.0,214.6065,215.4976,214.5611,214.9975,17358.0
2021-11-12 11:30:00,236.47,237.16,236.46,237.12,13998.0,214.9975,215.6248,214.9884,215.5885,13998.0
2021-11-12 12:00:00,237.12,237.53,236.3,236.46,22819.0,215.5885,215.9613,214.8429,214.9884,22819.0
2021-11-12 12:30:00,236.32,236.53,235.96,236.06,14719.0,214.8611,215.0521,214.5338,214.6247,14719.0
2021-11-12 13:00:00,236.01,236.46,235.65,235.75,12424.0,214.5793,214.9884,214.252,214.3429,12424.0
2021-11-12 13:30:00,235.83,236.31,235.77,236.29,10106.0,214.4156,214.852,214.3611,214.8338,10106.0
2021-11-12 14:00:00,236.24,236.29,235.84,236.21,10905.0,214.7884,214.8338,214.4247,214.7611,10905.0
2021-11-12 14:30:00,236.26,236.76,236.09,236.14,17749.0,214.8066,215.2612,214.652,214.6975,17749.0
2021-11-12 15:00:00,236.15,236.46,235.85,236.18,25142.0,214.7066,214.9884,214.4338,214.7338,25142.0
2021-11-12 15:30:00,236.19,236.83,236.16,236.39,107317.0,214.7429,215.3248,214.7157,214.9248,107317.0
2021-11-15 09:30:00,237.0,237.69,235.84,236.74,52179.0,215.4794,216.1067,214.4247,215.243,52179.0
2021-11-15 10:00:00,236.36,236.59,235.05,236.3,17658.0,214.8975,215.1066,213.7064,214.8429,17658.0
2021-11-15 10:30:00,236.28,236.99,235.23,235.54,15390.0,214.8248,215.4703,213.8701,214.152,15390.0
2021-11-15 11:00:00,235.26,235.49,234.82,235.36,18498.0,213.8974,214.1065,213.4973,213.9883,18498.0
2021-11-15 11:30:00,235.22,235.26,234.43,234.63,18654.0,213.861,213.8974,213.1427,213.3246,18654.0
2021-11-15 12:00:00,234.72,235.28,234.61,234.98,10414.0,213.4064,213.9156,213.3064,213.6428,10414.0
2021-11-15 12:30:00,235.02,235.44,234.99,235.44,7553.0,213.6792,214.061,213.6519,214.061,7553.0
2021-11-15 13:00:00,235.42,235.84,235.19,235.29,9877.0,214.0428,214.4247,213.8337,213.9247,9877.0
2021-11-15 13:30:00,235.4,235.51,235.02,235.4,10180.0,214.0247,214.1247,213.6792,214.0247,10180.0
2021-11-15 14:00:00,235.38,235.56,234.95,235.29,11336.0,214.0065,214.1701,213.6155,213.9247,11336.0
2021-11-15 14:30:00,235.29,235.88,235.24,235.74,15757.0,213.9247,214.4611,213.8792,214.3338,15757.0
2021-11-15 15:00:00,235.69,236.12,235.68,236.02,23616.0,214.2883,214.6793,214.2792,214.5884,23616.0
2021-11-15 15:30:00,235.97,236.09,235.52,236.07,84590.0,214.5429,214.652,214.1338,214.6338,84590.0
2021-11-16 09:30:00,236.75,237.91,236.06,237.06,46738.0,215.2521,216.3067,214.6247,215.5339,46738.0
2021-11-16 10:00:00,236.94,238.1,236.73,237.91,16418.0,215.4248,216.4795,215.2339,216.3067,16418.0
2021-11-16 10:30:00,238.06,238.22,237.29,237.73,18049.0,216.4431,216.5886,215.743,216.1431,18049.0
2021-11-16 11:00:00,237.79,237.79,237.23,237.33,6690.0,216.1976,216.1976,215.6885,215.7794,6690.0
2021-11-16 11:30:00,237.25,237.94,237.19,237.94,10533.0,215.7067,216.334,215.6521,216.334,10533.0
2021-11-16 12:00:00,237.98,238.2,237.87,238.14,9056.0,216.3704,216.5704,216.2704,216.5159,9056.0
2021-11-16 12:30:00,238.2,238.59,238.16,238.48,12507.0,216.5704,216.925,216.534,216.825,12507.0
2021-11-16 13:00:00,238.49,238.54,237.78,237.85,11116.0,216.8341,216.8795,216.1885,216.2522,11116.0
2021-11-16 13:30:00,237.85,237.87,237.25,237.31,9164.0,216.2522,216.2704,215.7067,215.7612,9164.0
2021-11-16 14:00:00,237.3,237.3,236.59,236.81,15124.0,215.7521,215.7521,215.1066,215.3066,15124.0
2021-11-16 14:30:00,236.79,236.99,236.08,236.09,10492.0,215.2884,215.4703,214.6429,214.652,10492.0
2021-11-16 15:00:00,236.04,236.19,235.76,235.76,21239.0,214.6065,214.7429,214.352,214.352,21239.0
2021-11-16 15:30:00,235.81,236.07,235.28,235.5,132663.0,214.3974,214.6338,213.9156,214.1156,132663.0
2021-11-17 09:30:00,235.68,235.68,233.01,233.43,77493.0,214.2792,214.2792,211.8517,212.2335,77493.0
2021-11-17 10:00:00,233.43,234.09,232.62,232.72,36442.0,212.2335,212.8336,211.4971,211.588,36442.0
2021-11-17 10:30:00,232.79,233.61,232.71,233.12,18577.0,211.6517,212.3972,211.5789,211.9517,18577.0
2021-11-17 11:00:00,233.15,233.15,231.56,231.64,30766.0,211.979,211.979,210.5334,210.6061,30766.0
2021-11-17 11:30:00,231.64,231.83,231.16,231.33,25061.0,210.6061,210.7788,210.1697,210.3242,25061.0
2021-11-17 12:00:00,231.29,231.39,230.73,230.73,40023.0,210.2879,210.3788,209.7787,209.7787,40023.0
2021-11-17 12:30:00,230.75,231.29,230.27,231.23,30373.0,209.7969,210.2879,209.3605,210.2333,30373.0
2021-11-17 13:00:00,231.01,231.19,230.69,230.97,25783.0,210.0333,210.1969,209.7424,209.9969,25783.0
2021-11-17 13:30:00,230.93,231.59,230.77,231.29,23482.0,209.9606,210.5606,209.8151,210.2879,23482.0
2021-11-17 14:00:00,231.28,231.33,231.03,231.29,24368.0,210.2788,210.3242,210.0515,210.2879,24368.0
2021-11-17 14:30:00,231.33,231.81,231.16,231.42,36792.0,210.3242,210.7607,210.1697,210.4061,36792.0
2021-11-17 15:00:00,231.5,232.13,231.39,231.8,68103.0,210.4788,211.0516,210.3788,210.7516,68103.0
2021-11-17 15:30:00,231.77,232.21,231.47,231.88,177267.0,210.7243,211.1243,210.4515,210.8243,177267.0
2021-11-18 09:30:00,231.06,231.16,230.3,230.3,36106.0,211.4142,211.5057,210.7188,210.7188,36106.0
2021-11-18 10:00:00,230.3,230.35,227.62,227.87,58124.0,210.7188,210.7646,208.2667,208.4954,58124.0
2021-11-18 10:30:00,227.99,228.7,227.51,228.14,33048.0,208.6052,209.2549,208.166,208.7425,33048.0
2021-11-18 11:00:00,228.14,228.38,227.05,227.08,25045.0,208.7425,208.9621,207.7451,207.7726,25045.0
2021-11-18 11:30:00,227.04,227.87,227.04,227.87,30803.0,207.736,208.4954,207.736,208.4954,30803.0
2021-11-18 12:00:00,227.88,228.14,227.14,227.16,28330.0,208.5046,208.7425,207.8275,207.8458,28330.0
2021-11-18 12:30:00,227.24,227.49,226.88,227.28,35210.0,207.919,208.1477,207.5896,207.9556,35210.0
2021-11-18 13:00:00,227.27,227.68,227.27,227.48,21750.0,207.9464,208.3216,207.9464,208.1386,21750.0
2021-11-18 13:30:00,227.49,228.03,227.24,227.92,22931.0,208.1477,208.6418,207.919,208.5412,22931.0
2021-11-18 14:00:00,227.84,228.48,227.61,228.41,21676.0,208.468,209.0536,208.2575,208.9895,21676.0
2021-11-18 14:30:00,228.43,228.59,228.2,228.3,21956.0,209.0078,209.1542,208.7974,208.8889,21956.0
2021-11-18 15:00:00,228.44,228.53,227.96,228.34,23369.0,209.017,209.0993,208.5778,208.9255,23369.0
2021-11-18 15:30:00,228.34,228.63,227.87,228.18,149155.0,208.9255,209.1908,208.4954,208.7791,149155.0
2021-11-19 09:30:00,227.34,227.48,225.61,226.74,78069.0,208.0105,208.1386,206.4276,207.4615,78069.0
2021-11-19 10:00:00,226.78,226.78,224.25,224.3,53064.0,207.4981,207.4981,205.1832,205.229,53064.0
2021-11-19 10:30:00,224.5,226.21,224.06,225.84,27829.0,205.412,206.9766,205.0094,206.638,27829.0
2021-11-19 11:00:00,225.96,226.65,225.68,225.87,29169.0,206.7478,207.3792,206.4916,206.6655,29169.0
2021-11-19 11:30:00,225.78,226.48,225.78,226.11,33585.0,206.5831,207.2236,206.5831,206.8851,33585.0
2021-11-19 12:00:00,226.1,226.15,225.66,226.07,28188.0,206.8759,206.9217,206.4733,206.8485,28188.0
2021-11-19 12:30:00,226.08,226.55,225.89,226.18,25774.0,206.8576,207.2877,206.6838,206.9491,25774.0
2021-11-19 13:00:00,226.12,226.21,225.4,225.4,33959.0,206.8942,206.9766,206.2354,206.2354,33959.0
2021-11-19 13:30:00,225.35,225.96,225.34,225.56,29341.0,206.1897,206.7478,206.1805,206.3818,29341.0
2021-11-19 14:00:00,225.55,226.14,225.39,225.39,92420.0,206.3727,206.9125,206.2263,206.2263,92420.0
2021-11-19 14:30:00,225.41,225.88,225.24,225.6,27753.0,206.2446,206.6746,206.089,206.4184,27753.0
2021-11-19 15:00:00,225.63,225.74,225.09,225.2,37510.0,206.4459,206.5465,205.9518,206.0524,37510.0
2021-11-19 15:30:00,225.2,225.46,223.82,223.89,255059.0,206.0524,206.2903,204.7898,204.8538,255059.0
2021-11-22 09:30:00,224.84,225.6,222.34,225.35,53844.0,205.723,206.4184,203.4356,206.1897,53844.0
2021-11-22 10:00:00,225.75,226.85,225.34,225.49,29131.0,206.5557,207.5621,206.1805,206.3178,29131.0
2021-11-22 10:30:00,225.52,227.71,225.5,227.69,30459.0,206.3452,208.349,206.3269,208.3307,30459.0
2021-11-22 11:00:00,227.63,229.47,227.41,229.31,26861.0,208.2758,209.9594,208.0745,209.813,26861.0
2021-11-22 11:30:00,229.27,229.39,228.18,228.5,29854.0,209.7764,209.8862,208.7791,209.0719,29854.0
2021-11-22 12:00:00,228.58,229.55,228.56,228.95,46524.0,209.1451,210.0326,209.1268,209.4836,46524.0
2021-11-22 12:30:00,228.98,229.55,228.85,229.55,44149.0,209.511,210.0326,209.3921,210.0326,44149.0
2021-11-22 13:00:00,229.44,230.17,229.44,230.16,20806.0,209.9319,210.5999,209.9319,210.5907,20806.0
2021-11-22 13:30:00,230.16,230.65,229.85,230.56,38213.0,210.5907,211.0391,210.3071,210.9567,38213.0
2021-11-22 14:00:00,230.62,230.73,229.75,230.15,34073.0,211.0116,211.1123,210.2156,210.5816,34073.0
2021-11-22 14:30:00,229.99,230.62,229.9,230.25,22729.0,210.4352,211.0116,210.3528,210.6731,22729.0
2021-11-22 15:00:00,230.29,230.68,229.83,229.86,28696.0,210.7097,211.0665,210.2888,210.3162,28696.0
2021-11-22 15:30:00,229.83,230.35,227.8,228.0,160290.0,210.2888,210.7646,208.4314,208.6144,160290.0
2021-11-23 09:30:00,228.71,229.8,226.85,229.09,36026.0,209.264,210.2613,207.5621,209.6117,36026.0
2021-11-23 10:00:00,228.58,229.46,228.07,228.39,26803.0,209.1451,209.9502,208.6784,208.9712,26803.0
2021-11-23 10:30:00,228.32,228.51,227.51,227.73,28663.0,208.9072,209.081,208.166,208.3673,28663.0
2021-11-23 11:00:00,227.61,227.97,226.97,227.14,22917.0,208.2575,208.5869,207.6719,207.8275,22917.0
2021-11-23 11:30:00,226.71,227.29,226.32,227.18,20166.0,207.4341,207.9647,207.0772,207.8641,20166.0
2021-11-23 12:00:00,227.08,227.08,226.05,226.14,39132.0,207.7726,207.7726,206.8302,206.9125,39132.0
2021-11-23 12:30:00,226.18,226.47,225.94,226.14,46368.0,206.9491,207.2145,206.7295,206.9125,46368.0
2021-11-23 13:00:00,226.15,227.1,226.15,226.74,24383.0,206.9217,207.7909,206.9217,207.4615,24383.0
2021-11-23 13:30:00,226.78,227.44,226.69,227.0,40454.0,207.4981,208.102,207.4158,207.6994,40454.0
2021-11-23 14:00:00,227.0,228.41,226.81,228.08,54446.0,207.6994,208.9895,207.5256,208.6876,54446.0
2021-11-23 14:30:00,228.13,228.23,227.62,228.06,16266.0,208.7333,208.8248,208.2667,208.6693,16266.0
2021-11-23 15:00:00,227.98,227.99,227.16,227.36,11629.0,208.5961,208.6052,207.8458,208.0288,11629.0
2021-11-23 15:30:00,227.31,228.02,227.06,227.86,90847.0,207.983,208.6327,207.7543,208.4863,90847.0
2021-11-24 09:30:00,227.62,228.95,226.83,228.16,31886.0,208.2667,209.4836,207.5438,208.7608,31886.0
2021-11-24 10:00:00,228.21,228.85,227.95,228.85,18683.0,208.8065,209.3921,208.5686,209.3921,18683.0
2021-11-24 10:30:00,228.7,228.74,227.93,228.32,10374.0,209.2549,209.2915,208.5503,208.9072,10374.0
2021-11-24 11:00:00,228.51,228.51,227.61,227.8,14175.0,209.081,209.081,208.2575,208.4314,14175.0
2021-11-24 11:30:00,227.93,228.02,226.63,226.63,10846.0,208.5503,208.6327,207.3609,207.3609,10846.0
2021-11-24 12:00:00,226.62,226.91,226.46,226.5,10415.0,207.3517,207.617,207.2053,207.2419,10415.0
2021-11-24 12:30:00,226.5,227.1,226.49,226.94,12526.0,207.2419,207.7909,207.2328,207.6445,12526.0
2021-11-24 13:00:00,226.83,226.87,226.41,226.47,12222.0,207.5438,207.5804,207.1596,207.2145,12222.0
2021-11-24 13:30:00,226.41,226.47,226.05,226.16,10039.0,207.1596,207.2145,206.8302,206.9308,10039.0
2021-11-24 14:00:00,226.11,226.2,225.37,225.38,11237.0,206.8851,206.9674,206.208,206.2171,11237.0
2021-11-24 14:30:00,225.41,226.13,225.34,225.99,10923.0,206.2446,206.9034,206.1805,206.7753,10923.0
2021-11-24 15:00:00,225.98,226.25,225.78,226.03,15030.0,206.7661,207.0132,206.5831,206.8119,15030.0
2021-11-24 15:30:00,225.97,226.13,225.12,225.87,123964.0,206.757,206.9034,205.9792,206.6655,123964.0
2021-11-26 09:30:00,220.0,220.62,216.93,217.56,90199.0,201.2946,201.8619,198.4856,199.062,90199.0
2021-11-26 10:00:00,217.2,219.85,216.73,219.4,67866.0,198.7326,201.1573,198.3026,200.7456,67866.0
2021-11-26 10:30:00,219.39,220.07,218.87,219.02,39098.0,200.7364,201.3586,200.2606,200.3979,39098.0
2021-11-26 11:00:00,219.03,219.33,218.35,218.96,43696.0,200.407,200.6815,199.7849,200.343,43696.0
2021-11-26 11:30:00,219.01,219.43,218.25,218.67,25335.0,200.3887,200.773,199.6934,200.0777,25335.0
2021-11-26 12:00:00,218.68,219.96,218.35,219.9,37712.0,200.0868,201.258,199.7849,201.2031,37712.0
2021-11-26 12:30:00,219.95,221.0,219.33,219.93,87099.0,201.2488,202.2095,200.6815,201.2305,87099.0
2021-11-29 09:30:00,221.0,221.01,216.32,217.01,83185.0,202.2095,202.2187,197.9275,198.5588,83185.0
2021-11-29 10:00:00,217.0,217.66,216.19,216.68,40684.0,198.5496,199.1535,197.8085,198.2569,40684.0
2021-11-29 10:30:00,216.62,217.47,216.29,216.65,51584.0,198.202,198.9797,197.9,198.2294,51584.0
2021-11-29 11:00:00,216.72,218.01,216.63,217.19,36578.0,198.2934,199.4738,198.2111,198.7235,36578.0
2021-11-29 11:30:00,217.16,218.23,217.09,218.02,27417.0,198.696,199.6751,198.632,199.4829,27417.0
2021-11-29 12:00:00,218.17,219.06,218.15,218.64,33382.0,199.6202,200.4345,199.6019,200.0502,33382.0
2021-11-29 12:30:00,218.78,219.3,218.55,218.61,18897.0,200.1783,200.6541,199.9679,200.0228,18897.0
2021-11-29 13:00:00,218.65,218.7,217.74,217.89,25252.0,200.0594,200.1051,199.2267,199.364,25252.0
2021-11-29 13:30:00,217.9,218.13,217.47,217.71,23923.0,199.3731,199.5836,198.9797,199.1993,23923.0
2021-11-29 14:00:00,217.78,218.24,217.7,218.07,28247.0,199.2633,199.6842,199.1901,199.5287,28247.0
2021-11-29 14:30:00,218.23,218.34,217.62,217.63,29910.0,199.6751,199.7757,199.1169,199.1261,29910.0
2021-11-29 15:00:00,217.67,218.08,217.23,217.23,25575.0,199.1627,199.5378,198.7601,198.7601,25575.0
2021-11-29 15:30:00,217.22,217.65,217.05,217.26,162102.0,198.7509,199.1444,198.5954,198.7875,162102.0
2021-11-30 09:30:00,215.51,216.42,213.8,214.2,79089.0,197.1863,198.019,195.6217,195.9877,79089.0
2021-11-30 10:00:00,213.85,215.1,212.23,212.84,77709.0,195.6675,196.8112,194.1852,194.7433,77709.0
2021-11-30 10:30:00,212.94,215.16,212.69,212.86,59380.0,194.8348,196.8661,194.6061,194.7616,59380.0
2021-11-30 11:00:00,212.84,213.66,212.01,212.9,68287.0,194.7433,195.4936,193.9839,194.7982,68287.0
2021-11-30 11:30:00,213.09,213.09,211.36,211.98,54870.0,194.9721,194.9721,193.3892,193.9565,54870.0
2021-11-30 12:00:00,212.06,212.06,210.23,210.9,93021.0,194.0297,194.0297,192.3553,192.9683,93021.0
2021-11-30 12:30:00,210.87,211.14,209.8,210.18,61679.0,192.9408,193.1879,191.9618,192.3095,61679.0
2021-11-30 13:00:00,210.28,210.35,209.52,209.92,55258.0,192.401,192.4651,191.7056,192.0716,55258.0
2021-11-30 13:30:00,209.84,210.7,209.5,210.66,86495.0,191.9984,192.7853,191.6873,192.7487,86495.0
2021-11-30 14:00:00,210.75,212.22,210.67,211.21,92470.0,192.831,194.1761,192.7578,193.2519,92470.0
2021-11-30 14:30:00,211.19,211.24,210.11,210.34,59032.0,193.2336,193.2794,192.2455,192.4559,59032.0
2021-11-30 15:00:00,210.36,210.49,209.4,209.58,99365.0,192.4742,192.5932,191.5958,191.7605,99365.0
2021-11-30 15:30:00,209.56,210.63,209.09,209.73,249361.0,191.7422,192.7212,191.3122,191.8978,249361.0
2021-12-01 09:30:00,212.85,213.59,211.5,212.62,69151.0,194.7525,195.4296,193.5173,194.5421,69151.0
2021-12-01 10:00:00,212.49,215.33,212.34,214.1,37107.0,194.4231,197.0216,194.2859,195.8962,37107.0
2021-12-01 10:30:00,214.07,215.55,214.06,215.03,67242.0,195.8688,197.2229,195.8596,196.7471,67242.0
2021-12-01 11:00:00,215.08,215.9,214.9,215.37,72666.0,196.7929,197.5432,196.6282,197.0582,72666.0
2021-12-01 11:30:00,215.46,215.47,213.6,214.0,53367.0,197.1406,197.1497,195.4387,195.8047,53367.0
2021-12-01 12:00:00,213.89,214.77,213.82,213.89,86844.0,195.7041,196.5092,195.64,195.7041,86844.0
2021-12-01 12:30:00,213.95,214.63,212.96,212.96,27792.0,195.759,196.3812,194.8531,194.8531,27792.0
2021-12-01 13:00:00,213.1,213.19,212.3,213.08,38789.0,194.9812,195.0636,194.2493,194.9629,38789.0
2021-12-01 13:30:00,213.16,213.43,212.08,213.02,41207.0,195.0361,195.2832,194.048,194.908,41207.0
2021-12-01 14:00:00,212.93,213.54,212.23,213.48,35749.0,194.8257,195.3838,194.1852,195.3289,35749.0
2021-12-01 14:30:00,213.47,213.8,212.69,212.69,30725.0,195.3198,195.6217,194.6061,194.6061,30725.0
2021-12-01 15:00:00,212.74,213.13,211.51,211.51,60803.0,194.6518,195.0087,193.5264,193.5264,60803.0
2021-12-01 15:30:00,211.54,211.79,209.09,209.17,154199.0,193.5539,193.7826,191.3122,191.3854,154199.0
2021-12-02 09:30:00,210.38,211.11,209.12,209.92,98208.0,192.4925,193.1604,191.3396,192.0716,98208.0
2021-12-02 10:00:00,210.14,211.25,209.66,211.03,66782.0,192.2729,193.2885,191.8337,193.0872,66782.0
2021-12-02 10:30:00,210.94,212.74,209.48,212.72,108052.0,193.0049,194.6518,191.669,194.6335,108052.0
2021-12-02 11:00:00,212.93,214.25,212.59,214.02,63441.0,194.8257,196.0335,194.5146,195.823,63441.0
2021-12-02 11:30:00,214.11,216.04,213.13,216.04,58147.0,195.9054,197.6713,195.0087,197.6713,58147.0
2021-12-02 12:00:00,215.78,216.0,215.37,215.78,35638.0,197.4334,197.6347,197.0582,197.4334,35638.0
2021-12-02 12:30:00,215.84,216.02,214.76,214.88,22955.0,197.4883,197.653,196.5001,196.6099,22955.0
2021-12-02 13:00:00,214.79,215.47,214.4,214.83,28361.0,196.5275,197.1497,196.1707,196.5641,28361.0
2021-12-02 13:30:00,214.89,215.92,214.79,215.71,22868.0,196.619,197.5615,196.5275,197.3693,22868.0
2021-12-02 14:00:00,215.7,216.36,215.33,216.22,34130.0,197.3602,197.9641,197.0216,197.836,34130.0
2021-12-02 14:30:00,216.24,216.25,215.49,216.02,26777.0,197.8543,197.8634,197.168,197.653,26777.0
2021-12-02 15:00:00,216.13,216.72,215.79,216.66,41821.0,197.7536,198.2934,197.4425,198.2386,41821.0
2021-12-02 15:30:00,216.72,216.95,215.68,215.96,178841.0,198.2934,198.5039,197.3419,197.5981,178841.0
2021-12-03 09:30:00,216.81,217.79,215.4,215.91,41289.0,198.3758,199.2725,197.0857,197.5523,41289.0
2021-12-03 10:00:00,216.01,218.03,215.94,217.91,36311.0,197.6438,199.4921,197.5798,199.3823,36311.0
2021-12-03 10:30:00,217.89,217.92,216.4,217.57,28718.0,199.364,199.3914,198.0007,199.0712,28718.0
2021-12-03 11:00:00,217.68,219.53,217.55,219.01,39077.0,199.1718,200.8645,199.0529,200.3887,39077.0
2021-12-03 11:30:00,218.78,219.42,217.54,217.66,50777.0,200.1783,200.7639,199.0437,199.1535,50777.0
2021-12-03 12:00:00,217.75,219.09,217.65,218.68,38808.0,199.2359,200.4619,199.1444,200.0868,38808.0
2021-12-03 12:30:00,218.62,218.77,217.27,217.82,63311.0,200.0319,200.1691,198.7967,199.2999,63311.0
2021-12-03 13:00:00,217.75,218.93,217.48,218.48,49591.0,199.2359,200.3155,198.9888,199.9038,49591.0
2021-12-03 13:30:00,218.34,218.56,217.23,217.35,32090.0,199.7757,199.977,198.7601,198.8699,32090.0
2021-12-03 14:00:00,217.3,217.4,216.42,216.99,36777.0,198.8241,198.9156,198.019,198.5405,36777.0
2021-12-03 14:30:00,216.89,217.02,215.88,216.38,44935.0,198.449,198.5679,197.5249,197.9824,44935.0
2021-12-03 15:00:00,216.32,217.03,215.95,216.81,49281.0,197.9275,198.5771,197.5889,198.3758,49281.0
2021-12-03 15:30:00,216.89,217.53,215.84,217.07,168905.0,198.449,199.0346,197.4883,198.6137,168905.0
2021-12-06 09:30:00,218.77,219.11,217.22,218.6,47616.0,200.1691,200.4802,198.7509,200.0136,47616.0
2021-12-06 10:00:00,218.8,220.56,218.33,219.55,39370.0,200.1966,201.807,199.7666,200.8828,39370.0
2021-12-06 10:30:00,219.71,221.22,218.99,220.73,42382.0,201.0292,202.4108,200.3704,201.9625,42382.0
2021-12-06 11:00:00,220.73,220.78,219.71,220.51,31335.0,201.9625,202.0082,201.0292,201.7612,31335.0
2021-12-06 11:30:00,220.62,221.28,219.81,221.2,28214.0,201.8619,202.4657,201.1207,202.3925,28214.0
2021-12-06 12:00:00,221.29,221.79,220.93,221.36,27699.0,202.4749,202.9324,202.1455,202.5389,27699.0
2021-12-06 12:30:00,221.45,222.09,220.7,222.01,28299.0,202.6213,203.2069,201.9351,203.1337,28299.0
2021-12-06 13:00:00,222.09,222.57,221.42,221.94,33646.0,203.2069,203.6461,202.5938,203.0696,33646.0
2021-12-06 13:30:00,222.02,222.13,221.0,221.08,32346.0,203.1428,203.2435,202.2095,202.2827,32346.0
2021-12-06 14:00:00,221.09,221.16,219.75,219.84,25327.0,202.2919,202.3559,201.0658,201.1482,25327.0
2021-12-06 14:30:00,219.94,220.31,219.36,219.59,25342.0,201.2397,201.5782,200.709,200.9194,25342.0
2021-12-06 15:00:00,219.55,220.33,219.27,220.07,30156.0,200.8828,201.5965,200.6266,201.3586,30156.0
2021-12-06 15:30:00,220.08,220.12,219.19,219.36,131263.0,201.3678,201.4044,200.5534,200.709,131263.0
2021-12-07 09:30:00,220.94,221.55,219.57,221.08,42953.0,202.1546,202.7128,200.9011,202.2827,42953.0
2021-12-07 10:00:00,220.94,221.21,220.5,220.97,20450.0,202.1546,202.4017,201.7521,202.1821,20450.0
2021-12-07 10:30:00,220.99,222.15,220.35,222.15,21649.0,202.2004,203.2618,201.6148,203.2618,21649.0
2021-12-07 11:00:00,222.24,222.39,221.43,221.84,14196.0,203.3441,203.4814,202.603,202.9781,14196.0
2021-12-07 11:30:00,221.95,221.95,220.91,221.31,15457.0,203.0788,203.0788,202.1272,202.4932,15457.0
2021-12-07 12:00:00,221.28,221.68,221.0,221.27,21661.0,202.4657,202.8317,202.2095,202.4566,21661.0
2021-12-07 12:30:00,221.27,221.56,220.81,220.92,13662.0,202.4566,202.7219,202.0357,202.1363,13662.0
2021-12-07 13:00:00,220.9,221.2,220.11,220.15,13204.0,202.118,202.3925,201.3952,201.4318,13204.0
2021-12-07 13:30:00,220.22,220.94,220.05,220.57,14079.0,201.4959,202.1546,201.3403,201.8161,14079.0
2021-12-07 14:00:00,220.35,221.3,220.35,220.7,33416.0,201.6148,202.484,201.6148,201.9351,33416.0
2021-12-07 14:30:00,220.65,220.86,220.0,220.11,14984.0,201.8893,202.0814,201.2946,201.3952,14984.0
2021-12-07 15:00:00,220.09,220.28,219.75,220.1,24719.0,201.3769,201.5508,201.0658,201.3861,24719.0
2021-12-07 15:30:00,220.1,220.15,219.44,219.8,101651.0,201.3861,201.4318,200.7822,201.1116,101651.0
2021-12-08 09:30:00,220.0,221.25,219.31,220.3,28524.0,201.2946,202.4383,200.6632,201.5691,28524.0
2021-12-08 10:00:00,220.32,220.82,219.44,219.44,17660.0,201.5874,202.0448,200.7822,200.7822,17660.0
2021-12-08 10:30:00,219.31,220.45,219.15,219.15,21858.0,200.6632,201.7063,200.5168,200.5168,21858.0
2021-12-08 11:00:00,219.56,220.18,219.4,219.88,26577.0,200.892,201.4593,200.7456,201.1848,26577.0
2021-12-08 11:30:00,219.86,220.89,219.74,220.76,15914.0,201.1665,202.1089,201.0567,201.9899,15914.0
2021-12-08 12:00:00,220.68,220.97,220.24,220.35,7371.0,201.9168,202.1821,201.5142,201.6148,7371.0
2021-12-08 12:30:00,220.3,220.62,219.95,220.26,10159.0,201.5691,201.8619,201.2488,201.5325,10159.0
2021-12-08 13:00:00,220.23,220.77,220.1,220.62,24924.0,201.505,201.9991,201.3861,201.8619,24924.0
2021-12-08 13:30:00,220.6,220.89,220.53,220.69,12590.0,201.8436,202.1089,201.7795,201.9259,12590.0
2021-12-08 14:00:00,220.69,220.81,220.46,220.54,9426.0,201.9259,202.0357,201.7155,201.7887,9426.0
2021-12-08 14:30:00,220.63,221.0,220.31,220.86,22466.0,201.871,202.2095,201.5782,202.0814,22466.0
2021-12-08 15:00:00,220.82,221.14,220.66,221.03,18234.0,202.0448,202.3376,201.8985,202.237,18234.0
2021-12-08 15:30:00,221.0,221.45,220.7,220.83,113950.0,202.2095,202.6213,201.9351,202.054,113950.0
2021-12-09 09:30:00,219.39,219.99,218.01,218.68,42385.0,200.7364,201.2854,199.4738,200.0868,42385.0
2021-12-09 10:00:00,218.73,218.88,217.95,218.02,32858.0,200.1325,200.2698,199.4189,199.4829,32858.0
2021-12-09 10:30:00,218.09,218.86,217.41,218.86,28265.0,199.547,200.2515,198.9248,200.2515,28265.0
2021-12-09 11:00:00,218.72,219.08,218.39,218.98,26014.0,200.1234,200.4528,199.8215,200.3613,26014.0
2021-12-09 11:30:00,218.87,219.12,218.4,219.07,15029.0,200.2606,200.4894,199.8306,200.4436,15029.0
2021-12-09 12:00:00,219.07,219.16,218.68,218.96,26049.0,200.4436,200.526,200.0868,200.343,26049.0
2021-12-09 12:30:00,218.97,219.97,218.95,219.72,18136.0,200.3521,201.2671,200.3338,201.0384,18136.0
2021-12-09 13:00:00,219.79,220.3,219.61,220.09,17410.0,201.1024,201.5691,200.9377,201.3769,17410.0
2021-12-09 13:30:00,219.98,220.42,219.74,220.03,18018.0,201.2763,201.6789,201.0567,201.322,18018.0
2021-12-09 14:00:00,220.11,220.13,219.46,219.74,14136.0,201.3952,201.4135,200.8005,201.0567,14136.0
2021-12-09 14:30:00,219.69,219.78,219.26,219.33,16423.0,201.0109,201.0933,200.6175,200.6815,16423.0
2021-12-09 15:00:00,219.25,219.45,218.91,219.16,24432.0,200.6083,200.7913,200.2972,200.526,24432.0
2021-12-09 15:30:00,219.21,219.65,219.14,219.58,110248.0,200.5717,200.9743,200.5077,200.9103,110248.0
2021-12-10 09:30:00,221.18,221.5,219.59,220.28,30790.0,202.3742,202.667,200.9194,201.5508,30790.0
2021-12-10 10:00:00,220.27,220.28,219.0,219.83,17453.0,201.5416,201.5508,200.3796,201.139,17453.0
2021-12-10 10:30:00,219.63,220.3,219.28,219.75,19456.0,200.956,201.5691,200.6358,201.0658,19456.0
2021-12-10 11:00:00,219.61,220.0,218.01,218.81,22417.0,200.9377,201.2946,199.4738,200.2057,22417.0
2021-12-10 11:30:00,218.93,219.31,218.61,219.04,19178.0,200.3155,200.6632,200.0228,200.4162,19178.0
2021-12-10 12:00:00,219.08,219.33,218.55,218.68,34123.0,200.4528,200.6815,199.9679,200.0868,34123.0
2021-12-10 12:30:00,218.61,218.63,217.85,218.08,31060.0,200.0228,200.0411,199.3274,199.5378,31060.0
2021-12-10 13:00:00,218.04,218.14,217.47,217.63,49892.0,199.5012,199.5927,198.9797,199.1261,49892.0
2021-12-10 13:30:00,217.53,218.27,217.52,218.13,20731.0,199.0346,199.7117,199.0254,199.5836,20731.0
2021-12-10 14:00:00,218.14,218.14,217.56,217.71,20180.0,199.5927,199.5927,199.062,199.1993,20180.0
2021-12-10 14:30:00,217.82,218.08,217.56,217.64,28811.0,199.2999,199.5378,199.062,199.1352,28811.0
2021-12-10 15:00:00,217.67,218.52,217.6,218.34,27272.0,199.1627,199.9404,199.0986,199.7757,27272.0
2021-12-10 15:30:00,218.25,218.59,217.73,218.14,96277.0,199.6934,200.0045,199.2176,199.5927,96277.0
2021-12-13 09:30:00,217.19,217.96,215.42,215.9,33458.0,198.7235,199.428,197.104,197.5432,33458.0
2021-12-13 10:00:00,216.06,217.1,215.5,216.3,22940.0,197.6896,198.6411,197.1772,197.9092,22940.0
2021-12-13 10:30:00,216.41,217.13,215.65,216.0,30859.0,198.0098,198.6686,197.3144,197.6347,30859.0
2021-12-13 11:00:00,215.91,216.2,215.54,215.66,25949.0,197.5523,197.8177,197.2138,197.3236,25949.0
2021-12-13 11:30:00,215.72,216.29,215.57,216.02,18510.0,197.3785,197.9,197.2412,197.653,18510.0
2021-12-13 12:00:00,215.97,216.28,215.76,216.04,20491.0,197.6072,197.8909,197.4151,197.6713,20491.0
2021-12-13 12:30:00,215.92,215.94,215.29,215.41,14990.0,197.5615,197.5798,196.985,197.0948,14990.0
2021-12-13 13:00:00,215.39,215.57,215.03,215.56,14900.0,197.0765,197.2412,196.7471,197.2321,14900.0
2021-12-13 13:30:00,215.69,215.99,215.47,215.9,12687.0,197.351,197.6255,197.1497,197.5432,12687.0
2021-12-13 14:00:00,215.87,216.57,215.71,216.52,16996.0,197.5157,198.1562,197.3693,198.1105,16996.0
2021-12-13 14:30:00,216.65,216.72,216.21,216.58,15330.0,198.2294,198.2934,197.8268,198.1654,15330.0
2021-12-13 15:00:00,216.72,216.94,216.11,216.17,58569.0,198.2934,198.4947,197.7353,197.7902,58569.0
2021-12-13 15:30:00,216.09,217.12,216.09,216.12,76279.0,197.717,198.6594,197.717,197.7445,76279.0
2021-12-14 09:30:00,215.36,218.78,215.0,218.49,36327.0,197.0491,200.1783,196.7197,199.913,36327.0
2021-12-14 10:00:00,218.56,219.06,217.5,218.47,23946.0,199.977,200.4345,199.0071,199.8947,23946.0
2021-12-14 10:30:00,218.32,218.48,217.08,217.45,21467.0,199.7574,199.9038,198.6228,198.9614,21467.0
2021-12-14 11:00:00,217.25,217.95,217.05,217.41,24447.0,198.7784,199.4189,198.5954,198.9248,24447.0
2021-12-14 11:30:00,217.36,217.55,216.79,216.98,16467.0,198.879,199.0529,198.3575,198.5313,16467.0
2021-12-14 12:00:00,216.92,217.4,216.8,217.34,13154.0,198.4764,198.9156,198.3666,198.8607,13154.0
2021-12-14 12:30:00,217.35,217.39,216.05,216.06,14835.0,198.8699,198.9065,197.6804,197.6896,14835.0
2021-12-14 13:00:00,216.18,216.86,216.16,216.62,10903.0,197.7994,198.4215,197.7811,198.202,10903.0
2021-12-14 13:30:00,216.55,216.78,215.91,215.92,24239.0,198.1379,198.3483,197.5523,197.5615,24239.0
2021-12-14 14:00:00,216.02,216.9,216.0,216.35,21978.0,197.653,198.4581,197.6347,197.9549,21978.0
2021-12-14 14:30:00,216.39,216.4,215.65,215.75,19370.0,197.9915,198.0007,197.3144,197.4059,19370.0
2021-12-14 15:00:00,215.76,216.5,215.64,216.28,33977.0,197.4151,198.0922,197.3053,197.8909,33977.0
2021-12-14 15:30:00,216.27,217.04,215.96,216.55,180696.0,197.8817,198.5862,197.5981,198.1379,180696.0
2021-12-15 09:30:00,218.97,219.51,218.0,218.73,75664.0,200.3521,200.8462,199.4646,200.1325,75664.0
2021-12-15 10:00:00,218.81,219.23,216.78,217.88,58637.0,200.2057,200.59,198.3483,199.3548,58637.0
2021-12-15 10:30:00,218.04,218.85,217.53,218.85,29155.0,199.5012,200.2423,199.0346,200.2423,29155.0
2021-12-15 11:00:00,218.81,219.05,218.13,218.3,20501.0,200.2057,200.4253,199.5836,199.7391,20501.0
2021-12-15 11:30:00,218.19,218.38,217.36,217.81,20027.0,199.6385,199.8123,198.879,199.2908,20027.0
2021-12-15 12:00:00,217.89,218.39,217.72,218.0,22175.0,199.364,199.8215,199.2084,199.4646,22175.0
2021-12-15 12:30:00,217.93,218.44,217.93,218.0,25412.0,199.4006,199.8672,199.4006,199.4646,25412.0
2021-12-15 13:00:00,218.0,218.07,217.11,217.42,38181.0,199.4646,199.5287,198.6503,198.9339,38181.0
2021-12-15 13:30:00,217.36,217.77,217.23,217.76,21947.0,198.879,199.2542,198.7601,199.245,21947.0
2021-12-15 14:00:00,217.63,219.35,217.1,217.56,39516.0,199.1261,200.6998,198.6411,199.062,39516.0
2021-12-15 14:30:00,217.67,218.71,217.18,217.18,37973.0,199.1627,200.1143,198.7143,198.7143,37973.0
2021-12-15 15:00:00,217.4,219.57,217.2,219.57,35068.0,198.9156,200.9011,198.7326,200.9011,35068.0
2021-12-15 15:30:00,219.59,219.59,217.89,218.6,102300.0,200.9194,200.9194,199.364,200.0136,102300.0
2021-12-16 09:30:00,220.0,220.76,219.09,219.38,54783.0,201.2946,201.9899,200.4619,200.7273,54783.0
2021-12-16 10:00:00,219.47,219.76,218.59,219.68,52878.0,200.8096,201.075,200.0045,201.0018,52878.0
2021-12-16 10:30:00,219.53,219.72,219.03,219.4,32825.0,200.8645,201.0384,200.407,200.7456,32825.0
2021-12-16 11:00:00,219.31,219.77,218.86,219.42,34463.0,200.6632,201.0841,200.2515,200.7639,34463.0
2021-12-16 11:30:00,219.43,219.55,218.18,218.25,34660.0,200.773,200.8828,199.6293,199.6934,34660.0
2021-12-16 12:00:00,218.29,219.02,218.26,218.94,23173.0,199.73,200.3979,199.7025,200.3247,23173.0
2021-12-16 12:30:00,218.87,218.87,217.98,218.15,18450.0,200.2606,200.2606,199.4463,199.6019,18450.0
2021-12-16 13:00:00,218.21,219.02,218.21,218.66,43463.0,199.6568,200.3979,199.6568,200.0685,43463.0
2021-12-16 13:30:00,218.63,219.49,218.62,219.04,20790.0,200.0411,200.8279,200.0319,200.4162,20790.0
2021-12-16 14:00:00,219.16,219.23,218.32,218.37,23384.0,200.526,200.59,199.7574,199.8032,23384.0
2021-12-16 14:30:00,218.4,218.41,217.24,217.53,41337.0,199.8306,199.8398,198.7692,199.0346,41337.0
2021-12-16 15:00:00,217.51,218.94,217.47,218.94,39160.0,199.0163,200.3247,198.9797,200.3247,39160.0
2021-12-16 15:30:00,219.06,219.29,218.09,218.27,113697.0,200.4345,200.6449,199.547,199.7117,113697.0
2021-12-17 09:30:00,217.41,217.41,213.72,214.72,135486.0,198.9248,198.9248,195.5485,196.4635,135486.0
2021-12-17 10:00:00,214.64,214.88,213.58,214.47,22316.0,196.3903,196.6099,195.4204,196.2348,22316.0
2021-12-17 10:30:00,214.24,216.43,214.19,216.14,21754.0,196.0243,198.0281,195.9786,197.7628,21754.0
2021-12-17 11:00:00,215.79,216.69,215.67,216.46,16104.0,197.4425,198.266,197.3327,198.0556,16104.0
2021-12-17 11:30:00,216.43,216.79,214.76,215.07,22861.0,198.0281,198.3575,196.5001,196.7837,22861.0
2021-12-17 12:00:00,214.89,215.52,214.53,215.38,18319.0,196.619,197.1955,196.2897,197.0674,18319.0
2021-12-17 12:30:00,215.38,215.74,213.71,213.73,43940.0,197.0674,197.3968,195.5394,195.5577,43940.0
2021-12-17 13:00:00,213.83,213.84,212.68,213.21,41721.0,195.6492,195.6583,194.5969,195.0819,41721.0
2021-12-17 13:30:00,213.23,214.43,213.09,213.9,79014.0,195.1002,196.1982,194.9721,195.7132,79014.0
2021-12-17 14:00:00,213.95,213.95,212.89,212.89,56009.0,195.759,195.759,194.7891,194.7891,56009.0
2021-12-17 14:30:00,212.93,212.97,211.87,212.02,50431.0,194.8257,194.8623,193.8558,193.9931,50431.0
2021-12-17 15:00:00,212.02,213.01,211.95,212.39,75834.0,193.9931,194.8989,193.929,194.3316,75834.0
2021-12-17 15:30:00,212.43,212.58,210.16,210.97,285927.0,194.3682,194.5055,192.2912,193.0323,285927.0
2021-12-20 09:30:00,208.32,209.09,205.0,205.81,86139.0,190.6077,191.3122,187.5699,188.3111,86139.0
2021-12-20 10:00:00,206.1,207.45,205.51,205.63,52831.0,188.5764,189.8116,188.0366,188.1464,52831.0
2021-12-20 10:30:00,205.59,205.63,203.38,204.56,73007.0,188.1098,188.1464,186.0877,187.1673,73007.0
2021-12-20 11:00:00,204.49,205.43,204.02,205.14,56932.0,187.1033,187.9634,186.6733,187.698,56932.0
2021-12-20 11:30:00,205.12,206.36,204.71,206.31,38014.0,187.6797,188.8143,187.3046,188.7686,38014.0
2021-12-20 12:00:00,206.32,206.33,205.6,205.7,25987.0,188.7777,188.7869,188.1189,188.2104,25987.0
2021-12-20 12:30:00,205.64,205.85,205.25,205.44,28310.0,188.1555,188.3477,187.7987,187.9725,28310.0
2021-12-20 13:00:00,205.47,205.88,205.09,205.52,33186.0,188.0,188.3751,187.6523,188.0457,33186.0
2021-12-20 13:30:00,205.52,206.83,205.39,206.43,23214.0,188.0457,189.2443,187.9268,188.8784,23214.0
2021-12-20 14:00:00,206.49,206.99,205.86,205.96,54657.0,188.9333,189.3907,188.3568,188.4483,54657.0
2021-12-20 14:30:00,205.93,206.01,205.45,205.62,40719.0,188.4209,188.4941,187.9817,188.1372,40719.0
2021-12-20 15:00:00,205.62,206.81,205.62,206.57,47436.0,188.1372,189.226,188.1372,189.0065,47436.0
2021-12-20 15:30:00,206.5,207.34,205.75,206.98,178217.0,188.9424,189.711,188.2562,189.3816,178217.0
2021-12-21 09:30:00,208.62,210.95,208.21,210.59,89135.0,190.8821,193.014,190.507,192.6847,89135.0
2021-12-21 10:00:00,210.61,212.39,210.36,210.85,41432.0,192.703,194.3316,192.4742,192.9225,41432.0
2021-12-21 10:30:00,211.01,211.31,210.47,210.56,24985.0,193.0689,193.3434,192.5749,192.6572,24985.0
2021-12-21 11:00:00,210.64,211.16,210.35,210.96,18013.0,192.7304,193.2062,192.4651,193.0232,18013.0
2021-12-21 11:30:00,211.11,212.37,211.11,212.31,37285.0,193.1604,194.3133,193.1604,194.2584,37285.0
2021-12-21 12:00:00,212.38,212.78,212.34,212.54,57161.0,194.3225,194.6884,194.2859,194.4689,57161.0
2021-12-21 12:30:00,212.54,212.75,211.96,212.31,30715.0,194.4689,194.661,193.9382,194.2584,30715.0
2021-12-21 13:00:00,212.17,212.29,211.56,211.61,25159.0,194.1303,194.2401,193.5722,193.6179,25159.0
2021-12-21 13:30:00,211.65,212.54,211.65,212.03,60576.0,193.6545,194.4689,193.6545,194.0022,60576.0
2021-12-21 14:00:00,212.02,212.15,211.38,211.73,52145.0,193.9931,194.112,193.4075,193.7277,52145.0
2021-12-21 14:30:00,211.8,211.98,211.14,211.36,34315.0,193.7918,193.9565,193.1879,193.3892,34315.0
2021-12-21 15:00:00,211.36,211.92,211.31,211.66,36756.0,193.3892,193.9016,193.3434,193.6637,36756.0
2021-12-21 15:30:00,211.65,212.05,210.97,211.77,119049.0,193.6545,194.0205,193.0323,193.7643,119049.0
2021-12-22 09:30:00,212.19,212.19,211.24,211.63,69732.0,194.1486,194.1486,193.2794,193.6362,69732.0
2021-12-22 10:00:00,211.85,212.59,211.85,212.34,19792.0,193.8375,194.5146,193.8375,194.2859,19792.0
2021-12-22 10:30:00,212.19,212.37,211.84,211.84,23164.0,194.1486,194.3133,193.8284,193.8284,23164.0
2021-12-22 11:00:00,211.96,212.27,211.27,211.37,14226.0,193.9382,194.2218,193.3068,193.3983,14226.0
2021-12-22 11:30:00,211.37,211.49,210.58,210.79,15384.0,193.3983,193.5081,192.6755,192.8676,15384.0
2021-12-22 12:00:00,210.83,210.95,210.43,210.61,13902.0,192.9042,193.014,192.5383,192.703,13902.0
2021-12-22 12:30:00,210.73,211.59,210.72,211.59,11569.0,192.8127,193.5996,192.8036,193.5996,11569.0
2021-12-22 13:00:00,211.59,212.05,211.35,211.98,23388.0,193.5996,194.0205,193.38,193.9565,23388.0
2021-12-22 13:30:00,211.96,212.0,211.58,211.62,33869.0,193.9382,193.9748,193.5905,193.6271,33869.0
2021-12-22 14:00:00,211.61,211.89,211.15,211.31,40918.0,193.6179,193.8741,193.197,193.3434,40918.0
2021-12-22 14:30:00,211.29,211.32,211.03,211.07,14334.0,193.3251,193.3526,193.0872,193.1238,14334.0
2021-12-22 15:00:00,211.09,211.13,210.57,210.6,25261.0,193.1421,193.1787,192.6664,192.6938,25261.0
2021-12-22 15:30:00,210.62,211.36,210.61,210.92,72747.0,192.7121,193.3892,192.703,192.9866,72747.0
2021-12-23 09:30:00,212.37,214.26,211.29,213.79,78860.0,194.3133,196.0426,193.3251,195.6126,78860.0
2021-12-23 10:00:00,213.77,214.57,213.68,214.24,20338.0,195.5943,196.3263,195.5119,196.0243,20338.0
2021-12-23 10:30:00,214.17,214.17,213.37,213.97,20189.0,195.9603,195.9603,195.2283,195.7773,20189.0
2021-12-23 11:00:00,213.96,214.04,213.17,213.56,21553.0,195.7681,195.8413,195.0453,195.4021,21553.0
2021-12-23 11:30:00,213.59,213.78,213.14,213.55,15614.0,195.4296,195.6034,195.0178,195.393,15614.0
2021-12-23 12:00:00,213.51,213.66,213.07,213.54,16223.0,195.3564,195.4936,194.9538,195.3838,16223.0
2021-12-23 12:30:00,213.45,213.65,213.34,213.55,19140.0,195.3015,195.4845,195.2008,195.393,19140.0
2021-12-23 13:00:00,213.53,213.83,213.34,213.83,26593.0,195.3747,195.6492,195.2008,195.6492,26593.0
2021-12-23 13:30:00,213.86,214.28,213.76,214.19,13265.0,195.6766,196.0609,195.5851,195.9786,13265.0
2021-12-23 14:00:00,214.31,214.48,214.23,214.41,11165.0,196.0884,196.2439,196.0152,196.1799,11165.0
2021-12-23 14:30:00,214.35,214.42,213.92,213.99,24078.0,196.125,196.189,195.7315,195.7956,24078.0
2021-12-23 15:00:00,213.96,214.19,213.8,214.13,17084.0,195.7681,195.9786,195.6217,195.9237,17084.0
2021-12-23 15:30:00,214.09,214.54,213.79,213.98,57433.0,195.8871,196.2988,195.6126,195.7864,57433.0
2021-12-27 09:30:00,213.41,215.0,213.18,213.91,36518.0,195.2649,196.7197,195.0544,195.7224,36518.0
2021-12-27 10:00:00,213.81,214.84,213.36,214.68,21612.0,195.6309,196.5733,195.2191,196.4269,21612.0
2021-12-27 10:30:00,214.74,214.94,214.19,214.85,25338.0,196.4818,196.6648,195.9786,196.5824,25338.0
2021-12-27 11:00:00,214.88,215.58,214.88,215.42,17513.0,196.6099,197.2504,196.6099,197.104,17513.0
2021-12-27 11:30:00,215.3,215.49,214.86,215.27,9765.0,196.9942,197.168,196.5916,196.9667,9765.0
2021-12-27 12:00:00,215.32,215.64,215.11,215.13,10080.0,197.0125,197.3053,196.8203,196.8386,10080.0
2021-12-27 12:30:00,215.05,215.33,215.04,215.12,12660.0,196.7654,197.0216,196.7563,196.8295,12660.0
2021-12-27 13:00:00,215.22,215.35,215.01,215.19,10652.0,196.921,197.0399,196.7288,196.8935,10652.0
2021-12-27 13:30:00,215.15,215.34,215.14,215.17,9930.0,196.8569,197.0308,196.8478,196.8752,9930.0
2021-12-27 14:00:00,215.22,215.52,215.11,215.52,14385.0,196.921,197.1955,196.8203,197.1955,14385.0
2021-12-27 14:30:00,215.53,215.82,215.42,215.81,17773.0,197.2046,197.47,197.104,197.4608,17773.0
2021-12-27 15:00:00,215.73,215.84,215.3,215.76,22047.0,197.3876,197.4883,196.9942,197.4151,22047.0
2021-12-27 15:30:00,215.77,216.33,215.56,216.23,53245.0,197.4242,197.9366,197.2321,197.8451,53245.0
2021-12-28 09:30:00,215.48,217.7,215.48,217.04,22135.0,197.1589,199.1901,197.1589,198.5862,22135.0
2021-12-28 10:00:00,217.07,218.78,217.01,218.31,17391.0,198.6137,200.1783,198.5588,199.7483,17391.0
2021-12-28 10:30:00,218.3,218.44,217.55,217.77,19903.0,199.7391,199.8672,199.0529,199.2542,19903.0
2021-12-28 11:00:00,217.75,218.02,217.51,217.96,16479.0,199.2359,199.4829,199.0163,199.428,16479.0
2021-12-28 11:30:00,217.86,218.81,217.85,218.62,14809.0,199.3365,200.2057,199.3274,200.0319,14809.0
2021-12-28 12:00:00,218.6,218.81,218.29,218.34,18769.0,200.0136,200.2057,199.73,199.7757,18769.0
2021-12-28 12:30:00,218.28,218.32,217.84,218.09,7976.0,199.7208,199.7574,199.3182,199.547,7976.0
2021-12-28 13:00:00,218.15,218.37,218.08,218.08,13477.0,199.6019,199.8032,199.5378,199.5378,13477.0
2021-12-28 13:30:00,218.16,218.85,217.95,218.77,19954.0,199.611,200.2423,199.4189,200.1691,19954.0
2021-12-28 14:00:00,218.71,218.72,216.87,216.97,53658.0,200.1143,200.1234,198.4307,198.5222,53658.0
2021-12-28 14:30:00,217.04,218.08,216.91,218.08,25418.0,198.5862,199.5378,198.4673,199.5378,25418.0
2021-12-28 15:00:00,218.08,218.08,217.61,217.76,19486.0,199.5378,199.5378,199.1078,199.245,19486.0
2021-12-28 15:30:00,217.72,217.98,217.17,217.57,60432.0,199.2084,199.4463,198.7052,199.0712,60432.0
2021-12-29 09:30:00,217.45,219.65,217.0,218.88,34990.0,198.9614,200.9743,198.5496,200.2698,34990.0
2021-12-29 10:00:00,218.97,219.68,218.81,218.82,21323.0,200.3521,201.0018,200.2057,200.2149,21323.0
2021-12-29 10:30:00,219.01,219.44,219.0,219.35,16226.0,200.3887,200.7822,200.3796,200.6998,16226.0
2021-12-29 11:00:00,219.41,219.52,219.1,219.22,13692.0,200.7547,200.8554,200.4711,200.5809,13692.0
2021-12-29 11:30:00,219.32,219.38,219.06,219.2,14921.0,200.6724,200.7273,200.4345,200.5626,14921.0
2021-12-29 12:00:00,219.14,219.17,218.09,218.19,12349.0,200.5077,200.5351,199.547,199.6385,12349.0
2021-12-29 12:30:00,218.19,219.09,218.18,218.62,19545.0,199.6385,200.4619,199.6293,200.0319,19545.0
2021-12-29 13:00:00,218.67,218.95,218.66,218.91,10943.0,200.0777,200.3338,200.0685,200.2972,10943.0
2021-12-29 13:30:00,218.94,219.44,218.8,219.32,18415.0,200.3247,200.7822,200.1966,200.6724,18415.0
2021-12-29 14:00:00,219.23,219.25,218.37,218.67,21805.0,200.59,200.6083,199.8032,200.0777,21805.0
2021-12-29 14:30:00,218.69,218.84,218.41,218.52,17576.0,200.096,200.2332,199.8398,199.9404,17576.0
2021-12-29 15:00:00,218.59,218.93,218.58,218.92,14779.0,200.0045,200.3155,199.9953,200.3064,14779.0
2021-12-29 15:30:00,218.9,219.29,218.58,218.81,73780.0,200.2881,200.6449,199.9953,200.2057,73780.0
2021-12-30 09:30:00,219.32,220.57,219.02,219.58,39309.0,200.6724,201.8161,200.3979,200.9103,39309.0
2021-12-30 10:00:00,219.46,219.69,219.0,219.19,8280.0,200.8005,201.0109,200.3796,200.5534,8280.0
2021-12-30 10:30:00,219.05,219.35,218.5,218.9,14360.0,200.4253,200.6998,199.9221,200.2881,14360.0
2021-12-30 11:00:00,218.84,218.91,218.2,218.75,17738.0,200.2332,200.2972,199.6476,200.1508,17738.0
2021-12-30 11:30:00,218.89,218.97,218.67,218.82,10827.0,200.2789,200.3521,200.0777,200.2149,10827.0
2021-12-30 12:00:00,218.78,218.91,218.17,218.17,10387.0,200.1783,200.2972,199.6202,199.6202,10387.0
2021-12-30 12:30:00,218.15,218.89,218.15,218.89,15689.0,199.6019,200.2789,199.6019,200.2789,15689.0
2021-12-30 13:00:00,218.84,218.84,218.21,218.23,13178.0,200.2332,200.2332,199.6568,199.6751,13178.0
2021-12-30 13:30:00,218.2,218.59,218.13,218.48,7463.0,199.6476,200.0045,199.5836,199.9038,7463.0
2021-12-30 14:00:00,218.42,218.64,218.2,218.63,16387.0,199.8489,200.0502,199.6476,200.0411,16387.0
2021-12-30 14:30:00,218.65,218.9,218.59,218.65,21907.0,200.0594,200.2881,200.0045,200.0594,21907.0
2021-12-30 15:00:00,218.61,218.61,218.22,218.24,19507.0,200.0228,200.0228,199.6659,199.6842,19507.0
2021-12-30 15:30:00,218.27,218.48,217.66,217.84,52592.0,199.7117,199.9038,199.1535,199.3182,52592.0
2021-12-31 09:30:00,217.02,218.82,217.02,217.92,25841.0,198.5679,200.2149,198.5679,199.3914,25841.0
2021-12-31 10:00:00,217.81,218.21,217.46,218.02,15646.0,199.2908,199.6568,198.9705,199.4829,15646.0
2021-12-31 10:30:00,217.9,218.15,217.29,218.15,12502.0,199.3731,199.6019,198.815,199.6019,12502.0
2021-12-31 11:00:00,218.19,218.45,217.9,218.22,18236.0,199.6385,199.8764,199.3731,199.6659,18236.0
2021-12-31 11:30:00,218.21,218.7,217.8,217.96,17132.0,199.6568,200.1051,199.2816,199.428,17132.0
2021-12-31 12:00:00,217.96,217.97,217.72,217.85,14818.0,199.428,199.4372,199.2084,199.3274,14818.0
2021-12-31 12:30:00,217.87,218.98,217.8,218.95,19280.0,199.3457,200.3613,199.2816,200.3338,19280.0
2021-12-31 13:00:00,218.95,218.95,218.45,218.62,17998.0,200.3338,200.3338,199.8764,200.0319,17998.0
2021-12-31 13:30:00,218.71,218.9,218.57,218.8,27563.0,200.1143,200.2881,199.9862,200.1966,27563.0
2021-12-31 14:00:00,218.8,219.12,218.12,218.3,26137.0,200.1966,200.4894,199.5744,199.7391,26137.0
2021-12-31 14:30:00,218.22,218.63,218.21,218.36,23322.0,199.6659,200.0411,199.6568,199.794,23322.0
2021-12-31 15:00:00,218.37,218.47,218.07,218.34,19015.0,199.8032,199.8947,199.5287,199.7757,19015.0
2021-12-31 15:30:00,218.31,218.84,217.7,218.09,96048.0,199.7483,200.2332,199.1901,199.547,96048.0
2022-01-03 09:30:00,218.71,220.43,218.68,219.84,39015.0,200.1143,201.688,200.0868,201.1482,39015.0
2022-01-03 10:00:00,219.76,220.78,219.05,220.67,30560.0,201.075,202.0082,200.4253,201.9076,30560.0
2022-01-03 10:30:00,220.61,220.7,219.41,219.57,39452.0,201.8527,201.9351,200.7547,200.9011,39452.0
2022-01-03 11:00:00,219.84,220.18,218.98,219.68,28839.0,201.1482,201.4593,200.3613,201.0018,28839.0
2022-01-03 11:30:00,219.66,220.03,219.0,219.65,13708.0,200.9835,201.322,200.3796,200.9743,13708.0
2022-01-03 12:00:00,219.67,220.16,219.59,220.0,30354.0,200.9926,201.441,200.9194,201.2946,30354.0
2022-01-03 12:30:00,220.0,220.1,219.13,219.49,26163.0,201.2946,201.3861,200.4985,200.8279,26163.0
2022-01-03 13:00:00,219.54,219.68,219.13,219.2,18803.0,200.8737,201.0018,200.4985,200.5626,18803.0
2022-01-03 13:30:00,219.17,219.17,218.27,218.89,20483.0,200.5351,200.5351,199.7117,200.2789,20483.0
2022-01-03 14:00:00,218.93,219.84,218.93,219.63,10715.0,200.3155,201.1482,200.3155,200.956,10715.0
2022-01-03 14:30:00,219.74,219.83,219.42,219.61,11438.0,201.0567,201.139,200.7639,200.9377,11438.0
2022-01-03 15:00:00,219.65,219.71,219.3,219.65,24849.0,200.9743,201.0292,200.6541,200.9743,24849.0
2022-01-03 15:30:00,219.63,219.8,219.24,219.55,79509.0,200.956,201.1116,200.5992,200.8828,79509.0
2022-01-04 09:30:00,221.53,224.78,220.76,224.53,34286.0,202.6945,205.6682,201.9899,205.4394,34286.0
2022-01-04 10:00:00,224.64,226.01,224.47,225.63,31529.0,205.5401,206.7936,205.3845,206.4459,31529.0
2022-01-04 10:30:00,225.74,226.83,224.77,226.64,39440.0,206.5465,207.5438,205.659,207.37,39440.0
2022-01-04 11:00:00,226.55,227.4,226.51,227.0,37343.0,207.2877,208.0654,207.2511,207.6994,37343.0
2022-01-04 11:30:00,226.96,227.67,226.27,227.67,22509.0,207.6628,208.3124,207.0315,208.3124,22509.0
2022-01-04 12:00:00,227.67,227.91,227.41,227.83,16196.0,208.3124,208.532,208.0745,208.4588,16196.0
2022-01-04 12:30:00,227.72,227.84,226.92,227.83,21058.0,208.3582,208.468,207.6262,208.4588,21058.0
2022-01-04 13:00:00,227.69,227.76,227.45,227.63,20110.0,208.3307,208.3948,208.1111,208.2758,20110.0
2022-01-04 13:30:00,227.6,227.7,227.04,227.04,30713.0,208.2484,208.3399,207.736,207.736,30713.0
2022-01-04 14:00:00,226.98,227.36,226.98,227.16,31260.0,207.6811,208.0288,207.6811,207.8458,31260.0
2022-01-04 14:30:00,227.22,227.63,227.0,227.58,19373.0,207.9007,208.2758,207.6994,208.2301,19373.0
2022-01-04 15:00:00,227.55,228.14,227.28,228.14,34262.0,208.2026,208.7425,207.9556,208.7425,34262.0
2022-01-04 15:30:00,228.06,228.64,227.72,227.91,184069.0,208.6693,209.2,208.3582,208.532,184069.0
2022-01-05 09:30:00,228.25,231.35,227.99,230.76,68423.0,208.8431,211.6795,208.6052,211.1397,68423.0
2022-01-05 10:00:00,230.79,230.79,228.99,230.46,30256.0,211.1672,211.1672,209.5202,210.8652,30256.0
2022-01-05 10:30:00,230.39,231.75,230.36,230.6,67675.0,210.8012,212.0455,210.7737,210.9933,67675.0
2022-01-05 11:00:00,230.63,232.32,230.18,232.04,52638.0,211.0208,212.5671,210.609,212.3109,52638.0
2022-01-05 11:30:00,231.94,232.13,230.26,230.3,72327.0,212.2194,212.3932,210.6822,210.7188,72327.0
2022-01-05 12:00:00,230.28,230.34,229.0,230.15,54701.0,210.7005,210.7554,209.5293,210.5816,54701.0
2022-01-05 12:30:00,230.16,230.27,229.58,230.17,17158.0,210.5907,210.6914,210.06,210.5999,17158.0
2022-01-05 13:00:00,230.22,230.54,229.28,229.51,29519.0,210.6456,210.9384,209.7855,209.996,29519.0
2022-01-05 13:30:00,229.51,230.15,229.27,229.84,80564.0,209.996,210.5816,209.7764,210.2979,80564.0
2022-01-05 14:00:00,229.8,229.99,228.75,228.94,44026.0,210.2613,210.4352,209.3006,209.4744,44026.0
2022-01-05 14:30:00,229.06,229.06,227.92,228.39,33468.0,209.5842,209.5842,208.5412,208.9712,33468.0
2022-01-05 15:00:00,228.41,228.57,227.39,227.9,41639.0,208.9895,209.1359,208.0562,208.5229,41639.0
2022-01-05 15:30:00,227.97,228.12,226.92,226.95,196015.0,208.5869,208.7242,207.6262,207.6536,196015.0
2022-01-06 09:30:00,229.04,231.49,228.61,230.67,62847.0,209.5659,211.8076,209.1725,211.0574,62847.0
2022-01-06 10:00:00,230.66,231.87,229.69,229.69,28155.0,211.0482,212.1553,210.1607,210.1607,28155.0
2022-01-06 10:30:00,229.77,230.7,228.72,228.79,59061.0,210.2339,211.0848,209.2732,209.3372,59061.0
2022-01-06 11:00:00,228.56,229.94,227.76,229.66,35747.0,209.1268,210.3894,208.3948,210.1332,35747.0
2022-01-06 11:30:00,229.61,231.27,229.46,230.89,72630.0,210.0875,211.6063,209.9502,211.2586,72630.0
2022-01-06 12:00:00,230.92,231.29,230.24,231.27,19636.0,211.2861,211.6246,210.6639,211.6063,19636.0
2022-01-06 12:30:00,231.33,231.82,231.06,231.33,17091.0,211.6612,212.1096,211.4142,211.6612,17091.0
2022-01-06 13:00:00,231.39,231.76,231.08,231.76,25946.0,211.7161,212.0547,211.4325,212.0547,25946.0
2022-01-06 13:30:00,231.76,232.53,231.52,232.43,38870.0,212.0547,212.7592,211.8351,212.6677,38870.0
2022-01-06 14:00:00,232.33,233.0,232.22,232.94,44883.0,212.5762,213.1892,212.4756,213.1343,44883.0
2022-01-06 14:30:00,232.94,233.0,231.43,231.43,39433.0,213.1343,213.1892,211.7527,211.7527,39433.0
2022-01-06 15:00:00,231.5,231.58,230.59,231.05,43917.0,211.8168,211.89,210.9842,211.405,43917.0
2022-01-06 15:30:00,231.05,231.1,230.05,230.22,111509.0,211.405,211.4508,210.4901,210.6456,111509.0
2022-01-07 09:30:00,230.0,231.78,229.87,231.47,31888.0,210.4443,212.073,210.3254,211.7893,31888.0
2022-01-07 10:00:00,231.35,231.81,229.6,230.44,53237.0,211.6795,212.1004,210.0783,210.8469,53237.0
2022-01-07 10:30:00,230.49,230.59,229.49,230.32,18275.0,210.8927,210.9842,209.9777,210.7371,18275.0
2022-01-07 11:00:00,230.25,232.37,229.94,232.34,48784.0,210.6731,212.6128,210.3894,212.5854,48784.0
2022-01-07 11:30:00,232.19,233.0,232.07,233.0,55864.0,212.4481,213.1892,212.3383,213.1892,55864.0
2022-01-07 12:00:00,232.96,233.99,232.7,233.97,124681.0,213.1526,214.0951,212.9148,214.0768,124681.0
2022-01-07 12:30:00,233.89,233.93,233.22,233.42,21223.0,214.0036,214.0402,213.3905,213.5735,21223.0
2022-01-07 13:00:00,233.35,233.57,232.83,233.47,18503.0,213.5095,213.7108,213.0337,213.6193,18503.0
2022-01-07 13:30:00,233.49,234.69,233.44,234.65,51959.0,213.6376,214.7356,213.5918,214.699,51959.0
2022-01-07 14:00:00,234.64,235.0,234.26,234.31,45392.0,214.6898,215.0192,214.3421,214.3879,45392.0
2022-01-07 14:30:00,234.31,234.98,234.15,234.72,39807.0,214.3879,215.0009,214.2415,214.763,39807.0
2022-01-07 15:00:00,234.72,234.91,234.56,234.78,40791.0,214.763,214.9369,214.6166,214.8179,40791.0
2022-01-07 15:30:00,234.81,234.99,234.14,234.41,176301.0,214.8454,215.01,214.2323,214.4794,176301.0
2022-01-10 09:30:00,235.51,236.4,233.32,233.32,91365.0,215.4858,216.3002,213.482,213.482,91365.0
2022-01-10 10:00:00,233.01,233.39,231.0,231.67,24030.0,213.1984,213.5461,211.3593,211.9723,24030.0
2022-01-10 10:30:00,231.49,232.68,230.94,232.1,28995.0,211.8076,212.8965,211.3044,212.3658,28995.0
2022-01-10 11:00:00,231.96,232.18,231.25,231.99,32682.0,212.2377,212.439,211.588,212.2651,32682.0
2022-01-10 11:30:00,231.87,231.9,230.42,231.39,38880.0,212.1553,212.1828,210.8286,211.7161,38880.0
2022-01-10 12:00:00,231.44,231.94,230.96,231.52,23096.0,211.7619,212.2194,211.3227,211.8351,23096.0
2022-01-10 12:30:00,231.47,231.53,230.22,230.37,45202.0,211.7893,211.8442,210.6456,210.7829,45202.0
2022-01-10 13:00:00,230.37,231.46,230.29,230.76,31487.0,210.7829,211.7802,210.7097,211.1397,31487.0
2022-01-10 13:30:00,230.79,231.59,230.58,231.12,23606.0,211.1672,211.8991,210.975,211.4691,23606.0
2022-01-10 14:00:00,231.08,231.29,230.63,230.75,21469.0,211.4325,211.6246,211.0208,211.1306,21469.0
2022-01-10 14:30:00,230.73,230.8,229.49,229.91,24317.0,211.1123,211.1763,209.9777,210.362,24317.0
2022-01-10 15:00:00,229.97,230.13,229.4,230.12,24142.0,210.4169,210.5633,209.8953,210.5541,24142.0
2022-01-10 15:30:00,230.02,231.59,229.92,231.47,147461.0,210.4626,211.8991,210.3711,211.7893,147461.0
2022-01-11 09:30:00,232.0,233.21,229.69,229.72,45947.0,212.2743,213.3814,210.1607,210.1881,45947.0
2022-01-11 10:00:00,229.81,230.53,228.57,229.08,38773.0,210.2705,210.9293,209.1359,209.6025,38773.0
2022-01-11 10:30:00,229.16,230.11,228.51,229.93,30374.0,209.6757,210.545,209.081,210.3803,30374.0
2022-01-11 11:00:00,230.09,230.86,229.94,230.47,24303.0,210.5267,211.2312,210.3894,210.8744,24303.0
2022-01-11 11:30:00,230.37,231.12,229.62,230.11,36173.0,210.7829,211.4691,210.0966,210.545,36173.0
2022-01-11 12:00:00,230.03,230.29,229.75,230.04,15938.0,210.4718,210.7097,210.2156,210.4809,15938.0
2022-01-11 12:30:00,229.93,231.33,229.85,231.28,14825.0,210.3803,211.6612,210.3071,211.6155,14825.0
2022-01-11 13:00:00,231.2,231.58,231.0,231.54,11135.0,211.5423,211.89,211.3593,211.8534,11135.0
2022-01-11 13:30:00,231.57,232.3,231.31,232.05,12563.0,211.8808,212.5488,211.6429,212.32,12563.0
2022-01-11 14:00:00,232.13,232.42,231.52,232.42,25141.0,212.3932,212.6586,211.8351,212.6586,25141.0
2022-01-11 14:30:00,232.39,233.02,232.23,232.23,38785.0,212.6311,213.2075,212.4847,212.4847,38785.0
2022-01-11 15:00:00,232.32,233.02,232.06,232.79,43315.0,212.5671,213.2075,212.3292,212.9971,43315.0
2022-01-11 15:30:00,232.79,232.81,232.04,232.43,114845.0,212.9971,213.0154,212.3109,212.6677,114845.0
2022-01-12 09:30:00,232.52,233.84,232.08,232.59,42370.0,212.7501,213.9578,212.3475,212.8141,42370.0
2022-01-12 10:00:00,232.32,232.65,230.79,231.02,28128.0,212.5671,212.869,211.1672,211.3776,28128.0
2022-01-12 10:30:00,231.14,231.77,230.34,231.27,19625.0,211.4874,212.0638,210.7554,211.6063,19625.0
2022-01-12 11:00:00,231.36,231.6,230.08,230.83,18800.0,211.6887,211.9083,210.5175,211.2038,18800.0
2022-01-12 11:30:00,230.72,231.07,230.6,230.74,17530.0,211.1031,211.4233,210.9933,211.1214,17530.0
2022-01-12 12:00:00,230.69,230.82,230.54,230.66,5320.0,211.0757,211.1946,210.9384,211.0482,5320.0
2022-01-12 12:30:00,230.72,231.11,230.34,231.1,16937.0,211.1031,211.4599,210.7554,211.4508,16937.0
2022-01-12 13:00:00,231.11,231.26,230.8,230.92,18685.0,211.4599,211.5972,211.1763,211.2861,18685.0
2022-01-12 13:30:00,230.92,231.16,230.72,230.85,11447.0,211.2861,211.5057,211.1031,211.2221,11447.0
2022-01-12 14:00:00,230.72,231.23,230.5,231.22,15820.0,211.1031,211.5697,210.9018,211.5606,15820.0
2022-01-12 14:30:00,231.26,231.31,230.77,231.04,24347.0,211.5972,211.6429,211.1489,211.3959,24347.0
2022-01-12 15:00:00,231.06,231.89,230.77,231.81,28575.0,211.4142,212.1736,211.1489,212.1004,28575.0
2022-01-12 15:30:00,231.81,232.69,231.49,231.74,110775.0,212.1004,212.9056,211.8076,212.0364,110775.0
2022-01-13 09:30:00,232.2,234.27,232.2,233.99,63920.0,212.4573,214.3513,212.4573,214.0951,63920.0
2022-01-13 10:00:00,234.16,234.32,233.28,233.33,23008.0,214.2506,214.397,213.4454,213.4912,23008.0
2022-01-13 10:30:00,233.34,235.01,233.34,234.66,15853.0,213.5003,215.0283,213.5003,214.7081,15853.0
2022-01-13 11:00:00,234.75,235.97,234.4,235.87,23893.0,214.7905,215.9067,214.4702,215.8152,23893.0
2022-01-13 11:30:00,235.86,237.04,235.64,236.94,21273.0,215.8061,216.8857,215.6048,216.7943,21273.0
2022-01-13 12:00:00,237.02,237.09,235.99,236.58,21847.0,216.8674,216.9315,215.925,216.4649,21847.0
2022-01-13 12:30:00,236.36,238.05,236.16,236.44,80726.0,216.2636,217.8099,216.0806,216.3368,80726.0
2022-01-13 13:00:00,236.41,237.03,236.12,236.92,10793.0,216.3093,216.8766,216.044,216.776,10793.0
2022-01-13 13:30:00,236.99,237.51,236.95,237.39,14403.0,216.84,217.3158,216.8034,217.206,14403.0
2022-01-13 14:00:00,237.39,237.73,236.06,236.29,12705.0,217.206,217.5171,215.9891,216.1995,12705.0
2022-01-13 14:30:00,236.17,236.44,235.62,236.31,18508.0,216.0897,216.3368,215.5865,216.2178,18508.0
2022-01-13 15:00:00,236.19,236.2,235.41,235.68,13310.0,216.108,216.1172,215.3943,215.6414,13310.0
2022-01-13 15:30:00,235.67,236.27,235.32,235.99,111159.0,215.6322,216.1812,215.312,215.925,111159.0
2022-01-14 09:30:00,234.2,236.01,232.96,235.81,42022.0,214.2872,215.9433,213.1526,215.7603,42022.0
2022-01-14 10:00:00,235.77,236.44,234.67,235.24,24543.0,215.7237,216.3368,214.7173,215.2388,24543.0
2022-01-14 10:30:00,235.1,236.55,234.92,236.55,22868.0,215.1107,216.4374,214.946,216.4374,22868.0
2022-01-14 11:00:00,236.55,236.91,235.9,236.19,19630.0,216.4374,216.7668,215.8427,216.108,19630.0
2022-01-14 11:30:00,236.34,237.53,235.92,236.98,19724.0,216.2453,217.3341,215.861,216.8308,19724.0
2022-01-14 12:00:00,236.96,237.54,236.8,237.06,23842.0,216.8125,217.3432,216.6662,216.904,23842.0
2022-01-14 12:30:00,237.06,237.14,235.95,235.95,21100.0,216.904,216.9772,215.8884,215.8884,21100.0
2022-01-14 13:00:00,235.96,236.28,235.15,235.61,23636.0,215.8976,216.1904,215.1564,215.5773,23636.0
2022-01-14 13:30:00,235.7,235.8,235.15,235.73,20734.0,215.6597,215.7512,215.1564,215.6871,20734.0
2022-01-14 14:00:00,235.66,236.36,235.44,235.59,39061.0,215.6231,216.2636,215.4218,215.559,39061.0
2022-01-14 14:30:00,235.75,236.4,235.62,235.86,31348.0,215.7054,216.3002,215.5865,215.8061,31348.0
2022-01-14 15:00:00,235.9,236.97,235.66,236.54,51188.0,215.8427,216.8217,215.6231,216.4283,51188.0
2022-01-14 15:30:00,236.54,237.73,236.27,237.62,166921.0,216.4283,217.5171,216.1812,217.4164,166921.0
2022-01-18 09:30:00,235.79,236.19,233.6,234.02,46921.0,215.742,216.108,213.7382,214.1225,46921.0
2022-01-18 10:00:00,233.81,234.47,232.55,233.2,21138.0,213.9304,214.5343,212.7775,213.3722,21138.0
2022-01-18 10:30:00,233.27,234.0,232.64,233.92,37344.0,213.4363,214.1042,212.8599,214.031,37344.0
2022-01-18 11:00:00,234.16,234.99,234.01,234.02,20298.0,214.2506,215.01,214.1134,214.1225,20298.0
2022-01-18 11:30:00,233.98,235.18,233.18,235.03,34276.0,214.0859,215.1839,213.3539,215.0466,34276.0
2022-01-18 12:00:00,235.04,235.24,234.63,235.15,38835.0,215.0558,215.2388,214.6807,215.1564,38835.0
2022-01-18 12:30:00,235.08,235.79,234.67,234.89,27119.0,215.0924,215.742,214.7173,214.9186,27119.0
2022-01-18 13:00:00,234.85,236.04,234.55,235.78,60917.0,214.882,215.9708,214.6075,215.7329,60917.0
2022-01-18 13:30:00,235.64,236.01,235.08,235.28,34152.0,215.6048,215.9433,215.0924,215.2754,34152.0
2022-01-18 14:00:00,235.54,236.06,235.08,235.41,23167.0,215.5133,215.9891,215.0924,215.3943,23167.0
2022-01-18 14:30:00,235.48,237.15,235.48,236.75,25962.0,215.4584,216.9864,215.4584,216.6204,25962.0
2022-01-18 15:00:00,236.88,236.98,236.14,236.6,25562.0,216.7394,216.8308,216.0623,216.4832,25562.0
2022-01-18 15:30:00,236.62,236.72,235.82,236.07,146384.0,216.5015,216.593,215.7695,215.9982,146384.0
2022-01-19 09:30:00,236.89,237.02,233.67,233.77,46207.0,216.7485,216.8674,213.8023,213.8938,46207.0
2022-01-19 10:00:00,233.8,233.96,230.68,230.8,32064.0,213.9212,214.0676,211.0665,211.1763,32064.0
2022-01-19 10:30:00,230.95,231.95,230.39,230.69,71657.0,211.3135,212.2285,210.8012,211.0757,71657.0
2022-01-19 11:00:00,230.7,231.38,230.31,231.15,35773.0,211.0848,211.707,210.728,211.4965,35773.0
2022-01-19 11:30:00,231.13,231.92,231.11,231.82,22960.0,211.4782,212.2011,211.4599,212.1096,22960.0
2022-01-19 12:00:00,231.79,232.37,231.56,232.15,30599.0,212.0821,212.6128,211.8717,212.4115,30599.0
2022-01-19 12:30:00,232.25,232.83,231.18,231.79,89484.0,212.503,213.0337,211.524,212.0821,89484.0
2022-01-19 13:00:00,231.76,231.94,231.37,231.59,21945.0,212.0547,212.2194,211.6978,211.8991,21945.0
2022-01-19 13:30:00,231.46,231.79,230.86,231.5,21637.0,211.7802,212.0821,211.2312,211.8168,21637.0
2022-01-19 14:00:00,231.42,231.62,230.95,230.95,13673.0,211.7436,211.9266,211.3135,211.3135,13673.0
2022-01-19 14:30:00,231.02,231.68,230.75,231.52,19270.0,211.3776,211.9815,211.1306,211.8351,19270.0
2022-01-19 15:00:00,231.58,232.05,231.36,231.39,23537.0,211.89,212.32,211.6887,211.7161,23537.0
2022-01-19 15:30:00,231.25,231.63,231.02,231.02,224505.0,211.588,211.9357,211.3776,211.3776,224505.0
2022-01-20 09:30:00,231.28,232.5,228.52,230.64,53747.0,211.6155,212.7318,209.0902,211.0299,53747.0
2022-01-20 10:00:00,230.37,230.42,228.09,228.96,26510.0,210.7829,210.8286,208.6967,209.4927,26510.0
2022-01-20 10:30:00,229.12,231.5,229.07,231.21,25610.0,209.6391,211.8168,209.5934,211.5514,25610.0
2022-01-20 11:00:00,231.09,231.21,229.41,229.63,18324.0,211.4416,211.5514,209.9045,210.1058,18324.0
2022-01-20 11:30:00,229.56,230.55,229.52,230.24,10346.0,210.0417,210.9476,210.0051,210.6639,10346.0
2022-01-20 12:00:00,230.42,230.73,230.09,230.43,10055.0,210.8286,211.1123,210.5267,210.8378,10055.0
2022-01-20 12:30:00,230.56,230.78,229.79,230.08,32450.0,210.9567,211.158,210.2522,210.5175,32450.0
2022-01-20 13:00:00,230.05,230.5,229.61,230.22,29103.0,210.4901,210.9018,210.0875,210.6456,29103.0
2022-01-20 13:30:00,230.31,230.6,229.99,230.01,17413.0,210.728,210.9933,210.4352,210.4535,17413.0
2022-01-20 14:00:00,229.96,231.12,229.85,229.85,25722.0,210.4077,211.4691,210.3071,210.3071,25722.0
2022-01-20 14:30:00,229.9,229.91,229.12,229.12,18666.0,210.3528,210.362,209.6391,209.6391,18666.0
2022-01-20 15:00:00,229.18,229.28,227.64,227.9,39477.0,209.694,209.7855,208.285,208.5229,39477.0
2022-01-20 15:30:00,227.74,227.96,225.94,226.72,184459.0,208.3765,208.5778,206.7295,207.4432,184459.0
2022-01-21 09:30:00,226.84,226.95,224.07,226.51,76678.0,207.553,207.6536,205.0185,207.2511,76678.0
2022-01-21 10:00:00,226.75,226.75,223.63,225.58,36981.0,207.4707,207.4707,204.6159,206.4001,36981.0
2022-01-21 10:30:00,225.44,227.19,224.99,226.92,15082.0,206.272,207.8732,205.8603,207.6262,15082.0
2022-01-21 11:00:00,226.93,227.5,226.13,226.86,16664.0,207.6353,208.1569,206.9034,207.5713,16664.0
2022-01-21 11:30:00,227.03,227.14,225.64,225.75,23933.0,207.7268,207.8275,206.455,206.5557,23933.0
2022-01-21 12:00:00,225.71,225.9,224.99,225.62,18493.0,206.5191,206.6929,205.8603,206.4367,18493.0
2022-01-21 12:30:00,225.33,225.76,224.57,225.15,13753.0,206.1714,206.5648,205.476,206.0067,13753.0
2022-01-21 13:00:00,225.14,225.53,224.44,224.57,14518.0,205.9975,206.3544,205.3571,205.476,14518.0
2022-01-21 13:30:00,224.56,225.66,224.56,224.92,14290.0,205.4669,206.4733,205.4669,205.7962,14290.0
2022-01-21 14:00:00,225.01,225.19,224.25,224.29,15312.0,205.8786,206.0433,205.1832,205.2198,15312.0
2022-01-21 14:30:00,224.26,224.7,223.92,223.92,18200.0,205.1924,205.595,204.8813,204.8813,18200.0
2022-01-21 15:00:00,223.96,224.18,222.75,223.0,38007.0,204.9179,205.1192,203.8108,204.0395,38007.0
2022-01-21 15:30:00,222.96,224.46,222.96,223.36,104970.0,204.0029,205.3754,204.0029,204.3689,104970.0
2022-01-24 09:30:00,219.89,221.0,217.51,218.24,77516.0,201.1939,202.2095,199.0163,199.6842,77516.0
2022-01-24 10:00:00,218.23,221.09,216.93,220.87,45818.0,199.6751,202.2919,198.4856,202.0906,45818.0
2022-01-24 10:30:00,220.86,221.45,219.97,219.98,47638.0,202.0814,202.6213,201.2671,201.2763,47638.0
2022-01-24 11:00:00,219.81,220.63,218.32,220.02,55378.0,201.1207,201.871,199.7574,201.3129,55378.0
2022-01-24 11:30:00,220.14,220.96,218.05,219.39,40981.0,201.4227,202.1729,199.5104,200.7364,40981.0
2022-01-24 12:00:00,219.48,220.01,217.35,218.64,39778.0,200.8188,201.3037,198.8699,200.0502,39778.0
2022-01-24 12:30:00,218.5,219.62,217.41,219.25,27615.0,199.9221,200.9469,198.9248,200.6083,27615.0
2022-01-24 13:00:00,219.33,220.31,218.79,219.0,22785.0,200.6815,201.5782,200.1874,200.3796,22785.0
2022-01-24 13:30:00,218.91,220.79,218.6,220.62,24108.0,200.2972,202.0174,200.0136,201.8619,24108.0
2022-01-24 14:00:00,220.77,221.38,218.85,219.4,59009.0,201.9991,202.5572,200.2423,200.7456,59009.0
2022-01-24 14:30:00,219.38,220.48,218.97,220.48,25193.0,200.7273,201.7338,200.3521,201.7338,25193.0
2022-01-24 15:00:00,220.64,222.42,220.64,221.87,43738.0,201.8802,203.5088,201.8802,203.0056,43738.0
2022-01-24 15:30:00,221.73,224.97,221.59,224.16,157178.0,202.8775,205.842,202.7494,205.1009,157178.0
2022-01-25 09:30:00,221.2,222.88,215.79,216.87,36673.0,202.3925,203.9297,197.4425,198.4307,36673.0
2022-01-25 10:00:00,216.59,218.01,215.24,217.75,35008.0,198.1745,199.4738,196.9393,199.2359,35008.0
2022-01-25 10:30:00,218.5,219.2,217.18,217.18,24330.0,199.9221,200.5626,198.7143,198.7143,24330.0
2022-01-25 11:00:00,217.2,218.48,215.89,218.3,32476.0,198.7326,199.9038,197.534,199.7391,32476.0
2022-01-25 11:30:00,218.38,218.47,216.65,217.64,17442.0,199.8123,199.8947,198.2294,199.1352,17442.0
2022-01-25 12:00:00,217.52,221.79,217.13,221.62,82605.0,199.0254,202.9324,198.6686,202.7768,82605.0
2022-01-25 12:30:00,221.62,223.97,221.31,223.97,97094.0,202.7768,204.927,202.4932,204.927,97094.0
2022-01-25 13:00:00,223.83,227.07,222.79,226.9,90507.0,204.7989,207.7634,203.8473,207.6079,90507.0
2022-01-25 13:30:00,226.91,227.75,226.17,227.73,68098.0,207.617,208.3856,206.94,208.3673,68098.0
2022-01-25 14:00:00,227.6,227.7,226.4,227.4,33242.0,208.2484,208.3399,207.1504,208.0654,33242.0
2022-01-25 14:30:00,227.52,229.12,227.02,229.12,34655.0,208.1752,209.6391,207.7177,209.6391,34655.0
2022-01-25 15:00:00,229.12,229.12,227.23,227.36,30927.0,209.6391,209.6391,207.9098,208.0288,30927.0
2022-01-25 15:30:00,227.38,228.43,226.54,226.78,167689.0,208.0471,209.0078,207.2785,207.4981,167689.0
2022-01-26 09:30:00,228.16,232.28,227.2,232.28,49971.0,208.7608,212.5305,207.8824,212.5305,49971.0
2022-01-26 10:00:00,232.52,232.95,229.35,229.35,25138.0,212.7501,213.1435,209.8496,209.8496,25138.0
2022-01-26 10:30:00,229.33,229.34,227.96,228.65,22868.0,209.8313,209.8404,208.5778,209.2091,22868.0
2022-01-26 11:00:00,228.47,229.83,228.16,229.36,34488.0,209.0444,210.2888,208.7608,209.8587,34488.0
2022-01-26 11:30:00,229.48,229.85,228.9,229.79,19877.0,209.9685,210.3071,209.4378,210.2522,19877.0
2022-01-26 12:00:00,229.96,230.1,229.2,229.21,12698.0,210.4077,210.5358,209.7123,209.7215,12698.0
2022-01-26 12:30:00,229.65,229.65,228.74,229.28,24011.0,210.1241,210.1241,209.2915,209.7855,24011.0
2022-01-26 13:00:00,229.09,229.89,228.66,229.68,44083.0,209.6117,210.3437,209.2183,210.1515,44083.0
2022-01-26 13:30:00,229.57,230.55,229.41,229.9,25820.0,210.0509,210.9476,209.9045,210.3528,25820.0
2022-01-26 14:00:00,229.89,231.51,228.51,230.35,36705.0,210.3437,211.8259,209.081,210.7646,36705.0
2022-01-26 14:30:00,230.02,230.38,226.87,228.24,24485.0,210.4626,210.792,207.5804,208.834,24485.0
2022-01-26 15:00:00,228.04,228.04,224.32,225.68,31472.0,208.651,208.651,205.2473,206.4916,31472.0
2022-01-26 15:30:00,225.69,227.01,224.71,225.75,154690.0,206.5008,207.7085,205.6041,206.5557,154690.0
2022-01-27 09:30:00,227.75,229.74,226.81,228.92,25046.0,208.3856,210.2064,207.5256,209.4561,25046.0
2022-01-27 10:00:00,228.23,229.39,227.0,227.1,18129.0,208.8248,209.8862,207.6994,207.7909,18129.0
2022-01-27 10:30:00,227.11,229.79,226.75,229.58,25300.0,207.8,210.2522,207.4707,210.06,25300.0
2022-01-27 11:00:00,229.69,230.1,227.64,227.88,25378.0,210.1607,210.5358,208.285,208.5046,25378.0
2022-01-27 11:30:00,228.13,228.9,227.92,228.67,17033.0,208.7333,209.4378,208.5412,209.2274,17033.0
2022-01-27 12:00:00,228.81,228.81,226.48,226.53,18981.0,209.3555,209.3555,207.2236,207.2694,18981.0
2022-01-27 12:30:00,226.61,226.75,225.03,225.32,17901.0,207.3426,207.4707,205.8969,206.1622,17901.0
2022-01-27 13:00:00,225.46,225.53,223.48,223.69,19413.0,206.2903,206.3544,204.4787,204.6708,19413.0
2022-01-27 13:30:00,223.8,224.1,222.91,223.38,28134.0,204.7715,205.046,203.9571,204.3872,28134.0
2022-01-27 14:00:00,223.36,224.7,222.62,222.91,26514.0,204.3689,205.595,203.6918,203.9571,26514.0
2022-01-27 14:30:00,222.78,224.6,222.26,223.33,21757.0,203.8382,205.5035,203.3624,204.3414,21757.0
2022-01-27 15:00:00,223.4,224.48,222.95,224.32,27073.0,204.4055,205.3937,203.9937,205.2473,27073.0
2022-01-27 15:30:00,224.45,225.46,224.05,224.08,116978.0,205.3662,206.2903,205.0002,205.0277,116978.0
2022-01-28 09:30:00,222.21,222.86,218.22,218.68,87427.0,203.3167,203.9114,199.6659,200.0868,87427.0
2022-01-28 10:00:00,218.29,218.73,216.13,216.58,70173.0,199.73,200.1325,197.7536,198.1654,70173.0
2022-01-28 10:30:00,216.58,217.14,214.29,216.87,39388.0,198.1654,198.6777,196.0701,198.4307,39388.0
2022-01-28 11:00:00,217.24,217.39,215.95,216.84,33719.0,198.7692,198.9065,197.5889,198.4032,33719.0
2022-01-28 11:30:00,217.01,218.71,217.01,218.53,30954.0,198.5588,200.1143,198.5588,199.9496,30954.0
2022-01-28 12:00:00,218.51,219.26,218.32,218.62,31779.0,199.9313,200.6175,199.7574,200.0319,31779.0
2022-01-28 12:30:00,218.63,219.08,217.9,218.95,31551.0,200.0411,200.4528,199.3731,200.3338,31551.0
2022-01-28 13:00:00,218.88,220.1,218.83,219.47,24398.0,200.2698,201.3861,200.224,200.8096,24398.0
2022-01-28 13:30:00,219.71,220.9,219.71,220.44,26656.0,201.0292,202.118,201.0292,201.6972,26656.0
2022-01-28 14:00:00,220.53,220.86,217.82,217.82,40740.0,201.7795,202.0814,199.2999,199.2999,40740.0
2022-01-28 14:30:00,217.83,218.9,217.18,218.86,29498.0,199.3091,200.2881,198.7143,200.2515,29498.0
2022-01-28 15:00:00,219.0,219.0,218.07,218.74,27813.0,200.3796,200.3796,199.5287,200.1417,27813.0
2022-01-28 15:30:00,218.79,221.36,218.11,220.93,101610.0,200.1874,202.5389,199.5653,202.1455,101610.0
2022-01-31 09:30:00,219.21,219.21,215.8,216.79,48895.0,200.5717,200.5717,197.4517,198.3575,48895.0
2022-01-31 10:00:00,216.73,218.49,216.35,217.96,64265.0,198.3026,199.913,197.9549,199.428,64265.0
2022-01-31 10:30:00,217.87,219.67,217.75,219.5,34972.0,199.3457,200.9926,199.2359,200.8371,34972.0
2022-01-31 11:00:00,219.39,219.79,217.97,218.39,27047.0,200.7364,201.1024,199.4372,199.8215,27047.0
2022-01-31 11:30:00,218.35,218.82,218.07,218.45,20289.0,199.7849,200.2149,199.5287,199.8764,20289.0
2022-01-31 12:00:00,218.69,219.8,218.41,219.49,29706.0,200.096,201.1116,199.8398,200.8279,29706.0
2022-01-31 12:30:00,219.45,219.75,218.97,219.75,14403.0,200.7913,201.0658,200.3521,201.0658,14403.0
2022-01-31 13:00:00,219.78,219.78,219.0,219.4,22314.0,201.0933,201.0933,200.3796,200.7456,22314.0
2022-01-31 13:30:00,219.47,219.93,219.02,219.49,27689.0,200.8096,201.2305,200.3979,200.8279,27689.0
2022-01-31 14:00:00,219.49,220.18,219.34,220.06,21191.0,200.8279,201.4593,200.6907,201.3495,21191.0
2022-01-31 14:30:00,220.13,220.26,219.49,219.73,25750.0,201.4135,201.5325,200.8279,201.0475,25750.0
2022-01-31 15:00:00,219.72,220.15,218.97,219.75,47839.0,201.0384,201.4318,200.3521,201.0658,47839.0
2022-01-31 15:30:00,219.76,221.02,219.5,220.81,134911.0,201.075,202.2278,200.8371,202.0357,134911.0
2022-02-01 09:30:00,220.33,223.52,219.98,222.67,56877.0,201.5965,204.5153,201.2763,203.7376,56877.0
2022-02-01 10:00:00,222.49,222.66,220.56,221.75,43147.0,203.5729,203.7284,201.807,202.8958,43147.0
2022-02-01 10:30:00,221.88,222.82,221.8,222.56,33941.0,203.0147,203.8748,202.9415,203.6369,33941.0
2022-02-01 11:00:00,222.65,223.29,221.89,222.36,26920.0,203.7193,204.3048,203.0239,203.4539,26920.0
2022-02-01 11:30:00,222.36,223.12,221.67,222.93,25269.0,203.4539,204.1493,202.8226,203.9754,25269.0
2022-02-01 12:00:00,222.8,223.98,222.8,223.74,44035.0,203.8565,204.9362,203.8565,204.7166,44035.0
2022-02-01 12:30:00,223.72,224.03,223.5,223.91,39893.0,204.6983,204.9819,204.497,204.8721,39893.0
2022-02-01 13:00:00,224.01,224.87,223.64,224.87,25719.0,204.9636,205.7505,204.6251,205.7505,25719.0
2022-02-01 13:30:00,224.74,225.19,224.48,224.96,14521.0,205.6316,206.0433,205.3937,205.8328,14521.0
2022-02-01 14:00:00,225.04,225.51,224.63,225.41,16009.0,205.906,206.3361,205.5309,206.2446,16009.0
2022-02-01 14:30:00,225.5,225.72,224.89,225.21,19649.0,206.3269,206.5282,205.7688,206.0616,19649.0
2022-02-01 15:00:00,225.24,225.9,225.22,225.79,27616.0,206.089,206.6929,206.0707,206.5923,27616.0
2022-02-01 15:30:00,225.83,226.47,225.32,225.54,122819.0,206.6289,207.2145,206.1622,206.3635,122819.0
2022-02-02 09:30:00,225.4,226.4,222.42,222.76,60491.0,206.2354,207.1504,203.5088,203.8199,60491.0
2022-02-02 10:00:00,222.75,223.26,221.87,222.46,42122.0,203.8108,204.2774,203.0056,203.5454,42122.0
2022-02-02 10:30:00,222.54,224.37,222.21,224.2,33972.0,203.6186,205.293,203.3167,205.1375,33972.0
2022-02-02 11:00:00,224.14,224.26,223.34,224.0,39123.0,205.0826,205.1924,204.3506,204.9545,39123.0
2022-02-02 11:30:00,223.95,225.41,223.56,224.74,35781.0,204.9087,206.2446,204.5519,205.6316,35781.0
2022-02-02 12:00:00,224.83,225.99,224.58,225.16,30927.0,205.7139,206.7753,205.4852,206.0158,30927.0
2022-02-02 12:30:00,225.15,225.91,224.9,225.39,41526.0,206.0067,206.7021,205.7779,206.2263,41526.0
2022-02-02 13:00:00,225.36,225.61,224.13,224.35,31431.0,206.1988,206.4276,205.0734,205.2747,31431.0
2022-02-02 13:30:00,224.22,224.72,223.81,224.49,44646.0,205.1558,205.6133,204.7806,205.4028,44646.0
2022-02-02 14:00:00,224.59,224.88,224.22,224.74,29705.0,205.4943,205.7596,205.1558,205.6316,29705.0
2022-02-02 14:30:00,224.71,225.54,224.61,224.96,42215.0,205.6041,206.3635,205.5126,205.8328,42215.0
2022-02-02 15:00:00,224.96,225.56,224.74,225.07,53648.0,205.8328,206.3818,205.6316,205.9335,53648.0
2022-02-02 15:30:00,225.13,226.57,225.03,225.81,233736.0,205.9884,207.306,205.8969,206.6106,233736.0
2022-02-03 09:30:00,219.0,225.33,218.8,221.4,102191.0,200.3796,206.1714,200.1966,202.5755,102191.0
2022-02-03 10:00:00,221.27,225.1,221.27,224.43,49777.0,202.4566,205.9609,202.4566,205.3479,49777.0
2022-02-03 10:30:00,224.5,231.08,224.35,231.04,108743.0,205.412,211.4325,205.2747,211.3959,108743.0
2022-02-03 11:00:00,231.22,233.52,230.01,232.59,113717.0,211.5606,213.665,210.4535,212.8141,113717.0
2022-02-03 11:30:00,232.81,234.2,232.19,233.3,102735.0,213.0154,214.2872,212.4481,213.4637,102735.0
2022-02-03 12:00:00,233.13,233.39,228.73,229.7,82646.0,213.3082,213.5461,209.2823,210.1698,82646.0
2022-02-03 12:30:00,229.72,229.72,227.73,228.22,37577.0,210.1881,210.1881,208.3673,208.8157,37577.0
2022-02-03 13:00:00,228.26,228.96,226.97,227.75,44916.0,208.8523,209.4927,207.6719,208.3856,44916.0
2022-02-03 13:30:00,227.77,228.23,226.39,226.52,36590.0,208.4039,208.8248,207.1413,207.2602,36590.0
2022-02-03 14:00:00,226.54,228.55,226.53,227.67,51500.0,207.2785,209.1176,207.2694,208.3124,51500.0
2022-02-03 14:30:00,227.5,228.72,227.06,228.72,37324.0,208.1569,209.2732,207.7543,209.2732,37324.0
2022-02-03 15:00:00,228.68,229.5,227.76,229.35,60047.0,209.2366,209.9868,208.3948,209.8496,60047.0
2022-02-03 15:30:00,229.38,229.38,227.06,227.33,245436.0,209.877,209.877,207.7543,208.0013,245436.0
2022-02-04 09:30:00,226.16,228.4,225.49,226.39,50172.0,206.9308,208.9804,206.3178,207.1413,50172.0
2022-02-04 10:00:00,226.34,226.6,224.6,224.7,37516.0,207.0955,207.3334,205.5035,205.595,37516.0
2022-02-04 10:30:00,224.76,224.95,222.69,224.37,50522.0,205.6499,205.8237,203.7559,205.293,50522.0
2022-02-04 11:00:00,224.18,226.26,224.18,225.35,55412.0,205.1192,207.0223,205.1192,206.1897,55412.0
2022-02-04 11:30:00,225.4,227.23,225.29,226.93,27491.0,206.2354,207.9098,206.1348,207.6353,27491.0
2022-02-04 12:00:00,226.78,227.5,226.66,227.36,22975.0,207.4981,208.1569,207.3883,208.0288,22975.0
2022-02-04 12:30:00,227.36,227.83,227.14,227.6,22736.0,208.0288,208.4588,207.8275,208.2484,22736.0
2022-02-04 13:00:00,227.6,228.71,227.52,228.11,26709.0,208.2484,209.264,208.1752,208.715,26709.0
2022-02-04 13:30:00,228.12,228.98,227.81,228.98,23933.0,208.7242,209.511,208.4405,209.511,23933.0
2022-02-04 14:00:00,228.98,229.28,228.44,229.28,31619.0,209.511,209.7855,209.017,209.7855,31619.0
2022-02-04 14:30:00,229.18,229.84,229.17,229.7,40427.0,209.694,210.2979,209.6849,210.1698,40427.0
2022-02-04 15:00:00,229.65,230.56,229.27,230.36,41596.0,210.1241,210.9567,209.7764,210.7737,41596.0
2022-02-04 15:30:00,230.41,230.85,228.29,228.47,193933.0,210.8195,211.2221,208.8797,209.0444,193933.0
2022-02-07 09:30:00,229.12,229.4,226.35,226.56,42969.0,209.6391,209.8953,207.1047,207.2968,42969.0
2022-02-07 10:00:00,226.55,228.17,226.32,227.66,18554.0,207.2877,208.7699,207.0772,208.3033,18554.0
2022-02-07 10:30:00,227.64,228.78,227.15,227.47,17284.0,208.285,209.3281,207.8366,208.1294,17284.0
2022-02-07 11:00:00,227.44,227.53,226.38,226.7,21049.0,208.102,208.1843,207.1321,207.4249,21049.0
2022-02-07 11:30:00,226.65,227.01,225.78,226.85,32371.0,207.3792,207.7085,206.5831,207.5621,32371.0
2022-02-07 12:00:00,226.95,226.95,225.76,226.0,27233.0,207.6536,207.6536,206.5648,206.7844,27233.0
2022-02-07 12:30:00,225.89,226.88,225.78,226.42,26069.0,206.6838,207.5896,206.5831,207.1687,26069.0
2022-02-07 13:00:00,226.39,227.1,225.73,226.12,24691.0,207.1413,207.7909,206.5374,206.8942,24691.0
2022-02-07 13:30:00,226.18,227.23,226.11,227.07,31268.0,206.9491,207.9098,206.8851,207.7634,31268.0
2022-02-07 14:00:00,227.01,227.66,226.65,227.59,21108.0,207.7085,208.3033,207.3792,208.2392,21108.0
2022-02-07 14:30:00,227.52,228.0,227.48,227.83,33371.0,208.1752,208.6144,208.1386,208.4588,33371.0
2022-02-07 15:00:00,227.69,228.0,227.32,227.32,32204.0,208.3307,208.6144,207.9922,207.9922,32204.0
2022-02-07 15:30:00,227.34,227.68,225.95,226.54,144351.0,208.0105,208.3216,206.7387,207.2785,144351.0
2022-02-08 09:30:00,228.13,229.37,225.44,226.34,55286.0,208.7333,209.8679,206.272,207.0955,55286.0
2022-02-08 10:00:00,226.34,226.42,224.71,224.95,31815.0,207.0955,207.1687,205.6041,205.8237,31815.0
2022-02-08 10:30:00,225.01,225.92,223.76,223.84,54099.0,205.8786,206.7112,204.7349,204.8081,54099.0
2022-02-08 11:00:00,223.92,225.11,223.51,224.17,47884.0,204.8813,205.9701,204.5061,205.11,47884.0
2022-02-08 11:30:00,224.13,224.83,223.91,224.6,26578.0,205.0734,205.7139,204.8721,205.5035,26578.0
2022-02-08 12:00:00,224.69,224.83,223.51,223.72,27475.0,205.5858,205.7139,204.5061,204.6983,27475.0
2022-02-08 12:30:00,223.7,224.26,223.13,223.3,39386.0,204.68,205.1924,204.1584,204.314,39386.0
2022-02-08 13:00:00,223.28,223.64,222.47,222.63,44361.0,204.2957,204.6251,203.5546,203.701,44361.0
2022-02-08 13:30:00,222.67,223.33,222.05,222.59,35299.0,203.7376,204.3414,203.1703,203.6644,35299.0
2022-02-08 14:00:00,222.6,222.88,221.77,221.93,41691.0,203.6735,203.9297,202.9141,203.0605,41691.0
2022-02-08 14:30:00,221.9,221.9,220.97,221.06,54444.0,203.033,203.033,202.1821,202.2644,54444.0
2022-02-08 15:00:00,221.01,222.05,220.44,221.66,77817.0,202.2187,203.1703,201.6972,202.8134,77817.0
2022-02-08 15:30:00,221.72,223.83,221.64,223.5,207425.0,202.8683,204.7989,202.7951,204.497,207425.0
2022-02-09 09:30:00,223.81,225.5,223.12,224.9,64384.0,204.7806,206.3269,204.1493,205.7779,64384.0
2022-02-09 10:00:00,224.92,225.41,223.92,224.59,56643.0,205.7962,206.2446,204.8813,205.4943,56643.0
2022-02-09 10:30:00,224.84,225.32,224.0,224.89,44575.0,205.723,206.1622,204.9545,205.7688,44575.0
2022-02-09 11:00:00,224.88,224.88,223.41,224.1,36365.0,205.7596,205.7596,204.4146,205.046,36365.0
2022-02-09 11:30:00,224.1,225.14,224.1,224.97,48982.0,205.046,205.9975,205.046,205.842,48982.0
2022-02-09 12:00:00,224.93,225.55,224.6,225.49,35287.0,205.8054,206.3727,205.5035,206.3178,35287.0
2022-02-09 12:30:00,225.46,226.68,225.27,226.61,26605.0,206.2903,207.4066,206.1165,207.3426,26605.0
2022-02-09 13:00:00,226.65,226.78,225.76,226.01,18534.0,207.3792,207.4981,206.5648,206.7936,18534.0
2022-02-09 13:30:00,226.03,226.66,225.63,226.15,76624.0,206.8119,207.3883,206.4459,206.9217,76624.0
2022-02-09 14:00:00,226.18,226.18,225.87,226.07,21586.0,206.9491,206.9491,206.6655,206.8485,21586.0
2022-02-09 14:30:00,226.03,226.15,225.57,225.84,32244.0,206.8119,206.9217,206.391,206.638,32244.0
2022-02-09 15:00:00,225.87,226.25,225.64,225.84,28987.0,206.6655,207.0132,206.455,206.638,28987.0
2022-02-09 15:30:00,225.76,225.87,225.03,225.5,98289.0,206.5648,206.6655,205.8969,206.3269,98289.0
2022-02-10 09:30:00,223.29,226.23,223.29,225.27,23978.0,204.3048,206.9949,204.3048,206.1165,23978.0
2022-02-10 10:00:00,225.34,227.75,225.29,227.51,28765.0,206.1805,208.3856,206.1348,208.166,28765.0
2022-02-10 10:30:00,227.37,228.6,227.31,227.83,41183.0,208.0379,209.1634,207.983,208.4588,41183.0
2022-02-10 11:00:00,227.32,227.96,226.39,226.61,19587.0,207.9922,208.5778,207.1413,207.3426,19587.0
2022-02-10 11:30:00,226.54,227.28,226.4,226.7,11878.0,207.2785,207.9556,207.1504,207.4249,11878.0
2022-02-10 12:00:00,226.6,227.56,226.52,227.52,25111.0,207.3334,208.2118,207.2602,208.1752,25111.0
2022-02-10 12:30:00,227.57,227.63,226.04,226.17,37177.0,208.2209,208.2758,206.821,206.94,37177.0
2022-02-10 13:00:00,226.06,226.38,225.32,225.38,21638.0,206.8393,207.1321,206.1622,206.2171,21638.0
2022-02-10 13:30:00,225.48,225.48,224.42,225.18,27759.0,206.3086,206.3086,205.3388,206.0341,27759.0
2022-02-10 14:00:00,225.14,225.26,223.74,224.55,33918.0,205.9975,206.1073,204.7166,205.4577,33918.0
2022-02-10 14:30:00,224.7,224.94,223.89,223.95,25006.0,205.595,205.8145,204.8538,204.9087,25006.0
2022-02-10 15:00:00,224.09,224.89,223.48,223.83,26657.0,205.0368,205.7688,204.4787,204.7989,26657.0
2022-02-10 15:30:00,223.65,223.85,222.18,223.14,96967.0,204.6342,204.8172,203.2892,204.1676,96967.0
2022-02-11 09:30:00,222.97,223.77,222.14,222.64,44677.0,204.012,204.744,203.2526,203.7101,44677.0
2022-02-11 10:00:00,222.86,225.26,222.77,224.95,14803.0,203.9114,206.1073,203.8291,205.8237,14803.0
2022-02-11 10:30:00,225.26,225.71,224.61,225.62,26254.0,206.1073,206.5191,205.5126,206.4367,26254.0
2022-02-11 11:00:00,225.69,226.42,225.67,225.93,22283.0,206.5008,207.1687,206.4825,206.7204,22283.0
2022-02-11 11:30:00,225.93,226.19,224.81,225.77,19211.0,206.7204,206.9583,205.6956,206.574,19211.0
2022-02-11 12:00:00,225.68,225.98,225.11,225.6,12860.0,206.4916,206.7661,205.9701,206.4184,12860.0
2022-02-11 12:30:00,225.54,226.07,225.23,225.57,24356.0,206.3635,206.8485,206.0799,206.391,24356.0
2022-02-11 13:00:00,225.62,226.12,224.75,224.76,23744.0,206.4367,206.8942,205.6407,205.6499,23744.0
2022-02-11 13:30:00,224.81,224.86,222.42,222.68,21980.0,205.6956,205.7413,203.5088,203.7467,21980.0
2022-02-11 14:00:00,222.55,223.48,221.61,221.99,19132.0,203.6278,204.4787,202.7677,203.1154,19132.0
2022-02-11 14:30:00,222.04,222.68,220.97,222.03,25652.0,203.1611,203.7467,202.1821,203.152,25652.0
2022-02-11 15:00:00,222.14,222.61,221.07,221.72,27415.0,203.2526,203.6827,202.2736,202.8683,27415.0
2022-02-11 15:30:00,221.82,222.99,220.65,222.17,93899.0,202.9598,204.0303,201.8893,203.2801,93899.0
2022-02-14 09:30:00,223.87,224.0,221.66,221.68,43490.0,204.8355,204.9545,202.8134,202.8317,43490.0
2022-02-14 10:00:00,221.89,222.25,219.57,219.79,27410.0,203.0239,203.3533,200.9011,201.1024,27410.0
2022-02-14 10:30:00,219.54,220.02,218.45,218.52,20042.0,200.8737,201.3129,199.8764,199.9404,20042.0
2022-02-14 11:00:00,218.39,218.95,218.0,218.78,28931.0,199.8215,200.3338,199.4646,200.1783,28931.0
2022-02-14 11:30:00,218.77,219.42,218.63,219.33,23840.0,200.1691,200.7639,200.0411,200.6815,23840.0
2022-02-14 12:00:00,219.24,219.45,218.7,219.38,16990.0,200.5992,200.7913,200.1051,200.7273,16990.0
2022-02-14 12:30:00,219.32,220.37,219.1,220.37,22578.0,200.6724,201.6331,200.4711,201.6331,22578.0
2022-02-14 13:00:00,220.41,221.04,220.37,220.65,16254.0,201.6697,202.2461,201.6331,201.8893,16254.0
2022-02-14 13:30:00,220.49,220.5,218.55,218.59,27924.0,201.7429,201.7521,199.9679,200.0045,27924.0
2022-02-14 14:00:00,218.65,219.37,218.0,219.08,27708.0,200.0594,200.7181,199.4646,200.4528,27708.0
2022-02-14 14:30:00,218.74,219.36,218.15,219.35,29658.0,200.1417,200.709,199.6019,200.6998,29658.0
2022-02-14 15:00:00,219.36,219.95,218.91,219.3,26800.0,200.709,201.2488,200.2972,200.6541,26800.0
2022-02-14 15:30:00,219.24,220.23,219.24,219.44,168110.0,200.5992,201.505,200.5992,200.7822,168110.0
2022-02-15 09:30:00,220.98,224.26,220.58,221.16,47318.0,202.1912,205.1924,201.8253,202.3559,47318.0
2022-02-15 10:00:00,221.7,222.98,221.42,222.98,19224.0,202.85,204.0212,202.5938,204.0212,19224.0
2022-02-15 10:30:00,222.95,222.95,221.96,222.6,33683.0,203.9937,203.9937,203.0879,203.6735,33683.0
2022-02-15 11:00:00,222.61,223.2,221.95,222.22,23348.0,203.6827,204.2225,203.0788,203.3258,23348.0
2022-02-15 11:30:00,222.18,223.18,222.08,223.18,38543.0,203.2892,204.2042,203.1977,204.2042,38543.0
2022-02-15 12:00:00,223.09,223.47,222.62,223.47,18124.0,204.1218,204.4695,203.6918,204.4695,18124.0
2022-02-15 12:30:00,223.61,223.83,222.93,223.01,14972.0,204.5976,204.7989,203.9754,204.0486,14972.0
2022-02-15 13:00:00,223.1,223.35,222.86,223.26,14779.0,204.131,204.3597,203.9114,204.2774,14779.0
2022-02-15 13:30:00,223.2,223.57,222.62,222.73,33972.0,204.2225,204.561,203.6918,203.7925,33972.0
2022-02-15 14:00:00,222.67,222.83,222.07,222.67,22836.0,203.7376,203.8839,203.1886,203.7376,22836.0
2022-02-15 14:30:00,222.64,222.67,221.84,222.54,38580.0,203.7101,203.7376,202.9781,203.6186,38580.0
2022-02-15 15:00:00,222.52,222.8,222.33,222.58,31729.0,203.6003,203.8565,203.4265,203.6552,31729.0
2022-02-15 15:30:00,222.6,222.6,221.27,222.41,143301.0,203.6735,203.6735,202.4566,203.4997,143301.0
2022-02-16 09:30:00,221.47,226.34,221.47,223.76,51696.0,202.6396,207.0955,202.6396,204.7349,51696.0
2022-02-16 10:00:00,223.64,224.16,223.01,223.72,42494.0,204.6251,205.1009,204.0486,204.6983,42494.0
2022-02-16 10:30:00,223.58,223.72,221.28,221.77,22686.0,204.5702,204.6983,202.4657,202.9141,22686.0
2022-02-16 11:00:00,221.83,222.64,221.27,222.55,88559.0,202.969,203.7101,202.4566,203.6278,88559.0
2022-02-16 11:30:00,222.57,222.57,221.37,221.54,38842.0,203.6461,203.6461,202.5481,202.7036,38842.0
2022-02-16 12:00:00,221.46,221.66,221.15,221.36,89448.0,202.6304,202.8134,202.3468,202.5389,89448.0
2022-02-16 12:30:00,221.37,221.37,220.75,221.09,22704.0,202.5481,202.5481,201.9808,202.2919,22704.0
2022-02-16 13:00:00,221.07,221.8,220.96,221.06,31141.0,202.2736,202.9415,202.1729,202.2644,31141.0
2022-02-16 13:30:00,221.03,221.64,220.98,221.51,30444.0,202.237,202.7951,202.1912,202.6762,30444.0
2022-02-16 14:00:00,221.9,223.56,221.22,223.35,46616.0,203.033,204.5519,202.4108,204.3597,46616.0
2022-02-16 14:30:00,223.46,223.62,222.75,223.43,23821.0,204.4604,204.6068,203.8108,204.4329,23821.0
2022-02-16 15:00:00,223.47,224.03,223.19,223.6,29249.0,204.4695,204.9819,204.2133,204.5885,29249.0
2022-02-16 15:30:00,223.61,224.1,222.96,223.32,154947.0,204.5976,205.046,204.0029,204.3323,154947.0
2022-02-17 09:30:00,220.48,221.48,218.96,220.69,44047.0,203.0713,203.9924,201.6713,203.2647,44047.0
2022-02-17 10:00:00,220.74,221.61,220.39,221.0,41204.0,203.3108,204.1121,202.9884,203.5503,41204.0
2022-02-17 10:30:00,221.0,221.77,220.89,221.5,20097.0,203.5503,204.2595,203.449,204.0108,20097.0
2022-02-17 11:00:00,221.58,221.86,221.17,221.56,29465.0,204.0845,204.3424,203.7068,204.0661,29465.0
2022-02-17 11:30:00,221.64,222.48,220.86,222.27,63356.0,204.1397,204.9134,203.4213,204.72,63356.0
2022-02-17 12:00:00,222.22,223.5,221.77,223.3,27034.0,204.6739,205.8529,204.2595,205.6687,27034.0
2022-02-17 12:30:00,223.29,223.29,222.17,222.45,15101.0,205.6595,205.6595,204.6279,204.8858,15101.0
2022-02-17 13:00:00,222.52,222.64,221.85,222.02,15295.0,204.9503,205.0608,204.3332,204.4897,15295.0
2022-02-17 13:30:00,222.05,222.35,221.06,221.17,22327.0,204.5174,204.7937,203.6055,203.7068,22327.0
2022-02-17 14:00:00,221.12,221.22,219.22,219.22,21800.0,203.6608,203.7529,201.9108,201.9108,21800.0
2022-02-17 14:30:00,219.26,219.37,218.55,218.59,37906.0,201.9477,202.049,201.2937,201.3306,37906.0
2022-02-17 15:00:00,218.57,218.58,217.58,218.21,48027.0,201.3121,201.3214,200.4003,200.9806,48027.0
2022-02-17 15:30:00,218.26,219.15,217.87,218.63,200592.0,201.0266,201.8463,200.6674,201.3674,200592.0
2022-02-18 09:30:00,217.37,221.29,217.37,221.16,52188.0,200.2069,203.8174,200.2069,203.6976,52188.0
2022-02-18 10:00:00,221.07,221.92,219.83,220.91,35488.0,203.6147,204.3976,202.4727,203.4674,35488.0
2022-02-18 10:30:00,220.9,221.21,219.75,219.81,24781.0,203.4582,203.7437,202.399,202.4542,24781.0
2022-02-18 11:00:00,219.65,220.36,218.29,219.44,23828.0,202.3069,202.9608,201.0542,202.1134,23828.0
2022-02-18 11:30:00,219.43,219.82,218.23,218.35,17690.0,202.1042,202.4634,200.999,201.1095,17690.0
2022-02-18 12:00:00,218.48,218.93,218.11,218.81,27585.0,201.2292,201.6437,200.8885,201.5332,27585.0
2022-02-18 12:30:00,218.57,218.75,217.69,217.92,19550.0,201.3121,201.4779,200.5016,200.7135,19550.0
2022-02-18 13:00:00,217.74,217.98,217.25,217.36,29620.0,200.5477,200.7687,200.0964,200.1977,29620.0
2022-02-18 13:30:00,217.3,218.01,217.18,217.87,22067.0,200.1424,200.7964,200.0319,200.6674,22067.0
2022-02-18 14:00:00,217.94,218.71,217.72,218.69,24457.0,200.7319,201.4411,200.5293,201.4227,24457.0
2022-02-18 14:30:00,218.78,219.04,217.72,218.6,28913.0,201.5056,201.745,200.5293,201.3398,28913.0
2022-02-18 15:00:00,218.75,218.88,217.55,217.62,19063.0,201.4779,201.5977,200.3727,200.4372,19063.0
2022-02-18 15:30:00,217.42,218.67,217.0,218.17,111724.0,200.2529,201.4042,199.8661,200.9437,111724.0
2022-02-22 09:30:00,220.72,220.72,217.64,219.47,124092.0,203.2924,203.2924,200.4556,202.1411,124092.0
2022-02-22 10:00:00,219.37,219.97,218.09,218.74,99136.0,202.049,202.6016,200.87,201.4687,99136.0
2022-02-22 10:30:00,218.7,219.1,216.07,216.39,82469.0,201.4319,201.8003,199.0095,199.3043,82469.0
2022-02-22 11:00:00,216.3,217.1,215.81,216.78,49129.0,199.2214,199.9582,198.7701,199.6635,49129.0
2022-02-22 11:30:00,216.85,217.85,216.62,217.7,22756.0,199.7279,200.649,199.5161,200.5108,22756.0
2022-02-22 12:00:00,217.78,218.08,217.26,217.42,27242.0,200.5845,200.8608,200.1056,200.2529,27242.0
2022-02-22 12:30:00,217.42,217.71,216.49,216.6,28211.0,200.2529,200.52,199.3964,199.4977,28211.0
2022-02-22 13:00:00,216.63,216.96,216.07,216.62,23424.0,199.5253,199.8293,199.0095,199.5161,23424.0
2022-02-22 13:30:00,216.48,216.65,214.19,214.71,27902.0,199.3872,199.5437,197.278,197.7569,27902.0
2022-02-22 14:00:00,214.74,214.84,213.69,214.42,36860.0,197.7845,197.8767,196.8175,197.4898,36860.0
2022-02-22 14:30:00,214.4,216.0,214.12,215.74,47197.0,197.4714,198.9451,197.2135,198.7056,47197.0
2022-02-22 15:00:00,215.8,216.15,214.95,215.18,76795.0,198.7609,199.0832,197.978,198.1898,76795.0
2022-02-22 15:30:00,215.12,215.33,213.47,214.11,268884.0,198.1345,198.328,196.6148,197.2043,268884.0
2022-02-23 09:30:00,214.51,215.27,211.69,211.93,80801.0,197.5727,198.2727,194.9754,195.1964,80801.0
2022-02-23 10:00:00,211.72,211.84,209.22,209.62,67780.0,195.003,195.1135,192.7004,193.0688,67780.0
2022-02-23 10:30:00,209.54,209.57,208.21,208.5,97336.0,192.9951,193.0228,191.7701,192.0372,97336.0
2022-02-23 11:00:00,208.35,208.64,205.87,206.13,90237.0,191.8991,192.1662,189.6149,189.8544,90237.0
2022-02-23 11:30:00,206.14,208.62,205.98,208.39,74128.0,189.8636,192.1478,189.7162,191.9359,74128.0
2022-02-23 12:00:00,208.46,209.56,207.86,208.79,41767.0,192.0004,193.0136,191.4478,192.3043,41767.0
2022-02-23 12:30:00,208.87,208.91,206.87,207.28,59361.0,192.378,192.4149,190.5359,190.9136,59361.0
2022-02-23 13:00:00,207.24,207.25,205.53,205.74,62770.0,190.8767,190.8859,189.3018,189.4952,62770.0
2022-02-23 13:30:00,205.84,206.46,204.97,206.09,72758.0,189.5873,190.1583,188.786,189.8175,72758.0
2022-02-23 14:00:00,206.08,206.57,205.37,205.94,61144.0,189.8083,190.2596,189.1544,189.6794,61144.0
2022-02-23 14:30:00,206.15,206.65,205.53,206.23,60023.0,189.8728,190.3333,189.3018,189.9465,60023.0
2022-02-23 15:00:00,206.18,206.56,205.71,206.38,46028.0,189.9004,190.2504,189.4675,190.0846,46028.0
2022-02-23 15:30:00,206.4,206.43,205.64,205.74,225843.0,190.1031,190.1307,189.4031,189.4952,225843.0
2022-02-24 09:30:00,202.08,202.61,199.91,202.01,83563.0,186.1242,186.6123,184.1255,186.0597,83563.0
2022-02-24 10:00:00,202.03,202.5,200.54,201.76,47998.0,186.0781,186.511,184.7058,185.8294,47998.0
2022-02-24 10:30:00,201.72,202.28,200.68,201.16,36595.0,185.7926,186.3084,184.8347,185.2768,36595.0
2022-02-24 11:00:00,201.17,201.17,199.18,199.34,26626.0,185.286,185.286,183.4531,183.6005,26626.0
2022-02-24 11:30:00,199.34,200.0,198.13,199.84,32642.0,183.6005,184.2084,182.486,184.061,32642.0
2022-02-24 12:00:00,199.69,201.32,199.33,201.22,58045.0,183.9229,185.4242,183.5913,185.3321,58045.0
2022-02-24 12:30:00,201.28,201.68,200.33,200.38,24468.0,185.3873,185.7557,184.5123,184.5584,24468.0
2022-02-24 13:00:00,200.2,200.81,199.4,199.4,34330.0,184.3926,184.9544,183.6558,183.6558,34330.0
2022-02-24 13:30:00,199.39,201.29,199.27,200.1,24742.0,183.6466,185.3965,183.536,184.3005,24742.0
2022-02-24 14:00:00,200.12,201.24,199.62,201.19,19644.0,184.3189,185.3505,183.8584,185.3044,19644.0
2022-02-24 14:30:00,201.04,202.75,201.04,202.69,40256.0,185.1663,186.7413,185.1663,186.686,40256.0
2022-02-24 15:00:00,202.61,203.36,202.18,202.18,38867.0,186.6123,187.3031,186.2163,186.2163,38867.0
2022-02-24 15:30:00,202.27,204.0,202.17,203.26,167919.0,186.2992,187.8926,186.2071,187.211,167919.0
2022-02-25 09:30:00,203.91,205.84,203.16,203.51,71201.0,187.8097,189.5873,187.1189,187.4412,71201.0
2022-02-25 10:00:00,203.47,203.91,202.8,203.47,37000.0,187.4044,187.8097,186.7873,187.4044,37000.0
2022-02-25 10:30:00,203.56,204.29,202.86,203.58,46781.0,187.4873,188.1597,186.8426,187.5057,46781.0
2022-02-25 11:00:00,203.73,205.06,203.52,205.06,44897.0,187.6439,188.8689,187.4505,188.8689,44897.0
2022-02-25 11:30:00,204.92,205.38,204.56,205.3,44190.0,188.7399,189.1636,188.4083,189.0899,44190.0
2022-02-25 12:00:00,205.19,205.56,204.82,205.51,33925.0,188.9886,189.3294,188.6478,189.2833,33925.0
2022-02-25 12:30:00,205.58,206.49,205.43,206.4,37116.0,189.3478,190.186,189.2096,190.1031,37116.0
2022-02-25 13:00:00,206.39,206.67,205.42,205.84,42286.0,190.0938,190.3517,189.2004,189.5873,42286.0
2022-02-25 13:30:00,205.95,206.35,205.14,205.26,49121.0,189.6886,190.057,188.9425,189.0531,49121.0
2022-02-25 14:00:00,205.2,205.35,204.28,204.75,41913.0,188.9978,189.136,188.1505,188.5833,41913.0
2022-02-25 14:30:00,204.7,204.81,203.12,203.54,54602.0,188.5373,188.6386,187.082,187.4689,54602.0
2022-02-25 15:00:00,203.45,203.45,202.79,203.05,87884.0,187.386,187.386,186.7781,187.0176,87884.0
2022-02-25 15:30:00,203.09,203.97,202.56,203.8,223478.0,187.0544,187.8649,186.5663,187.7084,223478.0
2022-02-28 09:30:00,201.1,203.52,200.73,203.31,67462.0,185.2215,187.4505,184.8808,187.257,67462.0
2022-02-28 10:00:00,203.23,204.56,203.0,203.97,64929.0,187.1834,188.4083,186.9715,187.8649,64929.0
2022-02-28 10:30:00,203.95,204.58,203.39,204.23,89017.0,187.8465,188.4268,187.3307,188.1044,89017.0
2022-02-28 11:00:00,204.19,205.79,204.04,205.53,83932.0,188.0676,189.5412,187.9294,189.3018,83932.0
2022-02-28 11:30:00,205.45,206.13,205.13,205.91,47446.0,189.2281,189.8544,188.9333,189.6517,47446.0
2022-02-28 12:00:00,205.99,206.07,202.9,203.59,76295.0,189.7254,189.7991,186.8794,187.5149,76295.0
2022-02-28 12:30:00,203.56,203.95,202.51,202.69,35514.0,187.4873,187.8465,186.5202,186.686,35514.0
2022-02-28 13:00:00,202.72,203.54,202.1,202.42,42491.0,186.7136,187.4689,186.1426,186.4373,42491.0
2022-02-28 13:30:00,202.27,203.58,202.1,203.45,44039.0,186.2992,187.5057,186.1426,187.386,44039.0
2022-02-28 14:00:00,203.42,203.42,201.54,202.46,48875.0,187.3584,187.3584,185.6268,186.4742,48875.0
2022-02-28 14:30:00,202.31,203.23,202.06,203.03,38795.0,186.336,187.1834,186.1057,186.9991,38795.0
2022-02-28 15:00:00,202.98,203.53,202.28,203.01,84197.0,186.9531,187.4597,186.3084,186.9807,84197.0
2022-02-28 15:30:00,203.01,204.45,202.61,204.2,219507.0,186.9807,188.307,186.6123,188.0768,219507.0
2022-03-01 09:30:00,203.68,205.0,199.39,199.59,72050.0,187.5978,188.8136,183.6466,183.8308,72050.0
2022-03-01 10:00:00,199.58,199.96,196.61,197.11,93692.0,183.8216,184.1715,181.0861,181.5466,93692.0
2022-03-01 10:30:00,197.04,197.17,194.81,195.23,91953.0,181.4821,181.6018,179.4282,179.815,91953.0
2022-03-01 11:00:00,195.11,196.01,194.44,194.64,68964.0,179.7045,180.5334,179.0874,179.2716,68964.0
2022-03-01 11:30:00,194.69,194.7,192.61,193.01,81797.0,179.3177,179.3269,177.4019,177.7703,81797.0
2022-03-01 12:00:00,193.0,193.9,192.69,192.76,55480.0,177.7611,178.59,177.4756,177.54,55480.0
2022-03-01 12:30:00,192.72,193.6,192.46,193.31,54634.0,177.5032,178.3137,177.2637,178.0466,54634.0
2022-03-01 13:00:00,193.27,193.87,192.02,192.17,61892.0,178.0098,178.5624,176.8585,176.9966,61892.0
2022-03-01 13:30:00,192.2,193.17,192.12,192.83,69201.0,177.0243,177.9177,176.9506,177.6045,69201.0
2022-03-01 14:00:00,192.88,195.44,192.43,195.44,66384.0,177.6506,180.0084,177.2361,180.0084,66384.0
2022-03-01 14:30:00,195.45,197.08,195.19,196.56,67210.0,180.0177,181.5189,179.7782,181.04,67210.0
2022-03-01 15:00:00,196.41,197.42,196.34,196.64,83802.0,180.9019,181.8321,180.8374,181.1137,83802.0
2022-03-01 15:30:00,196.45,196.81,195.2,196.08,350593.0,180.9387,181.2703,179.7874,180.5979,350593.0
2022-03-02 09:30:00,198.03,201.78,197.8,200.87,78089.0,182.3939,185.8478,182.1821,185.0097,78089.0
2022-03-02 10:00:00,200.85,201.37,198.97,200.78,101486.0,184.9913,185.4702,183.2597,184.9268,101486.0
2022-03-02 10:30:00,200.84,201.98,200.45,201.92,107670.0,184.9821,186.0321,184.6229,185.9768,107670.0
2022-03-02 11:00:00,201.99,204.34,201.82,203.96,132200.0,186.0413,188.2057,185.8847,187.8557,132200.0
2022-03-02 11:30:00,203.96,205.52,203.91,205.41,51280.0,187.8557,189.2925,187.8097,189.1912,51280.0
2022-03-02 12:00:00,205.39,206.8,205.24,206.65,57098.0,189.1728,190.4715,189.0347,190.3333,57098.0
2022-03-02 12:30:00,206.65,207.76,206.61,207.76,35128.0,190.3333,191.3557,190.2965,191.3557,35128.0
2022-03-02 13:00:00,207.59,208.21,207.36,207.99,47618.0,191.1991,191.7701,190.9873,191.5675,47618.0
2022-03-02 13:30:00,208.07,209.26,207.91,209.07,50165.0,191.6412,192.7372,191.4938,192.5622,50165.0
2022-03-02 14:00:00,209.01,209.23,207.9,208.28,45691.0,192.507,192.7096,191.4846,191.8346,45691.0
2022-03-02 14:30:00,208.37,208.77,207.65,208.21,76840.0,191.9175,192.2859,191.2544,191.7701,76840.0
2022-03-02 15:00:00,208.24,209.0,208.09,208.54,55696.0,191.7978,192.4978,191.6596,192.0741,55696.0
2022-03-02 15:30:00,208.56,209.02,206.85,207.04,309844.0,192.0925,192.5162,190.5175,190.6925,309844.0
2022-03-03 09:30:00,208.24,212.1,208.05,210.24,68945.0,191.7978,195.353,191.6228,193.6399,68945.0
2022-03-03 10:00:00,210.27,210.63,208.21,208.58,62728.0,193.6675,193.9991,191.7701,192.1109,62728.0
2022-03-03 10:30:00,208.62,209.14,207.27,207.27,44001.0,192.1478,192.6267,190.9044,190.9044,44001.0
2022-03-03 11:00:00,207.27,207.3,205.89,207.18,48210.0,190.9044,190.932,189.6333,190.8215,48210.0
2022-03-03 11:30:00,207.16,208.32,206.98,207.65,34507.0,190.8031,191.8715,190.6373,191.2544,34507.0
2022-03-03 12:00:00,207.68,208.39,206.79,206.91,25632.0,191.282,191.9359,190.4623,190.5728,25632.0
2022-03-03 12:30:00,207.07,209.11,206.99,208.96,28754.0,190.7202,192.5991,190.6465,192.4609,28754.0
2022-03-03 13:00:00,208.73,209.27,208.56,208.81,25937.0,192.2491,192.7464,192.0925,192.3228,25937.0
2022-03-03 13:30:00,208.73,209.7,208.27,209.2,28061.0,192.2491,193.1425,191.8254,192.682,28061.0
2022-03-03 14:00:00,209.26,210.0,209.06,209.64,25483.0,192.7372,193.4188,192.553,193.0872,25483.0
2022-03-03 14:30:00,209.53,209.53,208.05,208.17,23748.0,192.9859,192.9859,191.6228,191.7333,23748.0
2022-03-03 15:00:00,208.14,209.12,207.83,209.12,41474.0,191.7057,192.6083,191.4201,192.6083,41474.0
2022-03-03 15:30:00,209.05,209.26,207.9,209.0,148238.0,192.5438,192.7372,191.4846,192.4978,148238.0
2022-03-04 09:30:00,204.16,205.92,202.47,203.42,73350.0,188.0399,189.661,186.4834,187.3584,73350.0
2022-03-04 10:00:00,203.58,203.92,201.38,202.22,32303.0,187.5057,187.8189,185.4794,186.2531,32303.0
2022-03-04 10:30:00,202.3,202.33,200.42,200.68,54868.0,186.3268,186.3544,184.5952,184.8347,54868.0
2022-03-04 11:00:00,200.72,200.82,200.07,200.2,53882.0,184.8715,184.9636,184.2729,184.3926,53882.0
2022-03-04 11:30:00,200.13,200.52,199.25,199.5,38543.0,184.3281,184.6873,183.5176,183.7479,38543.0
2022-03-04 12:00:00,199.54,200.7,199.34,199.96,35216.0,183.7847,184.8531,183.6005,184.1715,35216.0
2022-03-04 12:30:00,199.96,200.94,199.92,200.74,37252.0,184.1715,185.0742,184.1347,184.89,37252.0
2022-03-04 13:00:00,200.84,201.45,200.82,201.36,24898.0,184.9821,185.5439,184.9636,185.461,24898.0
2022-03-04 13:30:00,201.32,201.48,200.71,201.06,29448.0,185.4242,185.5715,184.8623,185.1847,29448.0
2022-03-04 14:00:00,201.07,201.58,200.37,201.12,42986.0,185.1939,185.6636,184.5492,185.24,42986.0
2022-03-04 14:30:00,201.15,201.17,200.22,200.67,56224.0,185.2676,185.286,184.411,184.8255,56224.0
2022-03-04 15:00:00,200.79,202.24,200.79,201.8,48259.0,184.936,186.2715,184.936,185.8663,48259.0
2022-03-04 15:30:00,201.84,202.42,201.16,202.04,190433.0,185.9031,186.4373,185.2768,186.0873,190433.0
2022-03-07 09:30:00,201.51,202.16,196.59,196.79,141290.0,185.5992,186.1978,181.0676,181.2518,141290.0
2022-03-07 10:00:00,196.6,197.26,194.93,195.0,119531.0,181.0768,181.6847,179.5387,179.6032,119531.0
2022-03-07 10:30:00,194.92,195.31,194.21,194.62,99677.0,179.5295,179.8887,178.8756,179.2532,99677.0
2022-03-07 11:00:00,194.7,195.07,194.09,194.66,64931.0,179.3269,179.6677,178.765,179.29,64931.0
2022-03-07 11:30:00,194.61,194.61,191.27,191.43,153124.0,179.244,179.244,176.1677,176.3151,153124.0
2022-03-07 12:00:00,191.42,191.97,190.29,191.73,83699.0,176.3059,176.8124,175.2651,176.5914,83699.0
2022-03-07 12:30:00,191.7,192.15,190.76,191.3,129407.0,176.5637,176.9782,175.698,176.1953,129407.0
2022-03-07 13:00:00,191.32,192.56,191.28,191.88,65941.0,176.2137,177.3558,176.1769,176.7295,65941.0
2022-03-07 13:30:00,191.96,192.1,190.69,191.09,54214.0,176.8032,176.9322,175.6335,176.0019,54214.0
2022-03-07 14:00:00,191.21,192.59,190.96,192.38,66814.0,176.1124,177.3835,175.8822,177.1901,66814.0
2022-03-07 14:30:00,192.38,192.42,191.52,191.69,58757.0,177.1901,177.2269,176.398,176.5545,58757.0
2022-03-07 15:00:00,191.7,191.76,190.81,191.34,71232.0,176.5637,176.619,175.744,176.2322,71232.0
2022-03-07 15:30:00,191.28,191.28,189.5,189.6,228941.0,176.1769,176.1769,174.5375,174.6296,228941.0
2022-03-08 09:30:00,191.47,193.36,190.97,193.17,92429.0,176.3519,178.0927,175.8914,177.9177,92429.0
2022-03-08 10:00:00,193.19,193.19,189.62,191.62,76490.0,177.9361,177.9361,174.648,176.4901,76490.0
2022-03-08 10:30:00,191.75,194.58,191.5,194.55,46843.0,176.6098,179.2163,176.3795,179.1887,46843.0
2022-03-08 11:00:00,194.55,194.91,193.42,194.8,57052.0,179.1887,179.5203,178.1479,179.419,57052.0
2022-03-08 11:30:00,194.73,196.92,194.15,196.16,73488.0,179.3545,181.3716,178.8203,180.6716,73488.0
2022-03-08 12:00:00,196.18,199.79,195.96,199.79,58450.0,180.69,184.015,180.4874,184.015,58450.0
2022-03-08 12:30:00,199.73,200.38,198.94,199.92,71415.0,183.9597,184.5584,183.2321,184.1347,71415.0
2022-03-08 13:00:00,199.99,201.01,198.11,198.17,53153.0,184.1992,185.1386,182.4676,182.5229,53153.0
2022-03-08 13:30:00,198.11,198.13,196.62,196.7,55083.0,182.4676,182.486,181.0953,181.169,55083.0
2022-03-08 14:00:00,196.65,197.44,195.52,197.11,35416.0,181.1229,181.8505,180.0821,181.5466,35416.0
2022-03-08 14:30:00,196.95,197.25,196.16,196.94,35883.0,181.3992,181.6755,180.6716,181.39,35883.0
2022-03-08 15:00:00,197.16,197.27,194.8,194.81,58601.0,181.5926,181.6939,179.419,179.4282,58601.0
2022-03-08 15:30:00,194.75,194.95,192.79,193.02,221372.0,179.3729,179.5571,177.5677,177.7795,221372.0
2022-03-09 09:30:00,196.69,198.86,196.47,196.85,54386.0,181.1597,183.1584,180.9571,181.3071,54386.0
2022-03-09 10:00:00,196.92,198.26,196.47,198.25,82046.0,181.3716,182.6058,180.9571,182.5966,82046.0
2022-03-09 10:30:00,198.23,200.74,197.63,200.72,41377.0,182.5781,184.89,182.0255,184.8715,41377.0
2022-03-09 11:00:00,200.71,200.88,199.07,199.19,44686.0,184.8623,185.0189,183.3518,183.4623,44686.0
2022-03-09 11:30:00,199.24,199.98,199.04,199.74,37776.0,183.5084,184.19,183.3242,183.9689,37776.0
2022-03-09 12:00:00,199.72,199.87,198.94,199.68,40209.0,183.9505,184.0887,183.2321,183.9137,40209.0
2022-03-09 12:30:00,199.8,200.64,199.72,200.58,78044.0,184.0242,184.7979,183.9505,184.7426,78044.0
2022-03-09 13:00:00,200.62,200.8,199.2,200.8,37155.0,184.7794,184.9452,183.4716,184.9452,37155.0
2022-03-09 13:30:00,200.78,200.81,199.73,200.01,41940.0,184.9268,184.9544,183.9597,184.2176,41940.0
2022-03-09 14:00:00,200.0,200.11,199.13,199.88,29245.0,184.2084,184.3097,183.4071,184.0979,29245.0
2022-03-09 14:30:00,199.91,200.01,199.27,199.56,37881.0,184.1255,184.2176,183.536,183.8031,37881.0
2022-03-09 15:00:00,199.58,200.32,199.52,200.02,57221.0,183.8216,184.5031,183.7663,184.2268,57221.0
2022-03-09 15:30:00,200.03,200.25,198.16,198.52,190162.0,184.236,184.4387,182.5137,182.8452,190162.0
2022-03-10 09:30:00,195.75,198.01,195.51,197.94,35251.0,180.294,182.3755,180.0729,182.311,35251.0
2022-03-10 10:00:00,197.95,198.12,197.24,197.5,25912.0,182.3203,182.4768,181.6663,181.9058,25912.0
2022-03-10 10:30:00,197.63,197.84,195.55,195.55,25611.0,182.0255,182.2189,180.1098,180.1098,25611.0
2022-03-10 11:00:00,195.43,195.44,193.67,194.82,52554.0,179.9992,180.0084,178.3782,179.4374,52554.0
2022-03-10 11:30:00,194.96,195.29,194.71,194.88,39217.0,179.5663,179.8703,179.3361,179.4927,39217.0
2022-03-10 12:00:00,195.03,196.12,194.97,195.73,23230.0,179.6308,180.6347,179.5755,180.2755,23230.0
2022-03-10 12:30:00,195.68,196.6,195.38,196.57,22740.0,180.2295,181.0768,179.9532,181.0492,22740.0
2022-03-10 13:00:00,196.6,197.14,195.97,196.5,23985.0,181.0768,181.5742,180.4966,180.9847,23985.0
2022-03-10 13:30:00,196.36,197.22,196.07,196.87,22057.0,180.8558,181.6479,180.5887,181.3255,22057.0
2022-03-10 14:00:00,196.85,197.62,196.74,197.38,22295.0,181.3071,182.0163,181.2058,181.7953,22295.0
2022-03-10 14:30:00,197.35,197.59,196.62,197.2,23419.0,181.7676,181.9887,181.0953,181.6295,23419.0
2022-03-10 15:00:00,197.25,197.28,195.95,196.74,24450.0,181.6755,181.7032,180.4782,181.2058,24450.0
2022-03-10 15:30:00,196.74,197.98,196.56,197.16,107595.0,181.2058,182.3479,181.04,181.5926,107595.0
2022-03-11 09:30:00,198.81,199.53,196.69,196.8,50298.0,183.1124,183.7755,181.1597,181.2611,50298.0
2022-03-11 10:00:00,196.8,197.16,196.31,196.94,30633.0,181.2611,181.5926,180.8097,181.39,30633.0
2022-03-11 10:30:00,197.08,197.92,196.4,197.69,35381.0,181.5189,182.2926,180.8926,182.0808,35381.0
2022-03-11 11:00:00,197.79,197.86,196.81,197.73,44039.0,182.1729,182.2374,181.2703,182.1176,44039.0
2022-03-11 11:30:00,197.67,199.23,197.67,197.89,62551.0,182.0624,183.4992,182.0624,182.265,62551.0
2022-03-11 12:00:00,197.89,197.9,196.79,196.79,22059.0,182.265,182.2742,181.2518,181.2518,22059.0
2022-03-11 12:30:00,196.72,197.43,196.46,197.25,23081.0,181.1874,181.8413,180.9479,181.6755,23081.0
2022-03-11 13:00:00,197.23,197.85,196.99,197.48,28312.0,181.6571,182.2282,181.4361,181.8874,28312.0
2022-03-11 13:30:00,197.54,198.08,196.96,196.96,24177.0,181.9426,182.44,181.4084,181.4084,24177.0
2022-03-11 14:00:00,196.88,197.47,196.77,197.47,23723.0,181.3347,181.8782,181.2334,181.8782,23723.0
2022-03-11 14:30:00,197.44,197.55,195.93,196.2,31666.0,181.8505,181.9518,180.4598,180.7084,31666.0
2022-03-11 15:00:00,196.19,196.29,195.77,195.84,46757.0,180.6992,180.7913,180.3124,180.3769,46757.0
2022-03-11 15:30:00,195.85,196.28,195.05,195.32,153694.0,180.3861,180.7821,179.6492,179.8979,153694.0
2022-03-14 09:30:00,197.4,198.74,196.23,197.69,53486.0,181.8137,183.0479,180.7361,182.0808,53486.0
2022-03-14 10:00:00,197.92,199.11,197.22,198.86,44855.0,182.2926,183.3887,181.6479,183.1584,44855.0
2022-03-14 10:30:00,198.96,201.0,198.84,200.96,68786.0,183.2505,185.1294,183.14,185.0926,68786.0
2022-03-14 11:00:00,200.97,201.19,199.95,200.41,18253.0,185.1018,185.3044,184.1623,184.586,18253.0
2022-03-14 11:30:00,200.41,200.71,199.08,199.71,35241.0,184.586,184.8623,183.361,183.9413,35241.0
2022-03-14 12:00:00,199.59,199.72,198.4,199.38,28315.0,183.8308,183.9505,182.7347,183.6373,28315.0
2022-03-14 12:30:00,199.42,200.1,199.0,199.06,18115.0,183.6742,184.3005,183.2873,183.3426,18115.0
2022-03-14 13:00:00,199.16,199.52,198.51,198.74,21903.0,183.4347,183.7663,182.836,183.0479,21903.0
2022-03-14 13:30:00,198.79,198.83,196.57,196.62,31266.0,183.0939,183.1308,181.0492,181.0953,31266.0
2022-03-14 14:00:00,196.75,197.7,196.7,197.31,22235.0,181.215,182.09,181.169,181.7308,22235.0
2022-03-14 14:30:00,197.28,197.79,197.0,197.73,14551.0,181.7032,182.1729,181.4453,182.1176,14551.0
2022-03-14 15:00:00,197.69,198.55,197.38,197.46,35231.0,182.0808,182.8729,181.7953,181.8689,35231.0
2022-03-14 15:30:00,197.47,197.77,196.73,197.77,120798.0,181.8782,182.1545,181.1966,182.1545,120798.0
2022-03-15 09:30:00,199.24,200.59,199.21,200.23,47450.0,183.5084,184.7518,183.4808,184.4202,47450.0
2022-03-15 10:00:00,200.38,200.38,197.59,199.25,39277.0,184.5584,184.5584,181.9887,183.5176,39277.0
2022-03-15 10:30:00,199.24,199.8,198.86,199.02,28455.0,183.5084,184.0242,183.1584,183.3058,28455.0
2022-03-15 11:00:00,198.97,199.41,196.88,197.47,26670.0,183.2597,183.665,181.3347,181.8782,26670.0
2022-03-15 11:30:00,197.51,197.57,196.5,196.91,30528.0,181.915,181.9703,180.9847,181.3624,30528.0
2022-03-15 12:00:00,196.92,198.02,196.51,197.99,27421.0,181.3716,182.3847,180.994,182.3571,27421.0
2022-03-15 12:30:00,198.13,198.7,197.89,198.18,22795.0,182.486,183.011,182.265,182.5321,22795.0
2022-03-15 13:00:00,198.25,198.69,196.77,196.78,24298.0,182.5966,183.0018,181.2334,181.2426,24298.0
2022-03-15 13:30:00,196.56,197.18,196.43,196.85,31725.0,181.04,181.6111,180.9203,181.3071,31725.0
2022-03-15 14:00:00,196.78,197.33,196.56,197.06,20586.0,181.2426,181.7492,181.04,181.5005,20586.0
2022-03-15 14:30:00,197.05,198.61,196.84,198.53,22991.0,181.4913,182.9281,181.2979,182.8545,22991.0
2022-03-15 15:00:00,198.49,198.97,198.31,198.81,26099.0,182.8176,183.2597,182.6518,183.1124,26099.0
2022-03-15 15:30:00,198.85,199.02,198.1,198.56,135015.0,183.1492,183.3058,182.4584,182.8821,135015.0
2022-03-16 09:30:00,199.57,203.8,198.42,202.42,43906.0,183.8123,187.7084,182.7531,186.4373,43906.0
2022-03-16 10:00:00,202.53,205.0,202.34,204.75,42362.0,186.5386,188.8136,186.3636,188.5833,42362.0
2022-03-16 10:30:00,204.65,204.77,203.2,203.86,39830.0,188.4912,188.6018,187.1557,187.7636,39830.0
2022-03-16 11:00:00,203.87,204.84,203.21,204.71,38257.0,187.7728,188.6662,187.1649,188.5465,38257.0
2022-03-16 11:30:00,204.62,205.13,204.39,205.07,39872.0,188.4636,188.9333,188.2518,188.8781,39872.0
2022-03-16 12:00:00,205.02,205.47,204.49,204.81,21467.0,188.832,189.2465,188.3439,188.6386,21467.0
2022-03-16 12:30:00,204.74,204.74,203.66,204.48,30086.0,188.5741,188.5741,187.5794,188.3347,30086.0
2022-03-16 13:00:00,204.5,205.04,203.84,203.84,42399.0,188.3531,188.8504,187.7452,187.7452,42399.0
2022-03-16 13:30:00,203.94,204.91,203.93,204.73,33710.0,187.8373,188.7307,187.8281,188.5649,33710.0
2022-03-16 14:00:00,204.59,204.99,202.45,202.56,61649.0,188.436,188.8044,186.4649,186.5663,61649.0
2022-03-16 14:30:00,202.39,204.89,201.81,204.19,49101.0,186.4097,188.7123,185.8755,188.0676,49101.0
2022-03-16 15:00:00,204.26,205.11,203.81,204.78,65859.0,188.132,188.9149,187.7176,188.611,65859.0
2022-03-16 15:30:00,204.84,205.4,203.8,205.29,181152.0,188.6662,189.182,187.7084,189.0807,181152.0
2022-03-17 09:30:00,202.26,204.49,202.11,203.69,40340.0,186.2899,188.3439,186.1518,187.607,40340.0
2022-03-17 10:00:00,203.99,205.07,203.06,204.94,17564.0,187.8833,188.8781,187.0268,188.7583,17564.0
2022-03-17 10:30:00,204.99,205.19,204.24,204.48,12693.0,188.8044,188.9886,188.1136,188.3347,12693.0
2022-03-17 11:00:00,204.48,204.92,204.01,204.38,13718.0,188.3347,188.7399,187.9018,188.2426,13718.0
2022-03-17 11:30:00,204.34,205.34,204.24,205.29,11831.0,188.2057,189.1268,188.1136,189.0807,11831.0
2022-03-17 12:00:00,205.33,205.75,205.14,205.75,9746.0,189.1175,189.5044,188.9425,189.5044,9746.0
2022-03-17 12:30:00,205.8,206.15,205.66,206.14,8324.0,189.5504,189.8728,189.4215,189.8636,8324.0
2022-03-17 13:00:00,206.02,206.3,205.83,206.25,9758.0,189.7531,190.011,189.5781,189.9649,9758.0
2022-03-17 13:30:00,206.36,206.51,205.88,205.88,16191.0,190.0662,190.2044,189.6241,189.6241,16191.0
2022-03-17 14:00:00,205.73,205.84,204.81,204.81,11233.0,189.486,189.5873,188.6386,188.6386,11233.0
2022-03-17 14:30:00,204.85,205.07,204.6,204.8,24233.0,188.6754,188.8781,188.4452,188.6294,24233.0
2022-03-17 15:00:00,204.64,204.94,204.15,204.31,19401.0,188.482,188.7583,188.0307,188.1781,19401.0
2022-03-17 15:30:00,204.4,205.47,204.15,205.4,128469.0,188.261,189.2465,188.0307,189.182,128469.0
2022-03-18 09:30:00,202.47,204.14,200.0,202.7,160758.0,186.4834,188.0215,184.2084,186.6952,160758.0
2022-03-18 10:00:00,202.7,203.25,202.25,202.37,24418.0,186.6952,187.2018,186.2807,186.3913,24418.0
2022-03-18 10:30:00,202.08,202.5,201.05,201.05,34232.0,186.1242,186.511,185.1755,185.1755,34232.0
2022-03-18 11:00:00,201.09,201.47,199.52,199.52,42121.0,185.2123,185.5623,183.7663,183.7663,42121.0
2022-03-18 11:30:00,199.5,200.8,199.28,199.86,44455.0,183.7479,184.9452,183.5452,184.0794,44455.0
2022-03-18 12:00:00,199.85,202.92,199.81,202.92,77883.0,184.0702,186.8978,184.0334,186.8978,77883.0
2022-03-18 12:30:00,202.84,204.61,202.66,204.6,117596.0,186.8242,188.4544,186.6584,188.4452,117596.0
2022-03-18 13:00:00,204.68,205.16,204.16,204.91,126551.0,188.5189,188.961,188.0399,188.7307,126551.0
2022-03-18 13:30:00,204.85,205.97,204.84,205.97,114776.0,188.6754,189.707,188.6662,189.707,114776.0
2022-03-18 14:00:00,206.01,206.71,205.27,205.87,126634.0,189.7439,190.3886,189.0623,189.6149,126634.0
2022-03-18 14:30:00,205.8,206.68,205.51,205.84,130423.0,189.5504,190.361,189.2833,189.5873,130423.0
2022-03-18 15:00:00,205.84,206.63,205.56,206.19,68708.0,189.5873,190.3149,189.3294,189.9096,68708.0
2022-03-18 15:30:00,206.18,207.08,205.91,206.73,327559.0,189.9004,190.7294,189.6517,190.407,327559.0
2022-03-21 09:30:00,205.61,207.83,204.71,206.85,59538.0,189.3754,191.4201,188.5465,190.5175,59538.0
2022-03-21 10:00:00,206.93,209.37,206.76,208.05,27218.0,190.5912,192.8386,190.4346,191.6228,27218.0
2022-03-21 10:30:00,208.08,208.08,206.76,207.4,22067.0,191.6504,191.6504,190.4346,191.0241,22067.0
2022-03-21 11:00:00,207.38,208.25,207.04,207.29,26878.0,191.0057,191.807,190.6925,190.9228,26878.0
2022-03-21 11:30:00,207.14,207.36,206.36,207.11,27084.0,190.7846,190.9873,190.0662,190.757,27084.0
2022-03-21 12:00:00,207.09,208.22,207.02,208.06,50969.0,190.7386,191.7794,190.6741,191.632,50969.0
2022-03-21 12:30:00,208.01,208.01,205.75,205.75,24021.0,191.5859,191.5859,189.5044,189.5044,24021.0
2022-03-21 13:00:00,205.77,205.87,204.84,205.2,18306.0,189.5228,189.6149,188.6662,188.9978,18306.0
2022-03-21 13:30:00,205.22,205.77,204.97,205.42,16662.0,189.0162,189.5228,188.786,189.2004,16662.0
2022-03-21 14:00:00,205.43,205.67,204.75,205.44,21833.0,189.2096,189.4307,188.5833,189.2189,21833.0
2022-03-21 14:30:00,205.36,205.78,204.52,204.66,28036.0,189.1452,189.532,188.3715,188.5004,28036.0
2022-03-21 15:00:00,204.59,205.48,204.44,205.43,30472.0,188.436,189.2557,188.2978,189.2096,30472.0
2022-03-21 15:30:00,205.45,206.44,205.03,206.17,95177.0,189.2281,190.1399,188.8412,189.8912,95177.0
2022-03-22 09:30:00,208.19,210.69,207.92,210.39,66398.0,191.7517,194.0543,191.503,193.778,66398.0
2022-03-22 10:00:00,210.41,211.04,209.0,209.57,29324.0,193.7964,194.3767,192.4978,193.0228,29324.0
2022-03-22 10:30:00,209.7,210.01,208.96,209.67,40802.0,193.1425,193.428,192.4609,193.1149,40802.0
2022-03-22 11:00:00,209.4,209.47,208.37,208.57,27701.0,192.8662,192.9307,191.9175,192.1017,27701.0
2022-03-22 11:30:00,208.57,209.03,207.73,209.03,18049.0,192.1017,192.5254,191.328,192.5254,18049.0
2022-03-22 12:00:00,209.05,209.52,208.68,209.08,20270.0,192.5438,192.9767,192.203,192.5715,20270.0
2022-03-22 12:30:00,209.01,209.85,208.77,209.54,42046.0,192.507,193.2807,192.2859,192.9951,42046.0
2022-03-22 13:00:00,209.6,209.73,209.12,209.26,16742.0,193.0504,193.1701,192.6083,192.7372,16742.0
2022-03-22 13:30:00,209.33,209.63,208.31,208.81,21597.0,192.8017,193.078,191.8622,192.3228,21597.0
2022-03-22 14:00:00,208.83,208.97,208.33,208.44,19043.0,192.3412,192.4701,191.8807,191.982,19043.0
2022-03-22 14:30:00,208.37,208.93,208.23,208.66,15245.0,191.9175,192.4333,191.7886,192.1846,15245.0
2022-03-22 15:00:00,208.58,208.7,208.01,208.2,32978.0,192.1109,192.2215,191.5859,191.7609,32978.0
2022-03-22 15:30:00,208.19,209.94,208.14,209.67,179756.0,191.7517,193.3635,191.7057,193.1149,179756.0
2022-03-23 09:30:00,207.56,208.33,206.57,207.86,61726.0,191.1715,191.8807,190.2596,191.4478,61726.0
2022-03-23 10:00:00,207.86,208.47,206.71,207.89,34502.0,191.4478,192.0096,190.3886,191.4754,34502.0
2022-03-23 10:30:00,207.96,209.6,207.95,209.05,22321.0,191.5399,193.0504,191.5307,192.5438,22321.0
2022-03-23 11:00:00,209.44,210.5,209.32,210.37,22147.0,192.903,193.8793,192.7925,193.7596,22147.0
2022-03-23 11:30:00,210.26,210.45,209.87,210.15,33519.0,193.6583,193.8333,193.2991,193.557,33519.0
2022-03-23 12:00:00,210.2,210.21,209.19,209.45,21570.0,193.603,193.6122,192.6728,192.9122,21570.0
2022-03-23 12:30:00,209.5,209.75,208.97,209.21,16013.0,192.9583,193.1886,192.4701,192.6912,16013.0
2022-03-23 13:00:00,209.18,209.23,208.29,208.34,11319.0,192.6636,192.7096,191.8438,191.8899,11319.0
2022-03-23 13:30:00,208.4,209.02,208.31,208.64,30508.0,191.9451,192.5162,191.8622,192.1662,30508.0
2022-03-23 14:00:00,208.64,209.46,208.61,209.37,41046.0,192.1662,192.9214,192.1386,192.8386,41046.0
2022-03-23 14:30:00,209.4,209.42,208.74,208.78,41481.0,192.8662,192.8846,192.2583,192.2951,41481.0
2022-03-23 15:00:00,208.72,209.21,208.34,208.58,23066.0,192.2399,192.6912,191.8899,192.1109,23066.0
2022-03-23 15:30:00,208.62,208.81,207.84,208.11,136970.0,192.1478,192.3228,191.4294,191.678,136970.0
2022-03-24 09:30:00,209.23,209.49,207.51,209.36,29213.0,192.7096,192.9491,191.1254,192.8293,29213.0
2022-03-24 10:00:00,209.37,211.53,209.37,210.05,14717.0,192.8386,194.828,192.8386,193.4649,14717.0
2022-03-24 10:30:00,210.23,210.64,209.82,210.13,15142.0,193.6307,194.0083,193.253,193.5385,15142.0
2022-03-24 11:00:00,210.16,210.8,209.38,210.35,11342.0,193.5662,194.1556,192.8478,193.7412,11342.0
2022-03-24 11:30:00,210.45,211.74,210.39,211.6,44835.0,193.8333,195.0214,193.778,194.8925,44835.0
2022-03-24 12:00:00,211.62,211.84,211.39,211.57,19685.0,194.9109,195.1135,194.6991,194.8648,19685.0
2022-03-24 12:30:00,211.55,211.55,210.52,210.52,14705.0,194.8464,194.8464,193.8978,193.8978,14705.0
2022-03-24 13:00:00,210.46,210.75,209.88,210.12,14177.0,193.8425,194.1096,193.3083,193.5293,14177.0
2022-03-24 13:30:00,210.1,210.14,209.44,209.44,11374.0,193.5109,193.5478,192.903,192.903,11374.0
2022-03-24 14:00:00,209.45,209.54,208.47,208.49,19287.0,192.9122,192.9951,192.0096,192.028,19287.0
2022-03-24 14:30:00,208.46,209.13,208.43,208.92,22535.0,192.0004,192.6175,191.9728,192.4241,22535.0
2022-03-24 15:00:00,208.92,209.23,208.65,209.14,24242.0,192.4241,192.7096,192.1754,192.6267,24242.0
2022-03-24 15:30:00,209.09,209.25,208.57,209.25,125627.0,192.5807,192.728,192.1017,192.728,125627.0
2022-03-25 09:30:00,209.24,210.01,208.91,209.61,18827.0,192.7188,193.428,192.4149,193.0596,18827.0
2022-03-25 10:00:00,209.75,210.2,209.54,209.88,10772.0,193.1886,193.603,192.9951,193.3083,10772.0
2022-03-25 10:30:00,209.82,209.82,209.14,209.42,11823.0,193.253,193.253,192.6267,192.8846,11823.0
2022-03-25 11:00:00,209.37,209.59,207.58,208.02,15748.0,192.8386,193.0412,191.1899,191.5951,15748.0
2022-03-25 11:30:00,208.01,208.9,207.89,208.33,16949.0,191.5859,192.4057,191.4754,191.8807,16949.0
2022-03-25 12:00:00,208.37,208.87,208.3,208.71,10090.0,191.9175,192.378,191.853,192.2307,10090.0
2022-03-25 12:30:00,208.69,208.69,207.91,208.18,12435.0,192.2122,192.2122,191.4938,191.7425,12435.0
2022-03-25 13:00:00,208.17,208.46,207.89,208.21,17767.0,191.7333,192.0004,191.4754,191.7701,17767.0
2022-03-25 13:30:00,208.23,208.99,208.22,208.99,8909.0,191.7886,192.4886,191.7794,192.4886,8909.0
2022-03-25 14:00:00,209.01,209.12,208.74,208.99,10865.0,192.507,192.6083,192.2583,192.4886,10865.0
2022-03-25 14:30:00,209.1,209.24,208.55,208.56,16669.0,192.5899,192.7188,192.0833,192.0925,16669.0
2022-03-25 15:00:00,208.55,209.02,208.27,208.47,14766.0,192.0833,192.5162,191.8254,192.0096,14766.0
2022-03-25 15:30:00,208.47,209.74,208.17,209.63,63859.0,192.0096,193.1793,191.7333,193.078,63859.0
2022-03-28 09:30:00,208.85,208.85,204.71,206.29,56391.0,192.3596,192.3596,188.5465,190.0017,56391.0
2022-03-28 10:00:00,206.28,208.04,205.97,207.86,13310.0,189.9925,191.6136,189.707,191.4478,13310.0
2022-03-28 10:30:00,207.84,208.06,206.76,206.93,11419.0,191.4294,191.632,190.4346,190.5912,11419.0
2022-03-28 11:00:00,207.06,207.11,206.12,206.3,24265.0,190.7109,190.757,189.8452,190.011,24265.0
2022-03-28 11:30:00,206.34,206.62,205.14,205.2,20387.0,190.0478,190.3057,188.9425,188.9978,20387.0
2022-03-28 12:00:00,205.24,206.0,205.16,205.69,11497.0,189.0347,189.7346,188.961,189.4491,11497.0
2022-03-28 12:30:00,205.76,206.7,205.59,206.63,11160.0,189.5136,190.3794,189.357,190.3149,11160.0
2022-03-28 13:00:00,206.66,206.87,206.01,206.25,9733.0,190.3425,190.5359,189.7439,189.9649,9733.0
2022-03-28 13:30:00,206.24,206.48,205.61,205.75,15157.0,189.9557,190.1767,189.3754,189.5044,15157.0
2022-03-28 14:00:00,205.77,206.16,205.56,206.16,12005.0,189.5228,189.882,189.3294,189.882,12005.0
2022-03-28 14:30:00,206.1,207.34,206.1,207.34,12936.0,189.8267,190.9688,189.8267,190.9688,12936.0
2022-03-28 15:00:00,207.3,207.3,206.61,206.8,12874.0,190.932,190.932,190.2965,190.4715,12874.0
2022-03-28 15:30:00,206.76,207.76,206.67,207.63,89885.0,190.4346,191.3557,190.3517,191.2359,89885.0
2022-03-29 09:30:00,209.22,211.95,208.95,211.02,43621.0,192.7004,195.2148,192.4517,194.3583,43621.0
2022-03-29 10:00:00,210.9,211.87,210.11,210.79,39591.0,194.2477,195.1412,193.5201,194.1464,39591.0
2022-03-29 10:30:00,211.06,212.19,210.99,212.0,23596.0,194.3951,195.4359,194.3306,195.2609,23596.0
2022-03-29 11:00:00,212.1,212.38,211.5,211.94,11450.0,195.353,195.6109,194.8004,195.2056,11450.0
2022-03-29 11:30:00,212.06,212.25,211.35,211.56,11043.0,195.3162,195.4912,194.6622,194.8556,11043.0
2022-03-29 12:00:00,211.75,211.98,210.87,211.27,8367.0,195.0306,195.2425,194.2201,194.5885,8367.0
2022-03-29 12:30:00,211.11,211.11,210.14,210.31,13990.0,194.4412,194.4412,193.5478,193.7043,13990.0
2022-03-29 13:00:00,210.18,210.27,209.69,209.94,15719.0,193.5846,193.6675,193.1333,193.3635,15719.0
2022-03-29 13:30:00,209.96,211.36,209.9,211.36,16778.0,193.382,194.6714,193.3267,194.6714,16778.0
2022-03-29 14:00:00,211.43,211.97,211.26,211.97,8810.0,194.7359,195.2333,194.5793,195.2333,8810.0
2022-03-29 14:30:00,211.98,212.48,211.97,212.28,11971.0,195.2425,195.703,195.2333,195.5188,11971.0
2022-03-29 15:00:00,212.27,212.79,212.26,212.65,21532.0,195.5096,195.9885,195.5004,195.8596,21532.0
2022-03-29 15:30:00,212.62,213.01,211.94,212.46,88821.0,195.8319,196.1911,195.2056,195.6846,88821.0
2022-03-30 09:30:00,212.12,212.12,210.32,210.88,34461.0,195.3714,195.3714,193.7135,194.2293,34461.0
2022-03-30 10:00:00,210.95,211.56,209.64,210.3,34183.0,194.2938,194.8556,193.0872,193.6951,34183.0
2022-03-30 10:30:00,210.28,211.4,209.83,211.23,19977.0,193.6767,194.7083,193.2622,194.5517,19977.0
2022-03-30 11:00:00,211.14,211.31,209.64,210.23,27570.0,194.4688,194.6254,193.0872,193.6307,27570.0
2022-03-30 11:30:00,210.32,210.52,209.83,210.16,19864.0,193.7135,193.8978,193.2622,193.5662,19864.0
2022-03-30 12:00:00,210.25,210.38,209.48,209.93,16683.0,193.6491,193.7688,192.9399,193.3543,16683.0
2022-03-30 12:30:00,209.89,210.38,209.7,209.89,17035.0,193.3175,193.7688,193.1425,193.3175,17035.0
2022-03-30 13:00:00,209.78,209.78,208.51,208.61,16077.0,193.2162,193.2162,192.0465,192.1386,16077.0
2022-03-30 13:30:00,208.74,209.39,208.43,208.81,47488.0,192.2583,192.857,191.9728,192.3228,47488.0
2022-03-30 14:00:00,208.86,209.51,208.6,209.1,32388.0,192.3688,192.9675,192.1294,192.5899,32388.0
2022-03-30 14:30:00,209.08,209.12,208.16,208.41,12844.0,192.5715,192.6083,191.7241,191.9544,12844.0
2022-03-30 15:00:00,208.43,209.09,208.13,208.96,33761.0,191.9728,192.5807,191.6965,192.4609,33761.0
2022-03-30 15:30:00,208.97,209.67,208.78,209.5,64455.0,192.4701,193.1149,192.2951,192.9583,64455.0
2022-03-31 09:30:00,208.41,209.54,207.43,207.83,44132.0,191.9544,192.9951,191.0517,191.4201,44132.0
2022-03-31 10:00:00,207.88,207.88,206.15,207.34,53895.0,191.4662,191.4662,189.8728,190.9688,53895.0
2022-03-31 10:30:00,207.45,208.43,207.24,207.96,13892.0,191.0702,191.9728,190.8767,191.5399,13892.0
2022-03-31 11:00:00,207.86,208.37,207.27,208.19,17737.0,191.4478,191.9175,190.9044,191.7517,17737.0
2022-03-31 11:30:00,208.12,209.0,207.79,208.79,19561.0,191.6873,192.4978,191.3833,192.3043,19561.0
2022-03-31 12:00:00,208.84,209.03,207.88,208.3,25487.0,192.3504,192.5254,191.4662,191.853,25487.0
2022-03-31 12:30:00,208.34,208.85,208.29,208.53,14374.0,191.8899,192.3596,191.8438,192.0649,14374.0
2022-03-31 13:00:00,208.45,209.02,207.35,207.53,21084.0,191.9912,192.5162,190.978,191.1438,21084.0
2022-03-31 13:30:00,207.54,208.01,207.2,207.56,21557.0,191.153,191.5859,190.8399,191.1715,21557.0
2022-03-31 14:00:00,207.3,207.75,206.95,207.39,34839.0,190.932,191.3465,190.6096,191.0149,34839.0
2022-03-31 14:30:00,207.42,207.42,206.28,206.76,28201.0,191.0425,191.0425,189.9925,190.4346,28201.0
2022-03-31 15:00:00,206.74,207.14,206.15,206.81,60869.0,190.4162,190.7846,189.8728,190.4807,60869.0
2022-03-31 15:30:00,206.78,206.81,205.0,205.08,113404.0,190.4531,190.4807,188.8136,188.8873,113404.0
2022-04-01 09:30:00,206.87,207.12,204.34,204.34,44325.0,190.5359,190.7662,188.2057,188.2057,44325.0
2022-04-01 10:00:00,204.46,204.61,199.84,200.27,34379.0,188.3162,188.4544,184.061,184.4571,34379.0
2022-04-01 10:30:00,200.25,202.35,200.18,202.2,28082.0,184.4387,186.3728,184.3742,186.2347,28082.0
2022-04-01 11:00:00,202.13,203.1,201.67,202.45,11023.0,186.1702,187.0636,185.7465,186.4649,11023.0
2022-04-01 11:30:00,202.35,202.68,201.17,201.29,29884.0,186.3728,186.6768,185.286,185.3965,29884.0
2022-04-01 12:00:00,201.17,201.17,199.91,200.36,40581.0,185.286,185.286,184.1255,184.54,40581.0
2022-04-01 12:30:00,200.26,200.7,199.92,200.06,38944.0,184.4479,184.8531,184.1347,184.2637,38944.0
2022-04-01 13:00:00,199.96,200.14,198.41,198.59,41628.0,184.1715,184.3373,182.7439,182.9097,41628.0
2022-04-01 13:30:00,198.55,199.87,198.55,198.78,117873.0,182.8729,184.0887,182.8729,183.0847,117873.0
2022-04-01 14:00:00,198.75,201.21,198.62,201.09,59202.0,183.0571,185.3229,182.9374,185.2123,59202.0
2022-04-01 14:30:00,201.17,201.8,200.92,201.0,58501.0,185.286,185.8663,185.0557,185.1294,58501.0
2022-04-01 15:00:00,200.96,201.51,200.27,200.46,37793.0,185.0926,185.5992,184.4571,184.6321,37793.0
2022-04-01 15:30:00,200.47,201.21,200.04,201.02,162388.0,184.6413,185.3229,184.2452,185.1479,162388.0
2022-04-04 09:30:00,200.13,200.98,194.0,198.36,119001.0,184.3281,185.111,178.6821,182.6979,119001.0
2022-04-04 10:00:00,198.5,199.25,197.55,198.41,47962.0,182.8268,183.5176,181.9518,182.7439,47962.0
2022-04-04 10:30:00,198.28,199.54,198.02,199.36,34140.0,182.6242,183.7847,182.3847,183.6189,34140.0
2022-04-04 11:00:00,199.14,199.73,198.95,199.65,29210.0,183.4163,183.9597,183.2413,183.886,29210.0
2022-04-04 11:30:00,199.55,200.18,199.47,199.84,22035.0,183.7939,184.3742,183.7202,184.061,22035.0
2022-04-04 12:00:00,199.78,200.38,199.09,200.22,44204.0,184.0058,184.5584,183.3702,184.411,44204.0
2022-04-04 12:30:00,200.18,201.13,200.09,201.0,40006.0,184.3742,185.2492,184.2913,185.1294,40006.0
2022-04-04 13:00:00,200.94,201.4,200.62,201.11,27465.0,185.0742,185.4978,184.7794,185.2307,27465.0
2022-04-04 13:30:00,201.08,201.28,200.27,200.62,58263.0,185.2031,185.3873,184.4571,184.7794,58263.0
2022-04-04 14:00:00,200.62,201.86,200.56,201.73,27897.0,184.7794,185.9215,184.7242,185.8018,27897.0
2022-04-04 14:30:00,201.71,202.3,201.62,202.15,28619.0,185.7834,186.3268,185.7005,186.1886,28619.0
2022-04-04 15:00:00,202.17,202.74,202.06,202.42,42102.0,186.2071,186.732,186.1057,186.4373,42102.0
2022-04-04 15:30:00,202.47,202.86,202.04,202.29,212208.0,186.4834,186.8426,186.0873,186.3176,212208.0
2022-04-05 09:30:00,201.83,203.03,198.82,198.97,97027.0,185.8939,186.9991,183.1216,183.2597,97027.0
2022-04-05 10:00:00,199.05,199.72,197.8,198.87,38813.0,183.3334,183.9505,182.1821,183.1676,38813.0
2022-04-05 10:30:00,198.86,199.54,198.63,199.23,24957.0,183.1584,183.7847,182.9466,183.4992,24957.0
2022-04-05 11:00:00,199.2,199.94,198.75,199.65,19331.0,183.4716,184.1531,183.0571,183.886,19331.0
2022-04-05 11:30:00,199.59,200.0,198.93,199.12,15254.0,183.8308,184.2084,183.2229,183.3979,15254.0
2022-04-05 12:00:00,199.11,199.32,198.36,199.13,21001.0,183.3887,183.5821,182.6979,183.4071,21001.0
2022-04-05 12:30:00,199.14,200.93,198.91,200.76,30326.0,183.4163,185.065,183.2045,184.9084,30326.0
2022-04-05 13:00:00,200.91,201.87,200.75,201.25,64432.0,185.0465,185.9307,184.8992,185.3597,64432.0
2022-04-05 13:30:00,201.38,202.24,201.3,201.3,46478.0,185.4794,186.2715,185.4057,185.4057,46478.0
2022-04-05 14:00:00,201.35,202.58,201.26,201.26,32771.0,185.4518,186.5847,185.3689,185.3689,32771.0
2022-04-05 14:30:00,201.31,201.33,199.9,199.9,19744.0,185.415,185.4334,184.1163,184.1163,19744.0
2022-04-05 15:00:00,200.02,200.14,199.44,199.97,45366.0,184.2268,184.3373,183.6926,184.1808,45366.0
2022-04-05 15:30:00,200.03,200.32,199.38,200.08,93469.0,184.236,184.5031,183.6373,184.2821,93469.0
2022-04-06 09:30:00,198.05,198.09,196.29,196.77,41648.0,182.4124,182.4492,180.7913,181.2334,41648.0
2022-04-06 10:00:00,196.71,197.44,195.13,196.9,67924.0,181.1782,181.8505,179.7229,181.3532,67924.0
2022-04-06 10:30:00,196.81,197.25,195.61,196.1,42952.0,181.2703,181.6755,180.165,180.6163,42952.0
2022-04-06 11:00:00,196.09,196.99,196.09,196.99,26694.0,180.6071,181.4361,180.6071,181.4361,26694.0
2022-04-06 11:30:00,197.19,197.44,196.09,196.15,36363.0,181.6203,181.8505,180.6071,180.6624,36363.0
2022-04-06 12:00:00,196.23,196.9,196.15,196.65,25584.0,180.7361,181.3532,180.6624,181.1229,25584.0
2022-04-06 12:30:00,196.69,196.69,195.81,196.21,23649.0,181.1597,181.1597,180.3492,180.7176,23649.0
2022-04-06 13:00:00,196.22,197.3,196.21,197.25,42392.0,180.7269,181.7216,180.7176,181.6755,42392.0
2022-04-06 13:30:00,197.23,197.6,196.91,197.15,21242.0,181.6571,181.9979,181.3624,181.5834,21242.0
2022-04-06 14:00:00,197.15,198.0,195.89,196.5,45135.0,181.5834,182.3663,180.4229,180.9847,45135.0
2022-04-06 14:30:00,196.55,197.7,196.44,197.66,93639.0,181.0308,182.09,180.9295,182.0532,93639.0
2022-04-06 15:00:00,197.7,198.22,197.56,197.67,51491.0,182.09,182.5689,181.961,182.0624,51491.0
2022-04-06 15:30:00,197.58,198.85,197.58,198.58,161949.0,181.9795,183.1492,181.9795,182.9005,161949.0
2022-04-07 09:30:00,197.62,197.79,195.65,196.12,64383.0,182.0163,182.1729,180.2019,180.6347,64383.0
2022-04-07 10:00:00,196.22,196.28,194.41,195.27,79247.0,180.7269,180.7821,179.0598,179.8519,79247.0
2022-04-07 10:30:00,195.3,195.57,194.5,195.12,23836.0,179.8795,180.1282,179.1427,179.7137,23836.0
2022-04-07 11:00:00,195.08,195.87,195.08,195.45,12854.0,179.6769,180.4045,179.6769,180.0177,12854.0
2022-04-07 11:30:00,195.47,197.28,195.19,196.98,11820.0,180.0361,181.7032,179.7782,181.4268,11820.0
2022-04-07 12:00:00,197.02,197.07,196.03,196.1,13879.0,181.4637,181.5097,180.5519,180.6163,13879.0
2022-04-07 12:30:00,196.17,196.43,195.59,195.67,13613.0,180.6808,180.9203,180.1466,180.2203,13613.0
2022-04-07 13:00:00,195.74,196.39,195.23,195.63,20882.0,180.2848,180.8834,179.815,180.1834,20882.0
2022-04-07 13:30:00,195.61,195.97,195.09,195.83,21597.0,180.165,180.4966,179.6861,180.3676,21597.0
2022-04-07 14:00:00,195.88,196.07,195.36,195.65,25121.0,180.4137,180.5887,179.9348,180.2019,25121.0
2022-04-07 14:30:00,195.67,197.06,195.49,197.06,20841.0,180.2203,181.5005,180.0545,181.5005,20841.0
2022-04-07 15:00:00,196.93,197.2,196.43,196.56,19457.0,181.3808,181.6295,180.9203,181.04,19457.0
2022-04-07 15:30:00,196.5,197.1,195.98,196.12,95534.0,180.9847,181.5374,180.5058,180.6347,95534.0
2022-04-08 09:30:00,195.68,196.4,193.33,194.52,86630.0,180.2295,180.8926,178.065,179.1611,86630.0
2022-04-08 10:00:00,194.61,195.83,194.35,195.66,63849.0,179.244,180.3676,179.0045,180.2111,63849.0
2022-04-08 10:30:00,195.43,197.45,195.41,197.45,43858.0,179.9992,181.8597,179.9808,181.8597,43858.0
2022-04-08 11:00:00,197.44,197.81,196.3,196.52,57199.0,181.8505,182.1913,180.8005,181.0032,57199.0
2022-04-08 11:30:00,196.6,196.72,195.76,196.32,53320.0,181.0768,181.1874,180.3032,180.819,53320.0
2022-04-08 12:00:00,196.32,196.57,195.87,196.16,35989.0,180.819,181.0492,180.4045,180.6716,35989.0
2022-04-08 12:30:00,196.17,196.26,195.61,195.81,34145.0,180.6808,180.7637,180.165,180.3492,34145.0
2022-04-08 13:00:00,195.84,196.64,195.55,196.58,40554.0,180.3769,181.1137,180.1098,181.0584,40554.0
2022-04-08 13:30:00,196.45,196.54,195.29,195.88,48056.0,180.9387,181.0216,179.8703,180.4137,48056.0
2022-04-08 14:00:00,195.85,195.91,195.09,195.12,45857.0,180.3861,180.4413,179.6861,179.7137,45857.0
2022-04-08 14:30:00,195.09,195.55,194.96,195.28,44305.0,179.6861,180.1098,179.5663,179.8611,44305.0
2022-04-08 15:00:00,195.26,195.77,195.2,195.6,40082.0,179.8427,180.3124,179.7874,180.1558,40082.0
2022-04-08 15:30:00,195.61,195.88,194.45,194.8,150570.0,180.165,180.4137,179.0966,179.419,150570.0
2022-04-11 09:30:00,194.69,197.9,194.69,197.9,34606.0,179.3177,182.2742,179.3177,182.2742,34606.0
2022-04-11 10:00:00,197.69,198.35,196.55,196.76,37529.0,182.0808,182.6887,181.0308,181.2242,37529.0
2022-04-11 10:30:00,196.66,197.02,195.23,195.23,67542.0,181.1321,181.4637,179.815,179.815,67542.0
2022-04-11 11:00:00,195.2,195.2,193.57,194.94,37197.0,179.7874,179.7874,178.2861,179.5479,37197.0
2022-04-11 11:30:00,194.76,195.65,194.7,195.09,28794.0,179.3821,180.2019,179.3269,179.6861,28794.0
2022-04-11 12:00:00,195.19,195.51,195.11,195.25,16905.0,179.7782,180.0729,179.7045,179.8334,16905.0
2022-04-11 12:30:00,195.18,195.52,194.59,194.69,29671.0,179.769,180.0821,179.2256,179.3177,29671.0
2022-04-11 13:00:00,194.91,195.16,194.41,195.12,19835.0,179.5203,179.7505,179.0598,179.7137,19835.0
2022-04-11 13:30:00,195.08,195.4,194.58,195.04,20194.0,179.6769,179.9716,179.2163,179.64,20194.0
2022-04-11 14:00:00,195.01,195.08,194.31,194.58,19579.0,179.6124,179.6769,178.9677,179.2163,19579.0
2022-04-11 14:30:00,194.52,194.91,194.44,194.69,17411.0,179.1611,179.5203,179.0874,179.3177,17411.0
2022-04-11 15:00:00,194.76,194.91,194.16,194.23,29280.0,179.3821,179.5203,178.8295,178.894,29280.0
2022-04-11 15:30:00,194.23,194.23,192.74,192.91,209888.0,178.894,178.894,177.5216,177.6782,209888.0
2022-04-12 09:30:00,193.14,196.39,193.0,196.16,44029.0,177.89,180.8834,177.7611,180.6716,44029.0
2022-04-12 10:00:00,196.12,197.23,195.81,196.18,61632.0,180.6347,181.6571,180.3492,180.69,61632.0
2022-04-12 10:30:00,196.19,196.42,194.53,194.73,15848.0,180.6992,180.9111,179.1703,179.3545,15848.0
2022-04-12 11:00:00,194.54,194.84,194.04,194.28,22759.0,179.1795,179.4558,178.719,178.94,22759.0
2022-04-12 11:30:00,194.41,195.32,194.09,194.78,29556.0,179.0598,179.8979,178.765,179.4006,29556.0
2022-04-12 12:00:00,194.75,194.75,193.79,193.79,19071.0,179.3729,179.3729,178.4887,178.4887,19071.0
2022-04-12 12:30:00,193.79,194.15,193.56,193.92,17528.0,178.4887,178.8203,178.2769,178.6085,17528.0
2022-04-12 13:00:00,193.93,194.21,193.48,193.84,16032.0,178.6177,178.8756,178.2032,178.5348,16032.0
2022-04-12 13:30:00,193.88,194.07,192.91,193.05,21639.0,178.5716,178.7466,177.6782,177.8071,21639.0
2022-04-12 14:00:00,193.02,193.52,192.5,192.5,26465.0,177.7795,178.24,177.3006,177.3006,26465.0
2022-04-12 14:30:00,192.56,193.69,192.36,193.6,62063.0,177.3558,178.3966,177.1716,178.3137,62063.0
2022-04-12 15:00:00,193.64,193.72,192.3,192.37,41486.0,178.3506,178.4242,177.1164,177.1808,41486.0
2022-04-12 15:30:00,192.36,192.79,192.17,192.59,138291.0,177.1716,177.5677,176.9966,177.3835,138291.0
2022-04-13 09:30:00,191.76,194.43,191.54,193.67,35710.0,176.619,179.0782,176.4164,178.3782,35710.0
2022-04-13 10:00:00,193.76,193.97,193.38,193.49,24008.0,178.4611,178.6545,178.1111,178.2124,24008.0
2022-04-13 10:30:00,193.27,193.93,192.72,193.8,12614.0,178.0098,178.6177,177.5032,178.4979,12614.0
2022-04-13 11:00:00,193.71,193.96,193.43,193.55,35517.0,178.415,178.6453,178.1571,178.2677,35517.0
2022-04-13 11:30:00,193.61,194.16,193.18,193.3,21036.0,178.3229,178.8295,177.9269,178.0374,21036.0
2022-04-13 12:00:00,193.29,194.51,193.27,194.35,11823.0,178.0282,179.1519,178.0098,179.0045,11823.0
2022-04-13 12:30:00,194.37,195.38,194.21,194.33,84429.0,179.0229,179.9532,178.8756,178.9861,84429.0
2022-04-13 13:00:00,194.4,194.78,194.33,194.55,11409.0,179.0506,179.4006,178.9861,179.1887,11409.0
2022-04-13 13:30:00,194.5,194.62,194.1,194.14,12519.0,179.1427,179.2532,178.7742,178.8111,12519.0
2022-04-13 14:00:00,194.24,194.4,193.76,194.17,21191.0,178.9032,179.0506,178.4611,178.8387,21191.0
2022-04-13 14:30:00,194.15,194.24,193.92,193.92,9530.0,178.8203,178.9032,178.6085,178.6085,9530.0
2022-04-13 15:00:00,193.9,194.29,193.71,194.09,44655.0,178.59,178.9492,178.415,178.765,44655.0
2022-04-13 15:30:00,194.14,194.65,194.03,194.63,137575.0,178.8111,179.2808,178.7098,179.2624,137575.0
2022-04-14 09:30:00,195.12,196.35,193.93,194.58,82113.0,179.7137,180.8466,178.6177,179.2163,82113.0
2022-04-14 10:00:00,194.59,195.9,194.28,195.67,47581.0,179.2256,180.4321,178.94,180.2203,47581.0
2022-04-14 10:30:00,195.78,196.6,195.75,195.81,16077.0,180.3216,181.0768,180.294,180.3492,16077.0
2022-04-14 11:00:00,195.82,196.8,195.68,196.65,23266.0,180.3584,181.2611,180.2295,181.1229,23266.0
2022-04-14 11:30:00,196.61,197.0,195.95,196.66,80602.0,181.0861,181.4453,180.4782,181.1321,80602.0
2022-04-14 12:00:00,196.56,196.92,196.15,196.56,53493.0,181.04,181.3716,180.6624,181.04,53493.0
2022-04-14 12:30:00,196.28,196.85,196.28,196.67,28962.0,180.7821,181.3071,180.7821,181.1413,28962.0
2022-04-14 13:00:00,196.57,196.7,195.16,195.95,26960.0,181.0492,181.169,179.7505,180.4782,26960.0
2022-04-14 13:30:00,196.02,196.5,195.95,196.4,19563.0,180.5426,180.9847,180.4782,180.8926,19563.0
2022-04-14 14:00:00,196.46,197.0,196.45,196.95,18543.0,180.9479,181.4453,180.9387,181.3992,18543.0
2022-04-14 14:30:00,196.96,197.02,196.0,196.14,14955.0,181.4084,181.4637,180.5242,180.6532,14955.0
2022-04-14 15:00:00,196.08,196.27,195.63,196.24,23687.0,180.5979,180.7729,180.1834,180.7453,23687.0
2022-04-14 15:30:00,196.26,196.44,195.86,195.94,118345.0,180.7637,180.9295,180.3953,180.469,118345.0
2022-04-18 09:30:00,195.64,198.17,195.64,197.71,34233.0,180.1926,182.5229,180.1926,182.0992,34233.0
2022-04-18 10:00:00,197.47,197.59,195.9,196.97,14984.0,181.8782,181.9887,180.4321,181.4176,14984.0
2022-04-18 10:30:00,197.0,198.11,197.0,197.66,17856.0,181.4453,182.4676,181.4453,182.0532,17856.0
2022-04-18 11:00:00,197.8,198.26,196.29,196.76,20234.0,182.1821,182.6058,180.7913,181.2242,20234.0
2022-04-18 11:30:00,196.8,197.21,196.48,196.85,17732.0,181.2611,181.6387,180.9663,181.3071,17732.0
2022-04-18 12:00:00,196.73,196.77,195.74,196.11,14630.0,181.1966,181.2334,180.2848,180.6255,14630.0
2022-04-18 12:30:00,196.18,197.06,196.14,196.9,7774.0,180.69,181.5005,180.6532,181.3532,7774.0
2022-04-18 13:00:00,196.76,197.04,196.58,196.85,8984.0,181.2242,181.4821,181.0584,181.3071,8984.0
2022-04-18 13:30:00,197.04,198.64,197.04,198.41,24695.0,181.4821,182.9558,181.4821,182.7439,24695.0
2022-04-18 14:00:00,198.34,198.47,197.24,197.41,24407.0,182.6795,182.7992,181.6663,181.8229,24407.0
2022-04-18 14:30:00,197.35,197.63,196.97,197.18,13819.0,181.7676,182.0255,181.4176,181.6111,13819.0
2022-04-18 15:00:00,197.14,197.2,196.52,196.6,14606.0,181.5742,181.6295,181.0032,181.0768,14606.0
2022-04-18 15:30:00,196.46,196.72,195.77,196.72,78632.0,180.9479,181.1874,180.3124,181.1874,78632.0
2022-04-19 09:30:00,197.39,199.71,197.39,199.31,33370.0,181.8045,183.9413,181.8045,183.5729,33370.0
2022-04-19 10:00:00,198.82,198.98,197.43,197.9,22004.0,183.1216,183.2689,181.8413,182.2742,22004.0
2022-04-19 10:30:00,198.09,198.68,197.98,198.39,14394.0,182.4492,182.9926,182.3479,182.7255,14394.0
2022-04-19 11:00:00,198.44,199.14,198.32,199.07,21792.0,182.7716,183.4163,182.661,183.3518,21792.0
2022-04-19 11:30:00,199.02,199.49,198.44,199.36,25755.0,183.3058,183.7387,182.7716,183.6189,25755.0
2022-04-19 12:00:00,199.25,199.58,199.08,199.42,19953.0,183.5176,183.8216,183.361,183.6742,19953.0
2022-04-19 12:30:00,199.45,199.85,199.43,199.65,19322.0,183.7018,184.0702,183.6834,183.886,19322.0
2022-04-19 13:00:00,199.68,200.38,199.68,200.12,17322.0,183.9137,184.5584,183.9137,184.3189,17322.0
2022-04-19 13:30:00,200.2,201.41,200.2,200.87,16725.0,184.3926,185.5071,184.3926,185.0097,16725.0
2022-04-19 14:00:00,200.93,201.09,200.33,200.88,15679.0,185.065,185.2123,184.5123,185.0189,15679.0
2022-04-19 14:30:00,200.95,201.41,200.71,201.34,17535.0,185.0834,185.5071,184.8623,185.4426,17535.0
2022-04-19 15:00:00,201.32,201.77,200.97,201.56,35379.0,185.4242,185.8386,185.1018,185.6452,35379.0
2022-04-19 15:30:00,201.52,201.94,201.08,201.39,129559.0,185.6084,185.9952,185.2031,185.4886,129559.0
2022-04-20 09:30:00,203.5,205.1,202.9,203.37,27996.0,187.432,188.9057,186.8794,187.3123,27996.0
2022-04-20 10:00:00,203.4,204.18,202.86,203.59,15584.0,187.3399,188.0583,186.8426,187.5149,15584.0
2022-04-20 10:30:00,203.63,205.08,203.47,204.78,18276.0,187.5518,188.8873,187.4044,188.611,18276.0
2022-04-20 11:00:00,204.63,204.8,204.05,204.31,16900.0,188.4728,188.6294,187.9386,188.1781,16900.0
2022-04-20 11:30:00,204.23,204.78,204.07,204.43,13585.0,188.1044,188.611,187.957,188.2886,13585.0
2022-04-20 12:00:00,204.51,204.95,204.42,204.6,13687.0,188.3623,188.7675,188.2794,188.4452,13687.0
2022-04-20 12:30:00,204.64,205.4,204.64,205.05,20008.0,188.482,189.182,188.482,188.8597,20008.0
2022-04-20 13:00:00,205.09,205.42,204.65,204.71,12091.0,188.8965,189.2004,188.4912,188.5465,12091.0
2022-04-20 13:30:00,204.88,205.75,204.75,205.29,35534.0,188.7031,189.5044,188.5833,189.0807,35534.0
2022-04-20 14:00:00,205.25,205.58,204.38,204.38,18630.0,189.0439,189.3478,188.2426,188.2426,18630.0
2022-04-20 14:30:00,204.38,204.58,203.93,204.19,21962.0,188.2426,188.4268,187.8281,188.0676,21962.0
2022-04-20 15:00:00,204.25,205.27,204.25,204.99,23413.0,188.1228,189.0623,188.1228,188.8044,23413.0
2022-04-20 15:30:00,205.12,205.53,204.85,204.91,126499.0,188.9241,189.3018,188.6754,188.7307,126499.0
2022-04-21 09:30:00,207.2,208.24,206.32,207.12,37109.0,190.8399,191.7978,190.0294,190.7662,37109.0
2022-04-21 10:00:00,207.16,208.06,206.89,207.62,35322.0,190.8031,191.632,190.5544,191.2267,35322.0
2022-04-21 10:30:00,207.75,208.89,207.52,208.89,30187.0,191.3465,192.3965,191.1346,192.3965,30187.0
2022-04-21 11:00:00,208.87,209.62,208.36,208.41,41006.0,192.378,193.0688,191.9083,191.9544,41006.0
2022-04-21 11:30:00,208.56,208.65,207.85,208.14,33223.0,192.0925,192.1754,191.4386,191.7057,33223.0
2022-04-21 12:00:00,208.13,208.57,207.13,207.16,28880.0,191.6965,192.1017,190.7754,190.8031,28880.0
2022-04-21 12:30:00,207.14,207.45,206.47,206.83,36010.0,190.7846,191.0702,190.1675,190.4991,36010.0
2022-04-21 13:00:00,206.92,207.17,206.33,207.17,17163.0,190.582,190.8123,190.0386,190.8123,17163.0
2022-04-21 13:30:00,207.14,207.52,206.58,207.14,22643.0,190.7846,191.1346,190.2688,190.7846,22643.0
2022-04-21 14:00:00,207.04,207.21,206.74,207.03,27117.0,190.6925,190.8491,190.4162,190.6833,27117.0
2022-04-21 14:30:00,206.99,208.14,206.77,206.89,23582.0,190.6465,191.7057,190.4438,190.5544,23582.0
2022-04-21 15:00:00,206.89,207.16,206.11,207.1,24750.0,190.5544,190.8031,189.836,190.7478,24750.0
2022-04-21 15:30:00,206.97,207.47,206.39,206.83,150646.0,190.6281,191.0886,190.0938,190.4991,150646.0
2022-04-22 09:30:00,204.85,205.61,201.65,201.68,40432.0,188.6754,189.3754,185.7281,185.7557,40432.0
2022-04-22 10:00:00,201.78,202.61,201.27,202.25,21883.0,185.8478,186.6123,185.3781,186.2807,21883.0
2022-04-22 10:30:00,202.4,202.81,201.8,201.98,30192.0,186.4189,186.7965,185.8663,186.0321,30192.0
2022-04-22 11:00:00,201.99,202.42,201.57,202.01,24172.0,186.0413,186.4373,185.6544,186.0597,24172.0
2022-04-22 11:30:00,201.96,202.2,200.88,201.08,21186.0,186.0136,186.2347,185.0189,185.2031,21186.0
2022-04-22 12:00:00,201.07,202.42,200.96,202.12,21074.0,185.1939,186.4373,185.0926,186.161,21074.0
2022-04-22 12:30:00,202.0,202.25,201.65,201.65,15372.0,186.0505,186.2807,185.7281,185.7281,15372.0
2022-04-22 13:00:00,201.66,201.75,200.61,200.87,15182.0,185.7373,185.8202,184.7702,185.0097,15182.0
2022-04-22 13:30:00,200.84,201.32,200.57,200.77,24541.0,184.9821,185.4242,184.7334,184.9176,24541.0
2022-04-22 14:00:00,200.74,200.92,200.1,200.27,13196.0,184.89,185.0557,184.3005,184.4571,13196.0
2022-04-22 14:30:00,200.17,200.24,199.09,199.4,19419.0,184.365,184.4294,183.3702,183.6558,19419.0
2022-04-22 15:00:00,199.41,200.21,198.85,199.59,23094.0,183.665,184.4018,183.1492,183.8308,23094.0
2022-04-22 15:30:00,199.64,200.79,199.03,199.12,146931.0,183.8768,184.936,183.315,183.3979,146931.0
2022-04-25 09:30:00,198.0,198.0,192.32,192.57,62926.0,182.3663,182.3663,177.1348,177.365,62926.0
2022-04-25 10:00:00,192.49,193.0,191.37,192.17,87701.0,177.2914,177.7611,176.2598,176.9966,87701.0
2022-04-25 10:30:00,192.02,193.51,191.99,192.32,83477.0,176.8585,178.2308,176.8308,177.1348,83477.0
2022-04-25 11:00:00,192.47,193.21,191.9,192.47,39229.0,177.2729,177.9545,176.748,177.2729,39229.0
2022-04-25 11:30:00,192.43,192.7,191.38,192.32,70006.0,177.2361,177.4848,176.269,177.1348,70006.0
2022-04-25 12:00:00,192.23,194.0,192.08,193.87,32360.0,177.0519,178.6821,176.9137,178.5624,32360.0
2022-04-25 12:30:00,193.79,194.42,193.57,194.2,23971.0,178.4887,179.069,178.2861,178.8663,23971.0
2022-04-25 13:00:00,194.23,194.83,193.54,194.76,20383.0,178.894,179.4466,178.2585,179.3821,20383.0
2022-04-25 13:30:00,194.84,194.84,193.31,193.31,13555.0,179.4558,179.4558,178.0466,178.0466,13555.0
2022-04-25 14:00:00,193.44,195.09,192.94,195.0,23478.0,178.1664,179.6861,177.7058,179.6032,23478.0
2022-04-25 14:30:00,195.11,196.3,195.08,195.75,41058.0,179.7045,180.8005,179.6769,180.294,41058.0
2022-04-25 15:00:00,195.71,196.08,194.79,195.85,65691.0,180.2571,180.5979,179.4098,180.3861,65691.0
2022-04-25 15:30:00,195.8,196.39,195.52,196.24,187159.0,180.34,180.8834,180.0821,180.7453,187159.0
2022-04-26 09:30:00,194.86,197.69,194.86,196.49,41541.0,179.4742,182.0808,179.4742,180.9755,41541.0
2022-04-26 10:00:00,196.68,197.93,194.94,194.94,37968.0,181.1505,182.3018,179.5479,179.5479,37968.0
2022-04-26 10:30:00,195.02,195.02,192.68,192.75,25090.0,179.6216,179.6216,177.4664,177.5308,25090.0
2022-04-26 11:00:00,192.89,193.03,191.55,192.98,41686.0,177.6598,177.7887,176.4256,177.7427,41686.0
2022-04-26 11:30:00,192.86,193.29,191.3,191.35,19483.0,177.6322,178.0282,176.1953,176.2414,19483.0
2022-04-26 12:00:00,191.43,193.61,191.31,193.48,26926.0,176.3151,178.3229,176.2045,178.2032,26926.0
2022-04-26 12:30:00,193.42,193.59,192.85,193.45,21433.0,178.1479,178.3045,177.6229,178.1756,21433.0
2022-04-26 13:00:00,193.54,193.61,191.6,191.65,32062.0,178.2585,178.3229,176.4716,176.5177,32062.0
2022-04-26 13:30:00,191.67,192.23,191.36,191.42,15159.0,176.5361,177.0519,176.2506,176.3059,15159.0
2022-04-26 14:00:00,191.57,192.7,191.3,192.7,25412.0,176.444,177.4848,176.1953,177.4848,25412.0
2022-04-26 14:30:00,192.52,192.76,191.55,192.46,29391.0,177.319,177.54,176.4256,177.2637,29391.0
2022-04-26 15:00:00,192.5,192.58,191.18,191.35,33517.0,177.3006,177.3743,176.0848,176.2414,33517.0
2022-04-26 15:30:00,191.36,191.59,190.45,190.6,132674.0,176.2506,176.4624,175.4124,175.5506,132674.0
2022-04-27 09:30:00,190.53,194.46,190.42,193.64,64212.0,175.4861,179.1058,175.3848,178.3506,64212.0
2022-04-27 10:00:00,194.13,194.59,192.83,192.83,32852.0,178.8019,179.2256,177.6045,177.6045,32852.0
2022-04-27 10:30:00,192.87,193.56,191.93,192.94,18507.0,177.6414,178.2769,176.7756,177.7058,18507.0
2022-04-27 11:00:00,192.92,194.5,192.84,194.23,21124.0,177.6874,179.1427,177.6137,178.894,21124.0
2022-04-27 11:30:00,194.42,195.6,194.34,195.28,36801.0,179.069,180.1558,178.9953,179.8611,36801.0
2022-04-27 12:00:00,195.28,196.49,195.14,196.48,63619.0,179.8611,180.9755,179.7321,180.9663,63619.0
2022-04-27 12:30:00,196.54,196.91,196.1,196.4,39464.0,181.0216,181.3624,180.6163,180.8926,39464.0
2022-04-27 13:00:00,196.49,196.65,195.54,196.57,25670.0,180.9755,181.1229,180.1005,181.0492,25670.0
2022-04-27 13:30:00,196.53,197.13,196.11,196.66,27618.0,181.0124,181.565,180.6255,181.1321,27618.0
2022-04-27 14:00:00,196.66,197.0,196.18,196.46,30408.0,181.1321,181.4453,180.69,180.9479,30408.0
2022-04-27 14:30:00,196.49,196.56,195.26,195.7,17836.0,180.9755,181.04,179.8427,180.2479,17836.0
2022-04-27 15:00:00,195.62,195.88,195.13,195.47,31576.0,180.1742,180.4137,179.7229,180.0361,31576.0
2022-04-27 15:30:00,195.43,195.72,194.73,194.87,83471.0,179.9992,180.2663,179.3545,179.4834,83471.0
2022-04-28 09:30:00,196.08,196.77,194.49,196.11,45431.0,180.5979,181.2334,179.1334,180.6255,45431.0
2022-04-28 10:00:00,196.3,196.3,193.17,193.17,39335.0,180.8005,180.8005,177.9177,177.9177,39335.0
2022-04-28 10:30:00,193.15,193.9,192.53,193.75,13783.0,177.8993,178.59,177.3282,178.4519,13783.0
2022-04-28 11:00:00,193.65,194.17,193.45,193.68,15146.0,178.3598,178.8387,178.1756,178.3874,15146.0
2022-04-28 11:30:00,193.74,193.79,192.83,193.72,14624.0,178.4427,178.4887,177.6045,178.4242,14624.0
2022-04-28 12:00:00,193.54,194.37,193.29,194.28,12137.0,178.2585,179.0229,178.0282,178.94,12137.0
2022-04-28 12:30:00,194.36,195.34,194.15,195.05,20724.0,179.0137,179.9163,178.8203,179.6492,20724.0
2022-04-28 13:00:00,195.05,195.46,194.73,195.13,35065.0,179.6492,180.0269,179.3545,179.7229,35065.0
2022-04-28 13:30:00,195.1,195.34,194.52,194.82,18947.0,179.6953,179.9163,179.1611,179.4374,18947.0
2022-04-28 14:00:00,194.95,195.21,194.64,195.06,19427.0,179.5571,179.7966,179.2716,179.6584,19427.0
2022-04-28 14:30:00,195.05,196.19,194.92,195.49,19808.0,179.6492,180.6992,179.5295,180.0545,19808.0
2022-04-28 15:00:00,195.47,195.68,194.5,194.54,55429.0,180.0361,180.2295,179.1427,179.1795,55429.0
2022-04-28 15:30:00,194.66,194.88,193.66,194.53,196469.0,179.29,179.4927,178.369,179.1703,196469.0
2022-04-29 09:30:00,193.43,195.85,193.43,195.17,46769.0,178.1571,180.3861,178.1571,179.7598,46769.0
2022-04-29 10:00:00,195.38,195.4,193.21,193.21,20672.0,179.9532,179.9716,177.9545,177.9545,20672.0
2022-04-29 10:30:00,193.22,193.57,192.76,193.53,21844.0,177.9637,178.2861,177.54,178.2492,21844.0
2022-04-29 11:00:00,193.43,193.93,193.09,193.54,25329.0,178.1571,178.6177,177.844,178.2585,25329.0
2022-04-29 11:30:00,193.9,194.56,193.58,193.58,16213.0,178.59,179.1979,178.2953,178.2953,16213.0
2022-04-29 12:00:00,193.56,193.56,192.04,192.08,10373.0,178.2769,178.2769,176.8769,176.9137,10373.0
2022-04-29 12:30:00,192.12,192.43,191.6,191.6,12744.0,176.9506,177.2361,176.4716,176.4716,12744.0
2022-04-29 13:00:00,191.58,192.42,191.43,192.39,12126.0,176.4532,177.2269,176.3151,177.1993,12126.0
2022-04-29 13:30:00,192.48,192.79,191.7,191.88,8524.0,177.2822,177.5677,176.5637,176.7295,8524.0
2022-04-29 14:00:00,191.89,191.97,191.33,191.53,12667.0,176.7387,176.8124,176.223,176.4072,12667.0
2022-04-29 14:30:00,191.71,191.89,190.27,190.45,29551.0,176.573,176.7387,175.2467,175.4124,29551.0
2022-04-29 15:00:00,190.46,190.6,189.81,189.96,39880.0,175.4217,175.5506,174.823,174.9611,39880.0
2022-04-29 15:30:00,189.97,190.41,188.42,189.18,110330.0,174.9703,175.3756,173.5427,174.2427,110330.0
2022-05-02 09:30:00,189.28,194.19,187.72,193.47,86640.0,174.3348,178.8571,172.898,178.194,86640.0
2022-05-02 10:00:00,193.01,194.4,191.84,193.9,72251.0,177.7703,179.0506,176.6927,178.59,72251.0
2022-05-02 10:30:00,193.7,195.51,193.56,194.92,54423.0,178.4058,180.0729,178.2769,179.5295,54423.0
2022-05-02 11:00:00,194.93,195.0,193.26,193.9,42214.0,179.5387,179.6032,178.0006,178.59,42214.0
2022-05-02 11:30:00,194.03,194.42,193.29,194.28,32132.0,178.7098,179.069,178.0282,178.94,32132.0
2022-05-02 12:00:00,194.05,194.92,193.05,194.42,29022.0,178.7282,179.5295,177.8071,179.069,29022.0
2022-05-02 12:30:00,194.55,194.62,193.03,193.15,23836.0,179.1887,179.2532,177.7887,177.8993,23836.0
2022-05-02 13:00:00,193.14,193.97,192.37,192.57,57494.0,177.89,178.6545,177.1808,177.365,57494.0
2022-05-02 13:30:00,192.5,192.76,191.27,191.37,19162.0,177.3006,177.54,176.1677,176.2598,19162.0
2022-05-02 14:00:00,191.29,192.1,190.55,191.04,27588.0,176.1861,176.9322,175.5045,175.9559,27588.0
2022-05-02 14:30:00,190.97,192.05,190.74,191.61,26345.0,175.8914,176.8861,175.6795,176.4808,26345.0
2022-05-02 15:00:00,191.77,194.24,191.77,193.94,33457.0,176.6282,178.9032,176.6282,178.6269,33457.0
2022-05-02 15:30:00,193.84,195.14,193.84,195.0,151945.0,178.5348,179.7321,178.5348,179.6032,151945.0
2022-05-03 09:30:00,195.0,202.63,195.0,201.56,128307.0,179.6032,186.6307,179.6032,185.6452,128307.0
2022-05-03 10:00:00,201.56,204.63,201.24,202.26,98115.0,185.6452,188.4728,185.3505,186.2899,98115.0
2022-05-03 10:30:00,202.55,203.67,200.62,202.87,62943.0,186.557,187.5886,184.7794,186.8518,62943.0
2022-05-03 11:00:00,202.95,204.92,201.9,204.32,44165.0,186.9255,188.7399,185.9584,188.1873,44165.0
2022-05-03 11:30:00,204.47,205.31,204.06,204.99,35131.0,188.3254,189.0991,187.9478,188.8044,35131.0
2022-05-03 12:00:00,205.0,205.67,204.09,204.72,33369.0,188.8136,189.4307,187.9755,188.5557,33369.0
2022-05-03 12:30:00,204.28,204.82,203.77,204.56,37975.0,188.1505,188.6478,187.6807,188.4083,37975.0
2022-05-03 13:00:00,204.52,205.22,203.06,203.11,25406.0,188.3715,189.0162,187.0268,187.0728,25406.0
2022-05-03 13:30:00,203.04,204.36,202.87,203.75,27854.0,187.0084,188.2241,186.8518,187.6623,27854.0
2022-05-03 14:00:00,203.71,203.73,201.39,202.26,23967.0,187.6255,187.6439,185.4886,186.2899,23967.0
2022-05-03 14:30:00,202.31,203.67,201.32,203.66,31802.0,186.336,187.5886,185.4242,187.5794,31802.0
2022-05-03 15:00:00,203.71,204.21,203.29,203.35,34817.0,187.6255,188.086,187.2386,187.2939,34817.0
2022-05-03 15:30:00,203.57,203.78,201.73,202.15,164111.0,187.4965,187.6899,185.8018,186.1886,164111.0
2022-05-04 09:30:00,200.84,203.45,199.59,202.55,45007.0,184.9821,187.386,183.8308,186.557,45007.0
2022-05-04 10:00:00,202.56,203.57,201.67,203.09,40636.0,186.5663,187.4965,185.7465,187.0544,40636.0
2022-05-04 10:30:00,202.99,204.14,202.64,204.06,29505.0,186.9623,188.0215,186.6399,187.9478,29505.0
2022-05-04 11:00:00,204.04,204.42,203.81,204.03,37577.0,187.9294,188.2794,187.7176,187.9202,37577.0
2022-05-04 11:30:00,204.11,204.21,203.01,203.77,37704.0,187.9939,188.086,186.9807,187.6807,37704.0
2022-05-04 12:00:00,203.82,204.55,203.59,204.49,20477.0,187.7268,188.3991,187.5149,188.3439,20477.0
2022-05-04 12:30:00,204.54,204.6,203.62,204.2,70065.0,188.3899,188.4452,187.5426,188.0768,70065.0
2022-05-04 13:00:00,204.19,204.54,202.73,202.74,29203.0,188.0676,188.3899,186.7228,186.732,29203.0
2022-05-04 13:30:00,202.69,202.83,201.81,202.64,15312.0,186.686,186.8149,185.8755,186.6399,15312.0
2022-05-04 14:00:00,202.41,204.08,202.03,203.93,17330.0,186.4281,187.9662,186.0781,187.8281,17330.0
2022-05-04 14:30:00,204.05,206.51,201.76,206.24,33423.0,187.9386,190.2044,185.8294,189.9557,33423.0
2022-05-04 15:00:00,206.26,207.99,205.88,207.88,33838.0,189.9741,191.5675,189.6241,191.4662,33838.0
2022-05-04 15:30:00,207.99,209.04,207.96,208.76,148771.0,191.5675,192.5346,191.5399,192.2767,148771.0
2022-05-05 09:30:00,205.61,207.34,204.02,205.15,44626.0,189.3754,190.9688,187.911,188.9518,44626.0
2022-05-05 10:00:00,205.26,205.26,203.64,204.33,24338.0,189.0531,189.0531,187.561,188.1965,24338.0
2022-05-05 10:30:00,204.0,205.09,203.3,204.37,17312.0,187.8926,188.8965,187.2478,188.2333,17312.0
2022-05-05 11:00:00,204.69,204.97,203.08,203.55,26605.0,188.5281,188.786,187.0452,187.4781,26605.0
2022-05-05 11:30:00,203.52,204.54,202.97,203.27,23619.0,187.4505,188.3899,186.9439,187.2202,23619.0
2022-05-05 12:00:00,203.15,204.1,202.49,203.42,27939.0,187.1097,187.9847,186.5018,187.3584,27939.0
2022-05-05 12:30:00,203.51,203.86,202.5,203.86,14912.0,187.4412,187.7636,186.511,187.7636,14912.0
2022-05-05 13:00:00,203.99,205.1,203.63,204.0,16813.0,187.8833,188.9057,187.5518,187.8926,16813.0
2022-05-05 13:30:00,203.95,204.89,203.3,204.14,19876.0,187.8465,188.7123,187.2478,188.0215,19876.0
2022-05-05 14:00:00,203.87,204.92,203.15,203.46,12522.0,187.7728,188.7399,187.1097,187.3952,12522.0
2022-05-05 14:30:00,203.02,204.05,202.82,203.34,16627.0,186.9899,187.9386,186.8057,187.2847,16627.0
2022-05-05 15:00:00,203.48,203.49,202.46,202.62,16017.0,187.4136,187.4228,186.4742,186.6215,16017.0
2022-05-05 15:30:00,202.53,204.4,202.07,204.18,94971.0,186.5386,188.261,186.1149,188.0583,94971.0
2022-05-06 09:30:00,204.34,204.34,198.36,198.99,24766.0,188.2057,188.2057,182.6979,183.2781,24766.0
2022-05-06 10:00:00,199.18,201.56,198.57,199.86,39710.0,183.4531,185.6452,182.8913,184.0794,39710.0
2022-05-06 10:30:00,199.65,201.62,198.12,201.28,33024.0,183.886,185.7005,182.4768,185.3873,33024.0
2022-05-06 11:00:00,201.15,202.64,200.84,201.41,28627.0,185.2676,186.6399,184.9821,185.5071,28627.0
2022-05-06 11:30:00,201.58,201.58,199.51,199.52,18310.0,185.6636,185.6636,183.7571,183.7663,18310.0
2022-05-06 12:00:00,199.76,201.06,199.19,200.68,14007.0,183.9873,185.1847,183.4623,184.8347,14007.0
2022-05-06 12:30:00,200.43,201.48,200.07,201.48,14470.0,184.6044,185.5715,184.2729,185.5715,14470.0
2022-05-06 13:00:00,201.34,201.5,199.91,200.69,30424.0,185.4426,185.59,184.1255,184.8439,30424.0
2022-05-06 13:30:00,200.63,201.18,199.4,199.58,27490.0,184.7886,185.2952,183.6558,183.8216,27490.0
2022-05-06 14:00:00,199.46,199.8,198.51,198.76,15218.0,183.711,184.0242,182.836,183.0663,15218.0
2022-05-06 14:30:00,198.89,199.82,198.39,199.41,36436.0,183.186,184.0426,182.7255,183.665,36436.0
2022-05-06 15:00:00,198.89,200.07,198.75,199.97,49149.0,183.186,184.2729,183.0571,184.1808,49149.0
2022-05-06 15:30:00,200.08,202.52,200.08,201.8,140227.0,184.2821,186.5294,184.2821,185.8663,140227.0
2022-05-09 09:30:00,198.89,201.99,198.56,201.82,30984.0,183.186,186.0413,182.8821,185.8847,30984.0
2022-05-09 10:00:00,201.88,202.23,200.36,201.3,34295.0,185.9399,186.2623,184.54,185.4057,34295.0
2022-05-09 10:30:00,201.33,201.33,200.1,200.31,18154.0,185.4334,185.4334,184.3005,184.4939,18154.0
2022-05-09 11:00:00,200.39,201.21,200.15,200.24,14848.0,184.5676,185.3229,184.3465,184.4294,14848.0
2022-05-09 11:30:00,200.27,202.96,200.03,202.78,26513.0,184.4571,186.9347,184.236,186.7689,26513.0
2022-05-09 12:00:00,202.76,204.5,202.16,202.88,62395.0,186.7505,188.3531,186.1978,186.861,62395.0
2022-05-09 12:30:00,202.72,203.16,201.15,201.37,26620.0,186.7136,187.1189,185.2676,185.4702,26620.0
2022-05-09 13:00:00,201.33,202.61,201.0,202.37,31273.0,185.4334,186.6123,185.1294,186.3913,31273.0
2022-05-09 13:30:00,202.54,202.81,201.43,202.4,19042.0,186.5478,186.7965,185.5255,186.4189,19042.0
2022-05-09 14:00:00,202.49,202.99,201.78,201.95,24607.0,186.5018,186.9623,185.8478,186.0044,24607.0
2022-05-09 14:30:00,201.8,202.67,201.05,202.28,37611.0,185.8663,186.6676,185.1755,186.3084,37611.0
2022-05-09 15:00:00,202.46,204.16,202.28,202.91,36814.0,186.4742,188.0399,186.3084,186.8886,36814.0
2022-05-09 15:30:00,202.84,203.52,201.99,202.95,126264.0,186.8242,187.4505,186.0413,186.9255,126264.0
2022-05-10 09:30:00,204.93,205.08,201.02,201.1,59665.0,188.7491,188.8873,185.1479,185.2215,59665.0
2022-05-10 10:00:00,201.24,201.41,198.69,198.89,39671.0,185.3505,185.5071,183.0018,183.186,39671.0
2022-05-10 10:30:00,198.82,199.2,197.15,198.17,35830.0,183.1216,183.4716,181.5834,182.5229,35830.0
2022-05-10 11:00:00,198.12,198.99,197.41,197.78,35966.0,182.4768,183.2781,181.8229,182.1637,35966.0
2022-05-10 11:30:00,198.18,198.93,196.79,197.57,30069.0,182.5321,183.2229,181.2518,181.9703,30069.0
2022-05-10 12:00:00,197.33,197.85,196.0,196.08,25788.0,181.7492,182.2282,180.5242,180.5979,25788.0
2022-05-10 12:30:00,196.15,196.33,194.31,194.93,28970.0,180.6624,180.8282,178.9677,179.5387,28970.0
2022-05-10 13:00:00,194.99,196.62,194.87,196.62,23231.0,179.594,181.0953,179.4834,181.0953,23231.0
2022-05-10 13:30:00,196.68,199.2,196.5,198.92,29171.0,181.1505,183.4716,180.9847,183.2137,29171.0
2022-05-10 14:00:00,198.95,199.15,197.17,197.17,18263.0,183.2413,183.4255,181.6018,181.6018,18263.0
2022-05-10 14:30:00,197.29,197.82,196.58,197.51,19270.0,181.7124,182.2005,181.0584,181.915,19270.0
2022-05-10 15:00:00,197.38,198.3,196.33,196.4,18619.0,181.7953,182.6426,180.8282,180.8926,18619.0
2022-05-10 15:30:00,196.31,197.48,195.89,197.42,122614.0,180.8097,181.8874,180.4229,181.8321,122614.0
2022-05-11 09:30:00,198.5,199.74,196.15,199.42,51338.0,182.8268,183.9689,180.6624,183.6742,51338.0
2022-05-11 10:00:00,199.37,199.91,197.92,199.7,33064.0,183.6281,184.1255,182.2926,183.9321,33064.0
2022-05-11 10:30:00,199.76,200.4,198.82,199.24,15065.0,183.9873,184.5768,183.1216,183.5084,15065.0
2022-05-11 11:00:00,199.36,199.37,197.37,198.44,20754.0,183.6189,183.6281,181.7861,182.7716,20754.0
2022-05-11 11:30:00,198.24,199.41,198.17,199.12,19148.0,182.5874,183.665,182.5229,183.3979,19148.0
2022-05-11 12:00:00,199.17,199.19,196.84,196.84,13138.0,183.4439,183.4623,181.2979,181.2979,13138.0
2022-05-11 12:30:00,196.83,197.77,196.7,196.8,24973.0,181.2887,182.1545,181.169,181.2611,24973.0
2022-05-11 13:00:00,196.66,196.84,195.44,195.44,14006.0,181.1321,181.2979,180.0084,180.0084,14006.0
2022-05-11 13:30:00,195.34,195.97,194.58,194.63,40490.0,179.9163,180.4966,179.2163,179.2624,40490.0
2022-05-11 14:00:00,194.93,197.33,194.79,196.48,42821.0,179.5387,181.7492,179.4098,180.9663,42821.0
2022-05-11 14:30:00,196.16,197.79,195.99,197.48,62680.0,180.6716,182.1729,180.515,181.8874,62680.0
2022-05-11 15:00:00,197.36,198.56,197.06,197.66,67723.0,181.7768,182.8821,181.5005,182.0532,67723.0
2022-05-11 15:30:00,198.0,198.0,195.84,196.25,93676.0,182.3663,182.3663,180.3769,180.7545,93676.0
2022-05-12 09:30:00,195.0,196.95,194.6,195.53,56371.0,179.6032,181.3992,179.2348,180.0913,56371.0
2022-05-12 10:00:00,195.77,198.49,195.28,197.27,33111.0,180.3124,182.8176,179.8611,181.6939,33111.0
2022-05-12 10:30:00,197.03,198.28,196.54,198.09,37487.0,181.4729,182.6242,181.0216,182.4492,37487.0
2022-05-12 11:00:00,198.15,199.54,197.1,197.66,32123.0,182.5045,183.7847,181.5374,182.0532,32123.0
2022-05-12 11:30:00,197.66,198.38,196.34,196.56,32726.0,182.0532,182.7163,180.8374,181.04,32726.0
2022-05-12 12:00:00,196.56,197.98,196.14,197.83,24675.0,181.04,182.3479,180.6532,182.2097,24675.0
2022-05-12 12:30:00,197.86,199.01,197.68,198.28,20052.0,182.2374,183.2966,182.0716,182.6242,20052.0
2022-05-12 13:00:00,198.24,198.35,197.22,197.34,15312.0,182.5874,182.6887,181.6479,181.7584,15312.0
2022-05-12 13:30:00,197.35,197.62,195.68,195.93,23159.0,181.7676,182.0163,180.2295,180.4598,23159.0
2022-05-12 14:00:00,196.06,196.38,194.86,195.23,18235.0,180.5795,180.8742,179.4742,179.815,18235.0
2022-05-12 14:30:00,195.18,195.56,194.55,194.92,22583.0,179.769,180.119,179.1887,179.5295,22583.0
2022-05-12 15:00:00,195.0,197.88,194.93,197.02,27581.0,179.6032,182.2558,179.5387,181.4637,27581.0
2022-05-12 15:30:00,197.1,199.62,197.1,199.62,130699.0,181.5374,183.8584,181.5374,183.8584,130699.0
2022-05-13 09:30:00,200.59,203.06,200.02,202.8,40123.0,184.7518,187.0268,184.2268,186.7873,40123.0
2022-05-13 10:00:00,202.8,202.82,201.04,201.37,23840.0,186.7873,186.8057,185.1663,185.4702,23840.0
2022-05-13 10:30:00,201.59,201.59,200.1,200.98,21277.0,185.6728,185.6728,184.3005,185.111,21277.0
2022-05-13 11:00:00,200.95,201.24,200.28,200.54,33196.0,185.0834,185.3505,184.4663,184.7058,33196.0
2022-05-13 11:30:00,200.58,200.81,199.28,200.44,73667.0,184.7426,184.9544,183.5452,184.6136,73667.0
2022-05-13 12:00:00,200.45,200.97,200.15,200.61,26233.0,184.6229,185.1018,184.3465,184.7702,26233.0
2022-05-13 12:30:00,200.77,201.19,200.46,200.79,16831.0,184.9176,185.3044,184.6321,184.936,16831.0
2022-05-13 13:00:00,200.83,200.98,199.65,199.74,27914.0,184.9729,185.111,183.886,183.9689,27914.0
2022-05-13 13:30:00,199.87,199.94,198.52,199.09,28055.0,184.0887,184.1531,182.8452,183.3702,28055.0
2022-05-13 14:00:00,199.09,199.49,198.26,199.2,30991.0,183.3702,183.7387,182.6058,183.4716,30991.0
2022-05-13 14:30:00,199.26,200.2,199.15,200.14,16029.0,183.5268,184.3926,183.4255,184.3373,16029.0
2022-05-13 15:00:00,200.27,201.22,200.15,201.15,39124.0,184.4571,185.3321,184.3465,185.2676,39124.0
2022-05-13 15:30:00,201.17,201.49,200.19,201.19,151922.0,185.286,185.5807,184.3834,185.3044,151922.0
2022-05-16 09:30:00,200.71,201.7,198.28,199.57,32277.0,184.8623,185.7742,182.6242,183.8123,32277.0
2022-05-16 10:00:00,199.72,202.01,198.8,201.96,21785.0,183.9505,186.0597,183.1031,186.0136,21785.0
2022-05-16 10:30:00,201.86,202.01,199.98,200.15,18017.0,185.9215,186.0597,184.19,184.3465,18017.0
2022-05-16 11:00:00,200.19,201.26,200.01,200.79,24017.0,184.3834,185.3689,184.2176,184.936,24017.0
2022-05-16 11:30:00,200.92,202.19,200.5,202.1,14607.0,185.0557,186.2255,184.6689,186.1426,14607.0
2022-05-16 12:00:00,202.12,202.22,201.21,201.48,17813.0,186.161,186.2531,185.3229,185.5715,17813.0
2022-05-16 12:30:00,201.34,202.13,201.26,201.66,18661.0,185.4426,186.1702,185.3689,185.7373,18661.0
2022-05-16 13:00:00,201.69,203.42,201.58,203.42,19404.0,185.765,187.3584,185.6636,187.3584,19404.0
2022-05-16 13:30:00,203.41,203.49,202.32,202.7,20479.0,187.3491,187.4228,186.3452,186.6952,20479.0
2022-05-16 14:00:00,202.74,203.36,202.44,203.36,14909.0,186.732,187.3031,186.4557,187.3031,14909.0
2022-05-16 14:30:00,203.5,203.86,203.18,203.77,24556.0,187.432,187.7636,187.1373,187.6807,24556.0
2022-05-16 15:00:00,203.67,204.24,202.81,202.83,25247.0,187.5886,188.1136,186.7965,186.8149,25247.0
2022-05-16 15:30:00,202.66,203.12,202.26,202.79,121390.0,186.6584,187.082,186.2899,186.7781,121390.0
2022-05-17 09:30:00,206.48,207.48,205.73,207.16,34644.0,190.1767,191.0978,189.486,190.8031,34644.0
2022-05-17 10:00:00,206.97,207.23,204.35,204.51,27056.0,190.6281,190.8675,188.2149,188.3623,27056.0
2022-05-17 10:30:00,204.52,205.36,203.69,205.15,23054.0,188.3715,189.1452,187.607,188.9518,23054.0
2022-05-17 11:00:00,205.18,205.61,204.64,204.92,16756.0,188.9794,189.3754,188.482,188.7399,16756.0
2022-05-17 11:30:00,204.67,206.43,204.33,206.29,26426.0,188.5097,190.1307,188.1965,190.0017,26426.0
2022-05-17 12:00:00,206.31,207.98,205.75,207.97,34645.0,190.0202,191.5583,189.5044,191.5491,34645.0
2022-05-17 12:30:00,207.98,208.5,207.31,207.74,41146.0,191.5583,192.0372,190.9412,191.3373,41146.0
2022-05-17 13:00:00,207.55,207.91,207.17,207.17,12467.0,191.1623,191.4938,190.8123,190.8123,12467.0
2022-05-17 13:30:00,207.32,207.64,207.16,207.47,14281.0,190.9504,191.2452,190.8031,191.0886,14281.0
2022-05-17 14:00:00,207.52,208.33,206.62,207.11,46238.0,191.1346,191.8807,190.3057,190.757,46238.0
2022-05-17 14:30:00,207.24,208.21,206.81,207.87,19776.0,190.8767,191.7701,190.4807,191.457,19776.0
2022-05-17 15:00:00,207.81,208.67,207.63,208.27,50155.0,191.4017,192.1938,191.2359,191.8254,50155.0
2022-05-17 15:30:00,208.31,208.34,207.43,208.26,96695.0,191.8622,191.8899,191.0517,191.8162,96695.0
2022-05-18 09:30:00,207.77,209.89,205.64,209.89,68320.0,191.3649,193.3175,189.4031,193.3175,68320.0
2022-05-18 10:00:00,209.65,209.96,208.26,208.26,46376.0,193.0964,193.382,191.8162,191.8162,46376.0
2022-05-18 10:30:00,208.22,209.27,208.22,209.15,45138.0,191.7794,192.7464,191.7794,192.6359,45138.0
2022-05-18 11:00:00,209.14,209.14,206.82,206.92,37667.0,192.6267,192.6267,190.4899,190.582,37667.0
2022-05-18 11:30:00,206.93,207.77,206.21,206.29,17727.0,190.5912,191.3649,189.9281,190.0017,17727.0
2022-05-18 12:00:00,206.16,206.92,205.66,206.47,68656.0,189.882,190.582,189.4215,190.1675,68656.0
2022-05-18 12:30:00,206.47,207.37,206.22,207.18,22228.0,190.1675,190.9965,189.9373,190.8215,22228.0
2022-05-18 13:00:00,207.03,207.23,205.89,207.19,106006.0,190.6833,190.8675,189.6333,190.8307,106006.0
2022-05-18 13:30:00,207.0,207.05,205.18,205.96,77816.0,190.6557,190.7017,188.9794,189.6978,77816.0
2022-05-18 14:00:00,205.97,206.67,205.58,206.5,17617.0,189.707,190.3517,189.3478,190.1952,17617.0
2022-05-18 14:30:00,206.5,206.66,205.63,206.2,33485.0,190.1952,190.3425,189.3939,189.9189,33485.0
2022-05-18 15:00:00,206.08,206.42,205.02,205.02,54210.0,189.8083,190.1215,188.832,188.832,54210.0
2022-05-18 15:30:00,205.08,205.79,203.57,204.39,173600.0,188.8873,189.5412,187.4965,188.2518,173600.0
2022-05-19 09:30:00,200.03,201.03,196.9,197.71,43180.0,185.5593,186.487,182.6557,183.4071,43180.0
2022-05-19 10:00:00,197.68,200.54,197.59,199.88,29434.0,183.3793,186.0324,183.2958,185.4201,29434.0
2022-05-19 10:30:00,199.74,200.44,198.64,199.32,14479.0,185.2903,185.9396,184.2699,184.9007,14479.0
2022-05-19 11:00:00,199.57,200.15,198.61,199.71,15852.0,185.1326,185.6706,184.242,185.2624,15852.0
2022-05-19 11:30:00,199.91,201.63,199.62,200.68,22466.0,185.448,187.0435,185.179,186.1623,22466.0
2022-05-19 12:00:00,200.73,201.66,200.65,201.61,25465.0,186.2087,187.0714,186.1344,187.025,25465.0
2022-05-19 12:30:00,201.69,202.38,201.13,202.26,40267.0,187.0992,187.7393,186.5797,187.628,40267.0
2022-05-19 13:00:00,202.45,203.0,201.59,202.61,17067.0,187.8042,188.3144,187.0064,187.9527,17067.0
2022-05-19 13:30:00,202.55,204.32,202.35,204.12,16451.0,187.897,189.5389,187.7115,189.3534,16451.0
2022-05-19 14:00:00,204.15,204.15,202.79,203.33,22312.0,189.3812,189.3812,188.1196,188.6206,22312.0
2022-05-19 14:30:00,203.26,203.81,202.72,203.67,32464.0,188.5556,189.0658,188.0547,188.936,32464.0
2022-05-19 15:00:00,203.68,204.91,202.13,202.14,36847.0,188.9452,190.0863,187.5074,187.5167,36847.0
2022-05-19 15:30:00,202.24,202.67,201.52,201.94,116877.0,187.6094,188.0083,186.9415,187.3311,116877.0
2022-05-20 09:30:00,201.95,202.34,199.06,200.05,54316.0,187.3404,187.7022,184.6595,185.5778,54316.0
2022-05-20 10:00:00,200.09,200.23,198.82,199.48,21380.0,185.615,185.7448,184.4368,185.0491,21380.0
2022-05-20 10:30:00,199.31,199.31,196.27,196.56,21735.0,184.8914,184.8914,182.0713,182.3403,21735.0
2022-05-20 11:00:00,196.56,196.89,195.54,196.26,20234.0,182.3403,182.6465,181.3941,182.062,20234.0
2022-05-20 11:30:00,196.11,196.93,195.91,196.8,15438.0,181.9229,182.6836,181.7373,182.563,15438.0
2022-05-20 12:00:00,196.79,196.83,195.11,195.64,22084.0,182.5537,182.5908,180.9952,181.4869,22084.0
2022-05-20 12:30:00,195.65,195.83,194.89,195.38,29512.0,181.4962,181.6631,180.7911,181.2457,29512.0
2022-05-20 13:00:00,195.19,195.19,193.67,193.76,29658.0,181.0694,181.0694,179.6594,179.7429,29658.0
2022-05-20 13:30:00,193.71,194.95,193.71,194.59,24050.0,179.6965,180.8468,179.6965,180.5128,24050.0
2022-05-20 14:00:00,194.81,194.96,193.89,194.62,25546.0,180.7169,180.8561,179.8635,180.5407,25546.0
2022-05-20 14:30:00,194.63,195.42,194.09,194.75,21863.0,180.5499,181.2828,180.049,180.6613,21863.0
2022-05-20 15:00:00,194.63,195.39,194.17,195.29,27289.0,180.5499,181.255,180.1232,181.1622,27289.0
2022-05-20 15:30:00,195.37,197.53,195.2,197.39,99497.0,181.2364,183.2402,181.0787,183.1103,99497.0
2022-05-23 09:30:00,200.55,201.72,199.87,201.33,30271.0,186.0417,187.127,185.4109,186.7652,30271.0
2022-05-23 10:00:00,201.14,201.81,200.14,201.03,34012.0,186.589,187.2105,185.6613,186.487,34012.0
2022-05-23 10:30:00,201.37,202.23,200.88,201.37,14633.0,186.8024,187.6001,186.3478,186.8024,14633.0
2022-05-23 11:00:00,201.46,202.32,201.37,202.05,15518.0,186.8858,187.6836,186.8024,187.4332,15518.0
2022-05-23 11:30:00,202.04,202.84,201.91,201.96,10776.0,187.4239,188.166,187.3033,187.3497,10776.0
2022-05-23 12:00:00,201.78,201.98,200.36,200.47,19623.0,187.1827,187.3682,185.8654,185.9675,19623.0
2022-05-23 12:30:00,200.46,200.78,199.69,200.09,20124.0,185.9582,186.255,185.2439,185.615,20124.0
2022-05-23 13:00:00,200.04,200.35,199.4,200.16,15068.0,185.5686,185.8561,184.9749,185.6799,15068.0
2022-05-23 13:30:00,200.01,200.4,199.86,200.03,15204.0,185.5407,185.9025,185.4016,185.5593,15204.0
2022-05-23 14:00:00,200.11,200.39,199.91,200.0,15154.0,185.6335,185.8933,185.448,185.5315,15154.0
2022-05-23 14:30:00,200.1,200.1,199.1,199.1,17799.0,185.6242,185.6242,184.6966,184.6966,17799.0
2022-05-23 15:00:00,199.03,199.59,198.68,198.92,24423.0,184.6316,185.1511,184.307,184.5296,24423.0
2022-05-23 15:30:00,198.96,199.36,197.97,198.74,72576.0,184.5667,184.9378,183.6483,184.3626,72576.0
2022-05-24 09:30:00,198.34,198.43,195.45,197.06,27453.0,183.9916,184.075,181.3106,182.8042,27453.0
2022-05-24 10:00:00,196.94,197.24,195.65,196.0,12884.0,182.6928,182.9711,181.4962,181.8208,12884.0
2022-05-24 10:30:00,196.11,196.11,193.83,193.83,21810.0,181.9229,181.9229,179.8078,179.8078,21810.0
2022-05-24 11:00:00,194.07,194.26,192.57,193.16,33260.0,180.0305,180.2067,178.639,179.1863,33260.0
2022-05-24 11:30:00,193.1,194.66,192.95,194.23,17550.0,179.1306,180.5778,178.9915,180.1789,17550.0
2022-05-24 12:00:00,194.2,194.97,193.95,194.44,19886.0,180.1511,180.8653,179.9191,180.3737,19886.0
2022-05-24 12:30:00,194.49,194.94,193.83,194.84,15942.0,180.4201,180.8375,179.8078,180.7448,15942.0
2022-05-24 13:00:00,194.51,194.73,193.81,194.59,11578.0,180.4386,180.6427,179.7893,180.5128,11578.0
2022-05-24 13:30:00,194.59,195.29,193.89,195.09,55340.0,180.5128,181.1622,179.8635,180.9767,55340.0
2022-05-24 14:00:00,195.14,195.86,194.54,195.84,13497.0,181.0231,181.691,180.4665,181.6724,13497.0
2022-05-24 14:30:00,195.74,196.2,194.91,195.17,12321.0,181.5796,182.0064,180.8097,181.0509,12321.0
2022-05-24 15:00:00,195.16,196.31,195.16,196.28,29679.0,181.0416,182.1084,181.0416,182.0806,29679.0
2022-05-24 15:30:00,196.2,197.21,196.07,196.65,97231.0,182.0064,182.9433,181.8858,182.4238,97231.0
2022-05-25 09:30:00,196.61,197.53,195.87,197.06,24241.0,182.3867,183.2402,181.7002,182.8042,24241.0
2022-05-25 10:00:00,196.84,199.02,196.84,199.02,19901.0,182.6001,184.6224,182.6001,184.6224,19901.0
2022-05-25 10:30:00,199.14,200.09,199.14,199.63,14751.0,184.7337,185.615,184.7337,185.1882,14751.0
2022-05-25 11:00:00,199.56,199.85,199.35,199.48,23225.0,185.1233,185.3923,184.9285,185.0491,23225.0
2022-05-25 11:30:00,199.56,199.84,199.25,199.84,33455.0,185.1233,185.383,184.8357,185.383,33455.0
2022-05-25 12:00:00,199.73,199.95,198.63,198.74,41636.0,185.281,185.4851,184.2606,184.3626,41636.0
2022-05-25 12:30:00,198.82,199.01,198.31,199.0,11127.0,184.4368,184.6131,183.9637,184.6038,11127.0
2022-05-25 13:00:00,199.0,199.48,198.69,199.48,23571.0,184.6038,185.0491,184.3162,185.0491,23571.0
2022-05-25 13:30:00,199.48,199.53,198.9,199.02,31724.0,185.0491,185.0955,184.511,184.6224,31724.0
2022-05-25 14:00:00,199.0,200.22,198.36,200.13,28157.0,184.6038,185.7355,184.0101,185.6521,28157.0
2022-05-25 14:30:00,200.25,201.26,200.06,201.12,34195.0,185.7634,186.7003,185.5871,186.5704,34195.0
2022-05-25 15:00:00,201.29,203.51,201.29,203.06,95905.0,186.7281,188.7875,186.7281,188.3701,95905.0
2022-05-25 15:30:00,203.16,203.38,202.34,202.63,159498.0,188.4629,188.6669,187.7022,187.9712,159498.0
2022-05-26 09:30:00,205.0,207.65,203.83,205.96,30456.0,190.1698,192.628,189.0844,191.0603,30456.0
2022-05-26 10:00:00,206.11,206.11,204.66,205.41,21922.0,191.1995,191.1995,189.8543,190.5501,21922.0
2022-05-26 10:30:00,205.49,205.62,205.01,205.37,15001.0,190.6243,190.7449,190.179,190.513,15001.0
2022-05-26 11:00:00,205.27,205.4,203.31,203.49,33578.0,190.4202,190.5408,188.602,188.769,33578.0
2022-05-26 11:30:00,203.54,203.69,202.92,203.48,11486.0,188.8154,188.9545,188.2402,188.7597,11486.0
2022-05-26 12:00:00,203.39,203.63,203.0,203.29,13665.0,188.6762,188.8989,188.3144,188.5835,13665.0
2022-05-26 12:30:00,203.4,204.31,203.18,204.22,8962.0,188.6855,189.5297,188.4814,189.4462,8962.0
2022-05-26 13:00:00,204.23,204.36,203.57,203.85,13003.0,189.4555,189.5761,188.8432,189.1029,13003.0
2022-05-26 13:30:00,203.93,204.65,203.76,204.65,13889.0,189.1772,189.8451,189.0195,189.8451,13889.0
2022-05-26 14:00:00,204.63,204.63,204.06,204.2,10652.0,189.8265,189.8265,189.2978,189.4276,10652.0
2022-05-26 14:30:00,204.2,204.29,203.56,203.84,16735.0,189.4276,189.5111,188.8339,189.0937,16735.0
2022-05-26 15:00:00,203.79,203.89,203.14,203.48,18490.0,189.0473,189.1401,188.4443,188.7597,18490.0
2022-05-26 15:30:00,203.5,203.97,203.2,203.5,87617.0,188.7783,189.2143,188.5,188.7783,87617.0
2022-05-27 09:30:00,206.53,208.47,206.17,207.61,41809.0,191.5891,193.3887,191.2551,192.5909,41809.0
2022-05-27 10:00:00,207.64,207.97,207.15,207.26,24417.0,192.6188,192.9249,192.1642,192.2663,24417.0
2022-05-27 10:30:00,207.27,207.48,206.58,206.86,26017.0,192.2755,192.4703,191.6355,191.8952,26017.0
2022-05-27 11:00:00,206.83,208.2,206.74,208.1,18399.0,191.8674,193.1383,191.7839,193.0455,18399.0
2022-05-27 11:30:00,208.09,208.19,207.48,207.96,16367.0,193.0362,193.129,192.4703,192.9156,16367.0
2022-05-27 12:00:00,208.04,208.49,207.94,208.33,15355.0,192.9898,193.4073,192.8971,193.2589,15355.0
2022-05-27 12:30:00,208.47,208.88,208.25,208.58,11380.0,193.3887,193.7691,193.1846,193.4908,11380.0
2022-05-27 13:00:00,208.55,208.69,207.93,208.03,11097.0,193.4629,193.5928,192.8878,192.9806,11097.0
2022-05-27 13:30:00,208.13,208.2,207.8,208.02,9445.0,193.0733,193.1383,192.7672,192.9713,9445.0
2022-05-27 14:00:00,207.95,208.06,207.6,207.6,13896.0,192.9063,193.0084,192.5817,192.5817,13896.0
2022-05-27 14:30:00,207.55,207.9,207.3,207.89,16751.0,192.5353,192.86,192.3034,192.8507,16751.0
2022-05-27 15:00:00,208.12,208.33,207.93,208.24,12881.0,193.064,193.2589,192.8878,193.1754,12881.0
2022-05-27 15:30:00,208.3,208.38,207.46,208.07,70632.0,193.231,193.3052,192.4518,193.0177,70632.0
2022-05-31 09:30:00,205.76,207.33,204.07,207.05,42642.0,190.8748,192.3312,189.307,192.0714,42642.0
2022-05-31 10:00:00,206.85,207.98,206.21,207.22,15241.0,191.8859,192.9342,191.2922,192.2292,15241.0
2022-05-31 10:30:00,207.27,208.33,207.27,207.97,19192.0,192.2755,193.2589,192.2755,192.9249,19192.0
2022-05-31 11:00:00,207.84,208.03,207.04,207.69,13983.0,192.8043,192.9806,192.0622,192.6651,13983.0
2022-05-31 11:30:00,207.66,208.62,207.25,208.46,9127.0,192.6373,193.5279,192.257,193.3794,9127.0
2022-05-31 12:00:00,208.53,208.53,206.95,207.21,11810.0,193.4444,193.4444,191.9787,192.2199,11810.0
2022-05-31 12:30:00,207.19,208.1,207.06,207.65,8991.0,192.2013,193.0455,192.0807,192.628,8991.0
2022-05-31 13:00:00,207.75,208.0,207.17,207.23,6242.0,192.7208,192.9527,192.1828,192.2384,6242.0
2022-05-31 13:30:00,207.49,209.13,207.48,209.09,10507.0,192.4796,194.001,192.4703,193.9639,10507.0
2022-05-31 14:00:00,208.99,209.1,208.51,208.58,10909.0,193.8711,193.9731,193.4258,193.4908,10909.0
2022-05-31 14:30:00,208.57,208.96,207.87,208.08,17259.0,193.4815,193.8433,192.8321,193.0269,17259.0
2022-05-31 15:00:00,208.03,209.0,207.78,208.91,11649.0,192.9806,193.8804,192.7486,193.7969,11649.0
2022-05-31 15:30:00,209.0,210.34,209.0,209.2,164826.0,193.8804,195.1234,193.8804,194.0659,164826.0
2022-06-01 09:30:00,211.1,211.16,205.81,206.79,34695.0,195.8285,195.8841,190.9212,191.8303,34695.0
2022-06-01 10:00:00,206.97,207.51,205.5,205.87,23214.0,191.9972,192.4982,190.6336,190.9768,23214.0
2022-06-01 10:30:00,205.78,206.94,205.49,206.94,30606.0,190.8933,191.9694,190.6243,191.9694,30606.0
2022-06-01 11:00:00,206.88,207.0,205.31,205.74,27620.0,191.9137,192.0251,190.4573,190.8562,27620.0
2022-06-01 11:30:00,205.69,205.9,205.1,205.16,8283.0,190.8098,191.0046,190.2625,190.3182,8283.0
2022-06-01 12:00:00,205.14,205.74,204.82,205.24,14142.0,190.2996,190.8562,190.0028,190.3924,14142.0
2022-06-01 12:30:00,205.29,205.6,204.35,205.12,19437.0,190.4388,190.7263,189.5668,190.2811,19437.0
2022-06-01 13:00:00,205.12,207.15,205.02,207.09,13668.0,190.2811,192.1642,190.1883,192.1086,13668.0
2022-06-01 13:30:00,207.02,207.62,206.99,207.36,14367.0,192.0436,192.6002,192.0158,192.359,14367.0
2022-06-01 14:00:00,207.35,208.3,207.13,208.14,11409.0,192.3497,193.231,192.1457,193.0826,11409.0
2022-06-01 14:30:00,208.1,208.21,207.47,207.65,10144.0,193.0455,193.1475,192.4611,192.628,10144.0
2022-06-01 15:00:00,207.67,208.43,207.21,208.14,16683.0,192.6466,193.3516,192.2199,193.0826,16683.0
2022-06-01 15:30:00,208.14,208.68,207.86,207.97,60718.0,193.0826,193.5835,192.8229,192.9249,60718.0
2022-06-02 09:30:00,209.4,211.11,207.94,208.3,60913.0,194.2514,195.8377,192.8971,193.231,60913.0
2022-06-02 10:00:00,208.58,209.31,207.67,208.28,15081.0,193.4908,194.168,192.6466,193.2125,15081.0
2022-06-02 10:30:00,208.24,209.24,208.17,209.24,13879.0,193.1754,194.103,193.1104,194.103,13879.0
2022-06-02 11:00:00,209.1,210.1,209.06,209.82,17293.0,193.9731,194.9008,193.936,194.6411,17293.0
2022-06-02 11:30:00,209.9,210.75,209.34,209.89,15875.0,194.7153,195.5038,194.1958,194.706,15875.0
2022-06-02 12:00:00,209.81,210.94,209.81,210.94,16685.0,194.6318,195.68,194.6318,195.68,16685.0
2022-06-02 12:30:00,211.0,211.03,210.41,210.44,16656.0,195.7357,195.7635,195.1884,195.2162,16656.0
2022-06-02 13:00:00,210.38,210.91,210.29,210.66,12085.0,195.1605,195.6522,195.0771,195.4203,12085.0
2022-06-02 13:30:00,210.72,211.04,210.4,210.63,7984.0,195.476,195.7728,195.1791,195.3925,7984.0
2022-06-02 14:00:00,210.56,210.98,210.18,210.3,12772.0,195.3275,195.7171,194.975,195.0863,12772.0
2022-06-02 14:30:00,210.33,210.7,210.13,210.13,11778.0,195.1142,195.4574,194.9286,194.9286,11778.0
2022-06-02 15:00:00,210.18,210.91,210.14,210.63,15406.0,194.975,195.6522,194.9379,195.3925,15406.0
2022-06-02 15:30:00,210.62,211.79,210.57,211.68,61509.0,195.3832,196.4685,195.3368,196.3665,61509.0
2022-06-03 09:30:00,209.89,211.42,209.29,211.05,23934.0,194.706,196.1253,194.1494,195.7821,23934.0
2022-06-03 10:00:00,211.0,211.92,210.99,211.06,20393.0,195.7357,196.5891,195.7264,195.7914,20393.0
2022-06-03 10:30:00,211.01,211.75,210.63,211.46,19485.0,195.745,196.4314,195.3925,196.1624,19485.0
2022-06-03 11:00:00,211.37,211.54,210.36,210.59,23791.0,196.0789,196.2366,195.142,195.3554,23791.0
2022-06-03 11:30:00,210.51,210.84,209.69,210.46,30079.0,195.2811,195.5873,194.5205,195.2348,30079.0
2022-06-03 12:00:00,210.55,211.29,210.09,210.8,11447.0,195.3182,196.0047,194.8915,195.5502,11447.0
2022-06-03 12:30:00,210.81,211.17,210.23,211.05,9614.0,195.5594,195.8934,195.0214,195.7821,9614.0
2022-06-03 13:00:00,211.13,211.71,210.58,211.06,29019.0,195.8563,196.3943,195.3461,195.7914,29019.0
2022-06-03 13:30:00,211.02,211.13,210.4,210.69,24454.0,195.7542,195.8563,195.1791,195.4481,24454.0
2022-06-03 14:00:00,210.55,211.45,210.53,211.38,11138.0,195.3182,196.1531,195.2997,196.0882,11138.0
2022-06-03 14:30:00,211.36,211.36,210.21,210.54,11128.0,196.0697,196.0697,195.0028,195.309,11128.0
2022-06-03 15:00:00,210.68,211.04,209.94,210.96,14489.0,195.4388,195.7728,194.7524,195.6986,14489.0
2022-06-03 15:30:00,210.88,211.3,210.61,211.03,98941.0,195.6244,196.014,195.3739,195.7635,98941.0
2022-06-06 09:30:00,212.0,213.63,211.03,213.58,26575.0,196.6634,198.1754,195.7635,198.1291,26575.0
2022-06-06 10:00:00,213.4,213.8,213.03,213.21,14683.0,197.9621,198.3331,197.6188,197.7858,14683.0
2022-06-06 10:30:00,213.03,214.18,212.87,213.41,11131.0,197.6188,198.6856,197.4704,197.9713,11131.0
2022-06-06 11:00:00,213.27,213.55,212.0,212.48,13179.0,197.8415,198.1012,196.6634,197.1086,13179.0
2022-06-06 11:30:00,212.7,213.05,212.48,212.63,5391.0,197.3127,197.6374,197.1086,197.2478,5391.0
2022-06-06 12:00:00,212.61,212.81,212.19,212.62,27932.0,197.2292,197.4148,196.8396,197.2385,27932.0
2022-06-06 12:30:00,212.52,213.0,212.44,212.79,12531.0,197.1457,197.591,197.0715,197.3962,12531.0
2022-06-06 13:00:00,212.8,212.91,212.45,212.76,10854.0,197.4055,197.5075,197.0808,197.3684,10854.0
2022-06-06 13:30:00,212.87,213.53,212.65,213.5,18168.0,197.4704,198.0827,197.2663,198.0548,18168.0
2022-06-06 14:00:00,213.66,213.66,212.55,212.65,16531.0,198.2033,198.2033,197.1736,197.2663,16531.0
2022-06-06 14:30:00,212.63,213.65,212.53,213.31,11576.0,197.2478,198.194,197.155,197.8786,11576.0
2022-06-06 15:00:00,213.12,213.58,212.58,213.42,46579.0,197.7023,198.1291,197.2014,197.9806,46579.0
2022-06-06 15:30:00,213.25,213.6,212.57,212.59,80677.0,197.8229,198.1476,197.1921,197.2107,80677.0
2022-06-07 09:30:00,210.83,211.13,208.32,210.34,23887.0,195.578,195.8563,193.2496,195.1234,23887.0
2022-06-07 10:00:00,210.22,212.25,210.22,212.22,11926.0,195.0121,196.8953,195.0121,196.8674,11926.0
2022-06-07 10:30:00,212.0,213.21,212.0,213.01,9451.0,196.6634,197.7858,196.6634,197.6003,9451.0
2022-06-07 11:00:00,213.15,213.62,212.77,213.45,15226.0,197.7302,198.1662,197.3776,198.0085,15226.0
2022-06-07 11:30:00,213.36,213.41,212.3,212.46,6045.0,197.925,197.9713,196.9416,197.0901,6045.0
2022-06-07 12:00:00,212.45,212.87,212.44,212.76,9208.0,197.0808,197.4704,197.0715,197.3684,9208.0
2022-06-07 12:30:00,212.73,213.35,212.73,213.23,5234.0,197.3405,197.9157,197.3405,197.8044,5234.0
2022-06-07 13:00:00,213.3,214.31,213.3,213.91,13136.0,197.8693,198.8062,197.8693,198.4352,13136.0
2022-06-07 13:30:00,213.8,213.86,213.58,213.68,5158.0,198.3331,198.3888,198.1291,198.2218,5158.0
2022-06-07 14:00:00,213.65,214.52,213.5,214.46,7833.0,198.194,199.001,198.0548,198.9454,7833.0
2022-06-07 14:30:00,214.52,214.93,214.15,214.93,16238.0,199.001,199.3814,198.6578,199.3814,16238.0
2022-06-07 15:00:00,214.9,215.18,214.59,214.79,13275.0,199.3536,199.6133,199.066,199.2515,13275.0
2022-06-07 15:30:00,214.7,215.47,214.7,215.22,90999.0,199.168,199.8823,199.168,199.6504,90999.0
2022-06-08 09:30:00,214.64,215.74,212.93,215.74,45079.0,199.1124,200.1328,197.5261,200.1328,45079.0
2022-06-08 10:00:00,215.73,216.83,215.51,216.73,37273.0,200.1235,201.1439,199.9194,201.0512,37273.0
2022-06-08 10:30:00,216.56,216.9,215.88,216.19,21195.0,200.8935,201.2089,200.2627,200.5502,21195.0
2022-06-08 11:00:00,216.32,216.89,215.97,216.35,16368.0,200.6708,201.1996,200.3462,200.6987,16368.0
2022-06-08 11:30:00,216.41,216.61,215.77,216.39,17450.0,200.7543,200.9399,200.1606,200.7358,17450.0
2022-06-08 12:00:00,216.49,216.74,215.32,215.43,19839.0,200.8285,201.0604,199.7432,199.8452,19839.0
2022-06-08 12:30:00,215.43,215.83,214.63,215.66,13990.0,199.8452,200.2163,199.1031,200.0586,13990.0
2022-06-08 13:00:00,215.36,215.66,214.8,214.89,7289.0,199.7803,200.0586,199.2608,199.3443,7289.0
2022-06-08 13:30:00,214.9,214.9,213.9,214.0,9823.0,199.3536,199.3536,198.4259,198.5187,9823.0
2022-06-08 14:00:00,213.89,214.44,213.41,213.65,9628.0,198.4166,198.9268,197.9713,198.194,9628.0
2022-06-08 14:30:00,213.63,213.84,212.9,213.61,11421.0,198.1754,198.3702,197.4982,198.1569,11421.0
2022-06-08 15:00:00,213.6,214.28,213.31,214.19,13222.0,198.1476,198.7784,197.8786,198.6949,13222.0
2022-06-08 15:30:00,214.3,214.4,213.25,213.81,103097.0,198.797,198.8897,197.8229,198.3424,103097.0
2022-06-09 09:30:00,212.29,214.29,211.07,214.29,23370.0,196.9324,198.7877,195.8006,198.7877,23370.0
2022-06-09 10:00:00,214.29,214.29,212.07,212.25,103700.0,198.7877,198.7877,196.7283,196.8953,103700.0
2022-06-09 10:30:00,212.6,214.11,212.6,213.63,8531.0,197.2199,198.6207,197.2199,198.1754,8531.0
2022-06-09 11:00:00,213.74,213.74,212.79,212.92,14530.0,198.2775,198.2775,197.3962,197.5168,14530.0
2022-06-09 11:30:00,212.79,213.9,212.79,213.66,9567.0,197.3962,198.4259,197.3962,198.2033,9567.0
2022-06-09 12:00:00,213.66,213.66,212.48,213.47,8277.0,198.2033,198.2033,197.1086,198.027,8277.0
2022-06-09 12:30:00,213.42,214.08,213.42,213.8,4687.0,197.9806,198.5929,197.9806,198.3331,4687.0
2022-06-09 13:00:00,213.88,214.22,213.53,213.53,5320.0,198.4073,198.7228,198.0827,198.0827,5320.0
2022-06-09 13:30:00,213.34,213.8,213.21,213.8,5759.0,197.9064,198.3331,197.7858,198.3331,5759.0
2022-06-09 14:00:00,213.86,213.92,213.39,213.58,5322.0,198.3888,198.4445,197.9528,198.1291,5322.0
2022-06-09 14:30:00,213.49,213.49,212.84,212.85,9174.0,198.0456,198.0456,197.4426,197.4519,9174.0
2022-06-09 15:00:00,212.73,212.83,212.06,212.34,10190.0,197.3405,197.4333,196.719,196.9788,10190.0
2022-06-09 15:30:00,212.29,212.32,211.23,211.46,135840.0,196.9324,196.9602,195.9491,196.1624,135840.0
2022-06-10 09:30:00,207.72,208.26,205.72,205.72,43107.0,192.693,193.1939,190.8377,190.8377,43107.0
2022-06-10 10:00:00,205.72,206.04,204.43,205.1,16249.0,190.8377,191.1345,189.641,190.2625,16249.0
2022-06-10 10:30:00,205.0,206.64,204.97,205.68,28432.0,190.1698,191.6911,190.1419,190.8006,28432.0
2022-06-10 11:00:00,205.6,205.83,204.75,205.03,14253.0,190.7263,190.9397,189.9378,190.1976,14253.0
2022-06-10 11:30:00,205.09,205.68,204.83,204.91,18560.0,190.2532,190.8006,190.012,190.0863,18560.0
2022-06-10 12:00:00,204.91,206.04,204.87,205.64,14972.0,190.0863,191.1345,190.0492,190.7635,14972.0
2022-06-10 12:30:00,205.85,205.97,204.99,205.45,13660.0,190.9583,191.0696,190.1605,190.5872,13660.0
2022-06-10 13:00:00,205.43,206.0,204.89,205.95,14573.0,190.5686,191.0974,190.0677,191.051,14573.0
2022-06-10 13:30:00,205.93,206.15,204.96,205.16,14710.0,191.0325,191.2366,190.1326,190.3182,14710.0
2022-06-10 14:00:00,205.06,206.03,204.48,205.82,28023.0,190.2254,191.1252,189.6874,190.9304,28023.0
2022-06-10 14:30:00,205.75,206.25,205.27,206.25,8384.0,190.8655,191.3293,190.4202,191.3293,8384.0
2022-06-10 15:00:00,206.14,206.85,205.38,206.46,26774.0,191.2273,191.8859,190.5223,191.5241,26774.0
2022-06-10 15:30:00,206.37,207.0,205.37,205.38,111571.0,191.4406,192.0251,190.513,190.5223,111571.0
2022-06-13 09:30:00,200.91,201.29,199.2,199.75,40341.0,186.3756,186.7281,184.7893,185.2996,40341.0
2022-06-13 10:00:00,199.75,200.49,197.98,197.98,37036.0,185.2996,185.986,183.6576,183.6576,37036.0
2022-06-13 10:30:00,198.02,198.11,195.5,195.59,70407.0,183.6947,183.7782,181.357,181.4405,70407.0
2022-06-13 11:00:00,195.44,197.13,194.96,196.61,42995.0,181.3013,182.8691,180.8561,182.3867,42995.0
2022-06-13 11:30:00,196.56,197.63,196.37,197.37,28201.0,182.3403,183.3329,182.1641,183.0917,28201.0
2022-06-13 12:00:00,197.32,198.04,197.04,198.04,25837.0,183.0453,183.7133,182.7856,183.7133,25837.0
2022-06-13 12:30:00,197.9,198.69,196.87,196.9,23611.0,183.5834,184.3162,182.6279,182.6557,23611.0
2022-06-13 13:00:00,196.85,197.28,196.34,196.87,22635.0,182.6093,183.0082,182.1362,182.6279,22635.0
2022-06-13 13:30:00,196.9,198.02,196.24,197.75,32490.0,182.6557,183.6947,182.0435,183.4442,32490.0
2022-06-13 14:00:00,197.78,197.82,196.3,196.97,23349.0,183.4721,183.5092,182.0991,182.7207,23349.0
2022-06-13 14:30:00,196.83,197.37,196.25,196.43,34003.0,182.5908,183.0917,182.0527,182.2197,34003.0
2022-06-13 15:00:00,196.32,197.01,195.88,195.99,38697.0,182.1177,182.7578,181.7095,181.8116,38697.0
2022-06-13 15:30:00,195.93,196.32,194.89,196.24,151058.0,181.7559,182.1177,180.7911,182.0435,151058.0
2022-06-14 09:30:00,196.06,199.15,194.99,198.15,51875.0,181.8765,184.743,180.8839,183.8153,51875.0
2022-06-14 10:00:00,198.15,198.67,196.85,197.1,28662.0,183.8153,184.2977,182.6093,182.8413,28662.0
2022-06-14 10:30:00,196.64,197.79,196.33,197.09,18713.0,182.4145,183.4813,182.127,182.832,18713.0
2022-06-14 11:00:00,197.23,197.62,195.59,195.9,17798.0,182.9619,183.3236,181.4405,181.7281,17798.0
2022-06-14 11:30:00,195.91,197.31,195.73,196.91,24239.0,181.7373,183.0361,181.5704,182.665,24239.0
2022-06-14 12:00:00,196.75,196.77,195.35,195.63,17159.0,182.5166,182.5351,181.2179,181.4776,17159.0
2022-06-14 12:30:00,195.87,196.04,195.44,195.6,15348.0,181.7002,181.8579,181.3013,181.4498,15348.0
2022-06-14 13:00:00,195.79,197.11,195.36,196.43,16652.0,181.626,182.8505,181.2271,182.2197,16652.0
2022-06-14 13:30:00,196.34,196.4,195.3,196.0,21838.0,182.1362,182.1919,181.1715,181.8208,21838.0
2022-06-14 14:00:00,196.02,196.87,195.97,196.46,17153.0,181.8394,182.6279,181.793,182.2476,17153.0
2022-06-14 14:30:00,196.54,196.77,195.9,196.06,16904.0,182.3218,182.5351,181.7281,181.8765,16904.0
2022-06-14 15:00:00,196.13,196.2,195.25,196.04,25366.0,181.9414,182.0064,181.1251,181.8579,25366.0
2022-06-14 15:30:00,196.12,197.32,195.98,196.6,108366.0,181.9322,183.0453,181.8023,182.3774,108366.0
2022-06-15 09:30:00,197.61,199.31,197.19,199.29,37232.0,183.3144,184.8914,182.9247,184.8728,37232.0
2022-06-15 10:00:00,199.0,199.98,198.77,199.0,43150.0,184.6038,185.5129,184.3904,184.6038,43150.0
2022-06-15 10:30:00,199.21,199.33,198.61,198.92,8644.0,184.7986,184.9099,184.242,184.5296,8644.0
2022-06-15 11:00:00,198.84,199.03,198.0,198.28,12531.0,184.4554,184.6316,183.6762,183.9359,12531.0
2022-06-15 11:30:00,198.34,198.92,198.33,198.92,11512.0,183.9916,184.5296,183.9823,184.5296,11512.0
2022-06-15 12:00:00,198.97,199.52,198.83,199.37,21951.0,184.576,185.0862,184.4461,184.947,21951.0
2022-06-15 12:30:00,199.29,199.43,198.01,198.12,17371.0,184.8728,185.0027,183.6854,183.7875,17371.0
2022-06-15 13:00:00,197.94,199.17,197.94,199.09,17196.0,183.6205,184.7615,183.6205,184.6873,17196.0
2022-06-15 13:30:00,199.19,200.41,198.98,200.34,20998.0,184.7801,185.9118,184.5853,185.8469,20998.0
2022-06-15 14:00:00,200.33,200.33,197.75,198.37,17368.0,185.8376,185.8376,183.4442,184.0194,17368.0
2022-06-15 14:30:00,198.24,201.67,197.23,199.8,46653.0,183.8988,187.0807,182.9619,185.3459,46653.0
2022-06-15 15:00:00,199.63,201.19,199.15,201.19,26445.0,185.1882,186.6354,184.743,186.6354,26445.0
2022-06-15 15:30:00,201.02,201.9,199.0,199.16,77190.0,186.4777,187.294,184.6038,184.7522,77190.0
2022-06-16 09:30:00,195.18,196.19,190.61,191.04,38291.0,181.0602,181.9971,176.8208,177.2197,38291.0
2022-06-16 10:00:00,190.96,191.42,189.8,189.8,45302.0,177.1454,177.5722,176.0694,176.0694,45302.0
2022-06-16 10:30:00,189.81,189.81,186.58,187.34,55652.0,176.0786,176.0786,173.0823,173.7873,55652.0
2022-06-16 11:00:00,187.38,188.4,187.0,188.23,82753.0,173.8244,174.7706,173.4719,174.6129,82753.0
2022-06-16 11:30:00,188.12,188.17,186.5,186.65,49884.0,174.5109,174.5573,173.0081,173.1472,49884.0
2022-06-16 12:00:00,186.72,187.43,186.17,187.43,33970.0,173.2122,173.8708,172.702,173.8708,33970.0
2022-06-16 12:30:00,187.49,187.61,186.92,187.41,31196.0,173.9265,174.0378,173.3977,173.8523,31196.0
2022-06-16 13:00:00,187.58,188.06,186.81,187.62,37960.0,174.01,174.4552,173.2957,174.0471,37960.0
2022-06-16 13:30:00,187.52,187.67,186.45,186.53,41544.0,173.9543,174.0935,172.9617,173.0359,41544.0
2022-06-16 14:00:00,186.58,187.41,186.42,186.92,46523.0,173.0823,173.8523,172.9339,173.3977,46523.0
2022-06-16 14:30:00,186.77,187.74,186.62,186.93,44536.0,173.2586,174.1584,173.1194,173.407,44536.0
2022-06-16 15:00:00,187.01,189.39,187.01,189.09,53471.0,173.4812,175.689,173.4812,175.4107,53471.0
2022-06-16 15:30:00,189.0,189.34,188.12,189.32,218964.0,175.3272,175.6426,174.5109,175.6241,218964.0
2022-06-17 09:30:00,188.1,190.09,187.49,189.67,195634.0,174.4923,176.3384,173.9265,175.9488,195634.0
2022-06-17 10:00:00,189.29,189.74,187.97,188.09,28895.0,175.5963,176.0137,174.3717,174.4831,28895.0
2022-06-17 10:30:00,188.22,188.23,186.71,187.88,28711.0,174.6037,174.6129,173.2029,174.2883,28711.0
2022-06-17 11:00:00,187.86,190.41,187.59,190.07,29769.0,174.2697,176.6352,174.0192,176.3198,29769.0
2022-06-17 11:30:00,190.17,190.3,188.13,188.49,25770.0,176.4126,176.5332,174.5202,174.8541,25770.0
2022-06-17 12:00:00,188.49,189.8,187.83,189.34,15395.0,174.8541,176.0694,174.2419,175.6426,15395.0
2022-06-17 12:30:00,189.27,189.86,189.09,189.57,24052.0,175.5777,176.125,175.4107,175.856,24052.0
2022-06-17 13:00:00,189.55,191.87,189.47,191.31,31798.0,175.8374,177.9896,175.7632,177.4701,31798.0
2022-06-17 13:30:00,191.36,192.34,190.98,191.9,68073.0,177.5165,178.4256,177.164,178.0174,68073.0
2022-06-17 14:00:00,191.98,192.26,191.66,191.66,38779.0,178.0917,178.3514,177.7948,177.7948,38779.0
2022-06-17 14:30:00,191.55,192.56,191.31,192.17,56816.0,177.6928,178.6297,177.4701,178.2679,56816.0
2022-06-17 15:00:00,192.12,192.5,191.0,192.17,61438.0,178.2215,178.574,177.1825,178.2679,61438.0
2022-06-17 15:30:00,192.23,192.29,191.09,191.43,142544.0,178.3236,178.3792,177.266,177.5814,142544.0
2022-06-21 09:30:00,195.5,195.96,192.61,194.63,44873.0,181.357,181.7837,178.6761,180.5499,44873.0
2022-06-21 10:00:00,194.64,195.45,194.29,194.91,23572.0,180.5592,181.3106,180.2345,180.8097,23572.0
2022-06-21 10:30:00,194.87,195.85,194.24,195.7,23410.0,180.7726,181.6817,180.1882,181.5425,23410.0
2022-06-21 11:00:00,195.74,195.93,194.91,195.11,31186.0,181.5796,181.7559,180.8097,180.9952,31186.0
2022-06-21 11:30:00,195.22,195.84,194.9,195.37,25250.0,181.0973,181.6724,180.8004,181.2364,25250.0
2022-06-21 12:00:00,195.32,195.71,195.12,195.6,12911.0,181.19,181.5518,181.0045,181.4498,12911.0
2022-06-21 12:30:00,195.68,196.11,195.52,196.11,31937.0,181.524,181.9229,181.3756,181.9229,31937.0
2022-06-21 13:00:00,196.19,196.5,195.77,195.77,11088.0,181.9971,182.2847,181.6075,181.6075,11088.0
2022-06-21 13:30:00,195.9,196.18,195.66,195.8,11468.0,181.7281,181.9878,181.5054,181.6353,11468.0
2022-06-21 14:00:00,195.64,196.16,195.43,195.92,25816.0,181.4869,181.9693,181.2921,181.7466,25816.0
2022-06-21 14:30:00,195.97,196.75,195.92,196.74,12641.0,181.793,182.5166,181.7466,182.5073,12641.0
2022-06-21 15:00:00,196.64,197.13,196.64,196.94,16637.0,182.4145,182.8691,182.4145,182.6928,16637.0
2022-06-21 15:30:00,196.98,197.0,196.05,196.13,71027.0,182.7299,182.7485,181.8672,181.9414,71027.0
2022-06-22 09:30:00,191.76,194.58,191.76,193.14,25192.0,177.8876,180.5036,177.8876,179.1677,25192.0
2022-06-22 10:00:00,192.6,194.85,191.57,194.84,20451.0,178.6668,180.754,177.7113,180.7448,20451.0
2022-06-22 10:30:00,194.96,195.68,194.58,194.68,20301.0,180.8561,181.524,180.5036,180.5963,20301.0
2022-06-22 11:00:00,194.71,194.71,193.78,194.53,32026.0,180.6242,180.6242,179.7614,180.4572,32026.0
2022-06-22 11:30:00,194.52,194.8,193.62,193.62,26536.0,180.4479,180.7076,179.613,179.613,26536.0
2022-06-22 12:00:00,193.56,194.16,193.02,193.93,11105.0,179.5574,180.1139,179.0564,179.9006,11105.0
2022-06-22 12:30:00,193.9,194.17,193.18,193.55,36296.0,179.8728,180.1232,179.2048,179.5481,36296.0
2022-06-22 13:00:00,193.47,194.32,192.97,193.93,26116.0,179.4739,180.2624,179.01,179.9006,26116.0
2022-06-22 13:30:00,193.96,194.43,193.7,194.14,15886.0,179.9284,180.3644,179.6872,180.0954,15886.0
2022-06-22 14:00:00,194.24,195.1,194.02,194.45,13293.0,180.1882,180.9859,179.9841,180.383,13293.0
2022-06-22 14:30:00,194.41,194.84,194.21,194.63,14080.0,180.3459,180.7448,180.1603,180.5499,14080.0
2022-06-22 15:00:00,194.57,194.83,194.3,194.59,16852.0,180.4943,180.7355,180.2438,180.5128,16852.0
2022-06-22 15:30:00,194.54,194.79,193.68,193.68,82786.0,180.4665,180.6984,179.6687,179.6687,82786.0
2022-06-23 09:30:00,192.69,194.46,191.66,192.4,37362.0,178.7503,180.3922,177.7948,178.4813,37362.0
2022-06-23 10:00:00,192.41,193.01,189.52,189.52,23879.0,178.4905,179.0471,175.8096,175.8096,23879.0
2022-06-23 10:30:00,189.61,190.61,189.54,189.92,23956.0,175.8931,176.8208,175.8282,176.1807,23956.0
2022-06-23 11:00:00,189.9,189.99,188.59,188.6,24862.0,176.1621,176.2456,174.9469,174.9562,24862.0
2022-06-23 11:30:00,188.84,188.87,185.24,185.24,111024.0,175.1788,175.2066,171.8392,171.8392,111024.0
2022-06-23 12:00:00,185.38,185.63,184.27,184.97,64051.0,171.9691,172.201,170.9394,171.5888,64051.0
2022-06-23 12:30:00,185.09,185.56,184.87,184.96,32534.0,171.7001,172.1361,171.496,171.5795,32534.0
2022-06-23 13:00:00,184.96,185.22,184.53,184.82,43089.0,171.5795,171.8207,171.1806,171.4496,43089.0
2022-06-23 13:30:00,184.82,185.32,184.39,185.02,45237.0,171.4496,171.9135,171.0507,171.6352,45237.0
2022-06-23 14:00:00,185.09,185.19,184.68,185.16,35419.0,171.7001,171.7929,171.3198,171.765,35419.0
2022-06-23 14:30:00,185.17,185.56,184.89,185.09,30700.0,171.7743,172.1361,171.5146,171.7001,30700.0
2022-06-23 15:00:00,185.09,185.9,185.09,185.69,18532.0,171.7001,172.4515,171.7001,172.2567,18532.0
2022-06-23 15:30:00,185.73,186.34,185.58,185.86,122698.0,172.2938,172.8597,172.1546,172.4144,122698.0
2022-06-24 09:30:00,188.02,189.83,187.93,188.89,59093.0,174.4181,176.0972,174.3346,175.2252,59093.0
2022-06-24 10:00:00,189.15,192.29,188.86,192.22,52429.0,175.4664,178.3792,175.1974,178.3143,52429.0
2022-06-24 10:30:00,192.12,193.68,191.56,193.68,17615.0,178.2215,179.6687,177.702,179.6687,17615.0
2022-06-24 11:00:00,193.54,193.85,192.8,193.83,15781.0,179.5388,179.8264,178.8523,179.8078,15781.0
2022-06-24 11:30:00,193.94,194.87,193.94,194.44,9750.0,179.9099,180.7726,179.9099,180.3737,9750.0
2022-06-24 12:00:00,194.32,194.53,193.76,193.92,10094.0,180.2624,180.4572,179.7429,179.8913,10094.0
2022-06-24 12:30:00,193.73,194.4,193.42,194.27,17801.0,179.7151,180.3366,179.4275,180.216,17801.0
2022-06-24 13:00:00,194.48,194.65,194.11,194.57,8031.0,180.4108,180.5685,180.0676,180.4943,8031.0
2022-06-24 13:30:00,194.57,195.0,194.39,194.56,12079.0,180.4943,180.8932,180.3273,180.485,12079.0
2022-06-24 14:00:00,194.56,194.64,193.38,193.64,19481.0,180.485,180.5592,179.3904,179.6316,19481.0
2022-06-24 14:30:00,193.71,194.22,193.7,194.05,20805.0,179.6965,180.1696,179.6872,180.0119,20805.0
2022-06-24 15:00:00,194.02,194.51,193.94,194.31,22708.0,179.9841,180.4386,179.9099,180.2531,22708.0
2022-06-24 15:30:00,194.29,195.1,194.02,195.02,128801.0,180.2345,180.9859,179.9841,180.9117,128801.0
2022-06-27 09:30:00,196.95,198.89,193.21,193.26,35873.0,182.7021,184.5018,179.2327,179.2791,35873.0
2022-06-27 10:00:00,193.74,195.77,193.66,195.04,22945.0,179.7243,181.6075,179.6501,180.9303,22945.0
2022-06-27 10:30:00,195.0,196.23,194.28,195.34,17545.0,180.8932,182.0342,180.2253,181.2086,17545.0
2022-06-27 11:00:00,195.22,196.47,195.05,195.99,15501.0,181.0973,182.2568,180.9396,181.8116,15501.0
2022-06-27 11:30:00,196.15,196.49,195.53,196.33,16083.0,181.96,182.2754,181.3848,182.127,16083.0
2022-06-27 12:00:00,196.23,196.23,194.99,195.03,10918.0,182.0342,182.0342,180.8839,180.921,10918.0
2022-06-27 12:30:00,195.13,195.68,194.83,195.68,11837.0,181.0138,181.524,180.7355,181.524,11837.0
2022-06-27 13:00:00,195.8,195.91,195.09,195.38,10755.0,181.6353,181.7373,180.9767,181.2457,10755.0
2022-06-27 13:30:00,195.39,195.78,195.3,195.55,14610.0,181.255,181.6168,181.1715,181.4034,14610.0
2022-06-27 14:00:00,195.48,196.03,195.43,195.73,12781.0,181.3385,181.8487,181.2921,181.5704,12781.0
2022-06-27 14:30:00,195.84,196.35,195.82,195.83,11769.0,181.6724,182.1455,181.6539,181.6631,11769.0
2022-06-27 15:00:00,195.77,196.3,195.45,195.89,17685.0,181.6075,182.0991,181.3106,181.7188,17685.0
2022-06-27 15:30:00,195.77,195.77,194.9,195.38,56445.0,181.6075,181.6075,180.8004,181.2457,56445.0
2022-06-28 09:30:00,197.33,201.08,197.33,200.73,42901.0,183.0546,186.5333,183.0546,186.2087,42901.0
2022-06-28 10:00:00,200.81,201.25,199.57,199.97,27023.0,186.2829,186.691,185.1326,185.5036,27023.0
2022-06-28 10:30:00,199.8,199.83,198.72,199.64,16621.0,185.3459,185.3738,184.3441,185.1975,16621.0
2022-06-28 11:00:00,199.51,200.18,197.67,197.81,22396.0,185.0769,185.6984,183.37,183.4999,22396.0
2022-06-28 11:30:00,197.81,198.02,197.14,197.4,12429.0,183.4999,183.6947,182.8784,183.1196,12429.0
2022-06-28 12:00:00,197.45,198.11,197.21,198.07,10354.0,183.1659,183.7782,182.9433,183.7411,10354.0
2022-06-28 12:30:00,198.08,198.2,197.09,197.41,19065.0,183.7504,183.8617,182.832,183.1288,19065.0
2022-06-28 13:00:00,197.41,197.61,196.65,197.25,12519.0,183.1288,183.3144,182.4238,182.9804,12519.0
2022-06-28 13:30:00,197.38,197.71,196.97,197.33,14099.0,183.101,183.4071,182.7207,183.0546,14099.0
2022-06-28 14:00:00,197.46,197.59,196.43,196.43,18812.0,183.1752,183.2958,182.2197,182.2197,18812.0
2022-06-28 14:30:00,196.5,196.5,196.06,196.36,19558.0,182.2847,182.2847,181.8765,182.1548,19558.0
2022-06-28 15:00:00,196.36,196.53,195.5,196.15,32304.0,182.1548,182.3125,181.357,181.96,32304.0
2022-06-28 15:30:00,196.15,196.36,195.61,196.01,58405.0,181.96,182.1548,181.459,181.8301,58405.0
2022-06-29 09:30:00,196.37,196.37,192.96,193.53,29328.0,182.1641,182.1641,179.0008,179.5295,29328.0
2022-06-29 10:00:00,193.41,194.55,192.87,193.81,23045.0,179.4182,180.4757,178.9173,179.7893,23045.0
2022-06-29 10:30:00,193.86,194.42,193.34,193.62,23553.0,179.8356,180.3551,179.3533,179.613,23553.0
2022-06-29 11:00:00,193.64,193.98,193.07,193.23,17842.0,179.6316,179.947,179.1028,179.2512,17842.0
2022-06-29 11:30:00,193.25,193.74,192.79,193.14,20332.0,179.2698,179.7243,178.8431,179.1677,20332.0
2022-06-29 12:00:00,193.08,193.53,192.74,192.87,11429.0,179.1121,179.5295,178.7967,178.9173,11429.0
2022-06-29 12:30:00,192.8,193.54,192.77,193.42,8060.0,178.8523,179.5388,178.8245,179.4275,8060.0
2022-06-29 13:00:00,193.48,194.03,193.18,194.02,11014.0,179.4831,179.9934,179.2048,179.9841,11014.0
2022-06-29 13:30:00,194.05,194.98,193.78,194.85,17620.0,180.0119,180.8746,179.7614,180.754,17620.0
2022-06-29 14:00:00,194.82,195.17,194.55,194.84,11702.0,180.7262,181.0509,180.4757,180.7448,11702.0
2022-06-29 14:30:00,195.13,195.19,194.49,194.84,14558.0,181.0138,181.0694,180.4201,180.7448,14558.0
2022-06-29 15:00:00,194.72,194.73,193.8,194.11,37992.0,180.6334,180.6427,179.78,180.0676,37992.0
2022-06-29 15:30:00,194.1,194.14,193.27,193.72,104402.0,180.0583,180.0954,179.2883,179.7058,104402.0
2022-06-30 09:30:00,191.19,191.87,189.1,189.65,41010.0,177.3588,177.9896,175.42,175.9302,41010.0
2022-06-30 10:00:00,189.39,192.17,189.12,191.29,19396.0,175.689,178.2679,175.4386,177.4516,19396.0
2022-06-30 10:30:00,191.39,192.15,190.64,191.53,24400.0,177.5443,178.2494,176.8486,177.6742,24400.0
2022-06-30 11:00:00,191.39,193.2,191.12,192.88,19040.0,177.5443,179.2234,177.2939,178.9265,19040.0
2022-06-30 11:30:00,192.67,193.01,192.26,192.61,15687.0,178.7317,179.0471,178.3514,178.6761,15687.0
2022-06-30 12:00:00,192.68,194.03,192.2,193.93,15843.0,178.741,179.9934,178.2957,179.9006,15843.0
2022-06-30 12:30:00,193.86,194.41,193.23,193.53,7566.0,179.8356,180.3459,179.2512,179.5295,7566.0
2022-06-30 13:00:00,193.5,193.62,192.67,193.26,7856.0,179.5017,179.613,178.7317,179.2791,7856.0
2022-06-30 13:30:00,193.26,193.92,193.02,193.71,8695.0,179.2791,179.8913,179.0564,179.6965,8695.0
2022-06-30 14:00:00,193.7,193.7,192.75,192.9,8844.0,179.6872,179.6872,178.8059,178.9451,8844.0
2022-06-30 14:30:00,192.98,193.29,192.44,192.81,21809.0,179.0193,179.3069,178.5184,178.8616,21809.0
2022-06-30 15:00:00,192.66,193.06,191.98,193.06,25399.0,178.7225,179.0935,178.0917,179.0935,25399.0
2022-06-30 15:30:00,193.09,193.8,192.43,193.53,98303.0,179.1214,179.78,178.5091,179.5295,98303.0
2022-07-01 09:30:00,194.18,196.98,194.1,195.18,27774.0,180.1325,182.7299,180.0583,181.0602,27774.0
2022-07-01 10:00:00,195.18,195.97,191.35,191.56,27418.0,181.0602,181.793,177.5072,177.702,27418.0
2022-07-01 10:30:00,191.45,192.24,190.74,191.76,15864.0,177.6,178.3328,176.9414,177.8876,15864.0
2022-07-01 11:00:00,191.5,192.35,191.46,191.99,14392.0,177.6464,178.4349,177.6093,178.1009,14392.0
2022-07-01 11:30:00,192.03,192.24,191.02,191.2,17699.0,178.138,178.3328,177.2011,177.3681,17699.0
2022-07-01 12:00:00,191.09,192.61,191.09,192.59,9809.0,177.266,178.6761,177.266,178.6575,9809.0
2022-07-01 12:30:00,192.67,192.75,191.58,191.85,13076.0,178.7317,178.8059,177.7206,177.9711,13076.0
2022-07-01 13:00:00,191.98,192.91,191.89,192.83,6962.0,178.0917,178.9544,178.0082,178.8802,6962.0
2022-07-01 13:30:00,192.9,193.51,192.56,193.34,12027.0,178.9451,179.511,178.6297,179.3533,12027.0
2022-07-01 14:00:00,193.43,194.35,193.29,194.08,11794.0,179.4368,180.2902,179.3069,180.0397,11794.0
2022-07-01 14:30:00,194.08,194.55,194.05,194.36,9680.0,180.0397,180.4757,180.0119,180.2995,9680.0
2022-07-01 15:00:00,194.38,194.88,193.96,194.31,43373.0,180.318,180.7819,179.9284,180.2531,43373.0
2022-07-01 15:30:00,194.34,194.96,193.69,194.17,68997.0,180.2809,180.8561,179.6779,180.1232,68997.0
2022-07-05 09:30:00,189.8,190.23,187.92,189.25,28183.0,176.0694,176.4683,174.3254,175.5591,28183.0
2022-07-05 10:00:00,189.16,190.01,188.69,189.71,15038.0,175.4757,176.2642,175.0397,175.9859,15038.0
2022-07-05 10:30:00,189.89,190.91,189.8,190.31,10667.0,176.1528,177.0991,176.0694,176.5425,10667.0
2022-07-05 11:00:00,190.38,191.86,190.09,190.94,34720.0,176.6074,177.9803,176.3384,177.1269,34720.0
2022-07-05 11:30:00,190.88,191.4,190.6,191.13,7776.0,177.0712,177.5536,176.8115,177.3031,7776.0
2022-07-05 12:00:00,191.06,192.26,190.65,191.81,17934.0,177.2382,178.3514,176.8579,177.934,17934.0
2022-07-05 12:30:00,191.87,192.0,191.08,191.17,8022.0,177.9896,178.1102,177.2568,177.3403,8022.0
2022-07-05 13:00:00,191.06,192.8,191.06,192.26,28677.0,177.2382,178.8523,177.2382,178.3514,28677.0
2022-07-05 13:30:00,192.14,192.64,191.72,191.88,13277.0,178.2401,178.7039,177.8505,177.9989,13277.0
2022-07-05 14:00:00,192.02,192.62,191.86,192.59,11870.0,178.1288,178.6854,177.9803,178.6575,11870.0
2022-07-05 14:30:00,192.79,193.42,192.7,192.87,13500.0,178.8431,179.4275,178.7596,178.9173,13500.0
2022-07-05 15:00:00,192.78,193.62,192.64,193.57,12005.0,178.8338,179.613,178.7039,179.5666,12005.0
2022-07-05 15:30:00,193.68,194.2,193.39,194.16,74990.0,179.6687,180.1511,179.3996,180.1139,74990.0
2022-07-06 09:30:00,193.58,195.09,192.25,192.47,20870.0,179.5759,180.9767,178.3421,178.5462,20870.0
2022-07-06 10:00:00,192.42,193.2,191.52,193.11,20271.0,178.4998,179.2234,177.6649,179.1399,20271.0
2022-07-06 10:30:00,193.0,193.48,192.1,193.05,13986.0,179.0379,179.4831,178.203,179.0842,13986.0
2022-07-06 11:00:00,192.91,193.0,192.2,192.22,11352.0,178.9544,179.0379,178.2957,178.3143,11352.0
2022-07-06 11:30:00,192.0,193.16,191.85,193.14,11291.0,178.1102,179.1863,177.9711,179.1677,11291.0
2022-07-06 12:00:00,193.11,193.31,192.35,193.13,10588.0,179.1399,179.3254,178.4349,179.1585,10588.0
2022-07-06 12:30:00,193.04,193.43,192.84,193.25,8070.0,179.075,179.4368,178.8894,179.2698,8070.0
2022-07-06 13:00:00,193.19,193.77,193.19,193.47,9628.0,179.2141,179.7522,179.2141,179.4739,9628.0
2022-07-06 13:30:00,193.46,193.98,193.29,193.91,11046.0,179.4646,179.947,179.3069,179.882,11046.0
2022-07-06 14:00:00,193.89,195.07,193.6,195.01,16007.0,179.8635,180.9581,179.5945,180.9025,16007.0
2022-07-06 14:30:00,195.13,196.13,194.97,195.24,13638.0,181.0138,181.9414,180.8653,181.1158,13638.0
2022-07-06 15:00:00,195.14,195.96,194.82,195.9,15705.0,181.0231,181.7837,180.7262,181.7281,15705.0
2022-07-06 15:30:00,195.86,196.03,194.24,194.54,64380.0,181.691,181.8487,180.1882,180.4665,64380.0
2022-07-07 09:30:00,201.17,203.61,200.43,201.33,101265.0,186.6168,188.8803,185.9304,186.7652,101265.0
2022-07-07 10:00:00,201.37,201.95,199.92,201.3,55457.0,186.8024,187.3404,185.4573,186.7374,55457.0
2022-07-07 10:30:00,201.4,202.66,201.3,201.87,36090.0,186.8302,187.999,186.7374,187.2662,36090.0
2022-07-07 11:00:00,201.92,202.35,201.34,201.43,20988.0,187.3126,187.7115,186.7745,186.858,20988.0
2022-07-07 11:30:00,201.33,201.63,200.61,201.02,19957.0,186.7652,187.0435,186.0973,186.4777,19957.0
2022-07-07 12:00:00,201.04,201.89,200.96,201.56,15668.0,186.4962,187.2847,186.422,186.9786,15668.0
2022-07-07 12:30:00,201.53,201.62,201.0,201.04,15411.0,186.9508,187.0343,186.4591,186.4962,15411.0
2022-07-07 13:00:00,200.9,201.47,200.71,201.17,13608.0,186.3664,186.8951,186.1901,186.6168,13608.0
2022-07-07 13:30:00,201.07,201.5,200.92,201.04,13016.0,186.5241,186.923,186.3849,186.4962,13016.0
2022-07-07 14:00:00,201.14,202.01,201.14,201.95,13721.0,186.589,187.3961,186.589,187.3404,13721.0
2022-07-07 14:30:00,201.93,202.77,201.65,202.63,13175.0,187.3218,188.1011,187.0621,187.9712,13175.0
2022-07-07 15:00:00,202.65,202.86,201.75,201.89,18812.0,187.9898,188.1846,187.1549,187.2847,18812.0
2022-07-07 15:30:00,201.88,202.26,201.22,201.25,95467.0,187.2755,187.628,186.6632,186.691,95467.0
2022-07-08 09:30:00,201.34,201.65,198.98,199.8,43060.0,186.7745,187.0621,184.5853,185.3459,43060.0
2022-07-08 10:00:00,199.7,199.7,198.0,199.26,21777.0,185.2532,185.2532,183.6762,184.845,21777.0
2022-07-08 10:30:00,199.44,200.43,199.44,200.13,14430.0,185.012,185.9304,185.012,185.6521,14430.0
2022-07-08 11:00:00,200.24,202.19,200.09,201.05,28051.0,185.7541,187.563,185.615,186.5055,28051.0
2022-07-08 11:30:00,200.91,200.95,199.8,200.5,17178.0,186.3756,186.4127,185.3459,185.9953,17178.0
2022-07-08 12:00:00,200.37,200.44,199.19,199.34,17238.0,185.8747,185.9396,184.7801,184.9192,17238.0
2022-07-08 12:30:00,199.4,199.41,198.93,199.0,14177.0,184.9749,184.9841,184.5389,184.6038,14177.0
2022-07-08 13:00:00,199.02,200.02,198.8,199.93,18834.0,184.6224,185.55,184.4183,185.4665,18834.0
2022-07-08 13:30:00,200.02,200.19,199.83,200.02,14532.0,185.55,185.7077,185.3738,185.55,14532.0
2022-07-08 14:00:00,200.01,201.04,200.01,201.04,11300.0,185.5407,186.4962,185.5407,186.4962,11300.0
2022-07-08 14:30:00,201.0,201.41,200.8,201.41,13419.0,186.4591,186.8395,186.2736,186.8395,13419.0
2022-07-08 15:00:00,201.37,201.59,200.7,200.91,23126.0,186.8024,187.0064,186.1808,186.3756,23126.0
2022-07-08 15:30:00,201.08,201.18,200.22,200.53,98731.0,186.5333,186.6261,185.7355,186.0231,98731.0
2022-07-11 09:30:00,199.45,201.33,198.79,201.05,26955.0,185.0213,186.7652,184.409,186.5055,26955.0
2022-07-11 10:00:00,201.21,201.37,199.0,199.52,19608.0,186.6539,186.8024,184.6038,185.0862,19608.0
2022-07-11 10:30:00,199.47,199.81,197.8,197.81,24411.0,185.0398,185.3552,183.4906,183.4999,24411.0
2022-07-11 11:00:00,197.75,199.27,197.75,199.08,25014.0,183.4442,184.8543,183.4442,184.678,25014.0
2022-07-11 11:30:00,199.06,199.33,197.98,198.35,19404.0,184.6595,184.9099,183.6576,184.0008,19404.0
2022-07-11 12:00:00,198.22,198.5,197.86,198.17,10563.0,183.8802,184.14,183.5463,183.8339,10563.0
2022-07-11 12:30:00,198.07,198.41,197.9,198.26,10896.0,183.7411,184.0565,183.5834,183.9173,10896.0
2022-07-11 13:00:00,198.13,198.87,197.96,198.62,8886.0,183.7967,184.4832,183.639,184.2513,8886.0
2022-07-11 13:30:00,198.51,198.98,198.23,198.68,18371.0,184.1493,184.5853,183.8895,184.307,18371.0
2022-07-11 14:00:00,198.59,198.67,198.15,198.24,10405.0,184.2235,184.2977,183.8153,183.8988,10405.0
2022-07-11 14:30:00,198.26,198.39,197.53,197.53,12979.0,183.9173,184.0379,183.2402,183.2402,12979.0
2022-07-11 15:00:00,197.5,197.62,196.9,197.17,14790.0,183.2123,183.3236,182.6557,182.9062,14790.0
2022-07-11 15:30:00,197.12,197.31,196.35,196.79,121666.0,182.8598,183.0361,182.1455,182.5537,121666.0
2022-07-12 09:30:00,196.69,201.46,196.36,200.82,52046.0,182.4609,186.8858,182.1548,186.2921,52046.0
2022-07-12 10:00:00,200.81,201.33,199.33,200.74,34492.0,186.2829,186.7652,184.9099,186.2179,34492.0
2022-07-12 10:30:00,200.73,202.24,200.56,202.11,21360.0,186.2087,187.6094,186.051,187.4888,21360.0
2022-07-12 11:00:00,202.24,202.74,201.74,202.56,22527.0,187.6094,188.0732,187.1456,187.9063,22527.0
2022-07-12 11:30:00,202.68,202.78,202.15,202.3,18600.0,188.0176,188.1104,187.5259,187.6651,18600.0
2022-07-12 12:00:00,202.39,203.34,202.07,203.34,14485.0,187.7486,188.6298,187.4517,188.6298,14485.0
2022-07-12 12:30:00,203.35,203.89,202.52,202.76,27933.0,188.6391,189.1401,187.8692,188.0918,27933.0
2022-07-12 13:00:00,202.84,202.95,202.16,202.69,26379.0,188.166,188.2681,187.5352,188.0269,26379.0
2022-07-12 13:30:00,202.75,203.66,202.75,203.47,20433.0,188.0825,188.9267,188.0825,188.7504,20433.0
2022-07-12 14:00:00,203.54,203.84,203.3,203.71,30145.0,188.8154,189.0937,188.5927,188.9731,30145.0
2022-07-12 14:30:00,203.69,203.93,203.0,203.12,24580.0,188.9545,189.1772,188.3144,188.4258,24580.0
2022-07-12 15:00:00,203.12,203.12,202.0,202.53,50068.0,188.4258,188.4258,187.3868,187.8784,50068.0
2022-07-12 15:30:00,202.52,202.76,200.76,201.25,184724.0,187.8692,188.0918,186.2365,186.691,184724.0
2022-07-13 09:30:00,198.53,202.86,197.58,202.13,88413.0,184.1678,188.1846,183.2865,187.5074,88413.0
2022-07-13 10:00:00,202.13,202.61,200.01,200.87,52666.0,187.5074,187.9527,185.5407,186.3385,52666.0
2022-07-13 10:30:00,200.92,201.78,200.26,201.1,22945.0,186.3849,187.1827,185.7727,186.5519,22945.0
2022-07-13 11:00:00,201.08,201.79,200.2,200.26,17568.0,186.5333,187.192,185.717,185.7727,17568.0
2022-07-13 11:30:00,200.27,200.69,198.81,198.81,30737.0,185.7819,186.1715,184.4276,184.4276,30737.0
2022-07-13 12:00:00,198.9,199.64,198.54,199.41,14610.0,184.511,185.1975,184.1771,184.9841,14610.0
2022-07-13 12:30:00,199.0,199.61,198.4,198.67,14492.0,184.6038,185.1697,184.0472,184.2977,14492.0
2022-07-13 13:00:00,198.7,200.04,198.61,199.21,16031.0,184.3255,185.5686,184.242,184.7986,16031.0
2022-07-13 13:30:00,199.21,199.31,198.63,199.27,11339.0,184.7986,184.8914,184.2606,184.8543,11339.0
2022-07-13 14:00:00,199.18,199.38,198.3,199.36,24568.0,184.7708,184.9563,183.9544,184.9378,24568.0
2022-07-13 14:30:00,199.41,199.93,199.24,199.75,11051.0,184.9841,185.4665,184.8264,185.2996,11051.0
2022-07-13 15:00:00,199.98,200.1,199.56,199.93,19090.0,185.5129,185.6242,185.1233,185.4665,19090.0
2022-07-13 15:30:00,199.88,200.12,199.43,199.53,115445.0,185.4201,185.6428,185.0027,185.0955,115445.0
2022-07-14 09:30:00,195.95,196.04,191.6,195.1,73678.0,181.7745,181.8579,177.7391,180.9859,73678.0
2022-07-14 10:00:00,194.9,195.15,193.87,194.8,18780.0,180.8004,181.0323,179.8449,180.7076,18780.0
2022-07-14 10:30:00,194.82,195.1,193.85,194.35,21087.0,180.7262,180.9859,179.8264,180.2902,21087.0
2022-07-14 11:00:00,194.49,195.51,194.49,194.99,29910.0,180.4201,181.3663,180.4201,180.8839,29910.0
2022-07-14 11:30:00,195.08,196.08,194.23,195.48,33585.0,180.9674,181.895,180.1789,181.3385,33585.0
2022-07-14 12:00:00,195.56,195.59,194.27,194.32,19636.0,181.4127,181.4405,180.216,180.2624,19636.0
2022-07-14 12:30:00,194.29,194.92,193.56,194.23,22206.0,180.2345,180.819,179.5574,180.1789,22206.0
2022-07-14 13:00:00,194.15,195.33,193.71,194.48,17428.0,180.1047,181.1993,179.6965,180.4108,17428.0
2022-07-14 13:30:00,194.53,194.68,193.76,194.5,14320.0,180.4572,180.5963,179.7429,180.4293,14320.0
2022-07-14 14:00:00,194.58,195.79,194.49,195.67,17280.0,180.5036,181.626,180.4201,181.5147,17280.0
2022-07-14 14:30:00,195.48,195.69,194.44,194.7,23651.0,181.3385,181.5333,180.3737,180.6149,23651.0
2022-07-14 15:00:00,194.78,195.96,194.71,194.99,63682.0,180.6891,181.7837,180.6242,180.8839,63682.0
2022-07-14 15:30:00,194.91,195.06,194.43,194.89,145299.0,180.8097,180.9488,180.3644,180.7911,145299.0
2022-07-15 09:30:00,198.1,198.1,195.3,195.3,47770.0,183.7689,183.7689,181.1715,181.1715,47770.0
2022-07-15 10:00:00,195.53,198.71,195.53,198.71,23739.0,181.3848,184.3348,181.3848,184.3348,23739.0
2022-07-15 10:30:00,198.83,198.88,197.23,197.94,18879.0,184.4461,184.4925,182.9619,183.6205,18879.0
2022-07-15 11:00:00,198.03,198.55,197.83,198.31,26455.0,183.704,184.1864,183.5184,183.9637,26455.0
2022-07-15 11:30:00,198.31,198.65,197.2,197.21,17945.0,183.9637,184.2791,182.934,182.9433,17945.0
2022-07-15 12:00:00,197.1,197.26,195.98,196.88,40548.0,182.8413,182.9897,181.8023,182.6372,40548.0
2022-07-15 12:30:00,197.04,197.23,196.61,197.12,14236.0,182.7856,182.9619,182.3867,182.8598,14236.0
2022-07-15 13:00:00,197.22,197.68,197.17,197.68,15021.0,182.9526,183.3793,182.9062,183.3793,15021.0
2022-07-15 13:30:00,197.65,197.65,196.06,196.92,35424.0,183.3515,183.3515,181.8765,182.6743,35424.0
2022-07-15 14:00:00,196.78,197.07,196.67,197.0,18833.0,182.5444,182.8134,182.4424,182.7485,18833.0
2022-07-15 14:30:00,196.97,197.05,196.63,196.82,22905.0,182.7207,182.7949,182.4053,182.5815,22905.0
2022-07-15 15:00:00,196.82,197.06,196.7,196.83,90334.0,182.5815,182.8042,182.4702,182.5908,90334.0
2022-07-15 15:30:00,196.83,196.88,195.56,196.36,253107.0,182.5908,182.6372,181.4127,182.1548,253107.0
2022-07-18 09:30:00,198.5,199.43,197.62,197.64,35908.0,184.14,185.0027,183.3236,183.3422,35908.0
2022-07-18 10:00:00,197.74,197.74,196.5,197.74,12934.0,183.435,183.435,182.2847,183.435,12934.0
2022-07-18 10:30:00,197.87,198.04,196.96,197.23,15048.0,183.5556,183.7133,182.7114,182.9619,15048.0
2022-07-18 11:00:00,197.06,197.22,195.84,196.1,11994.0,182.8042,182.9526,181.6724,181.9136,11994.0
2022-07-18 11:30:00,196.14,197.76,195.86,197.66,16167.0,181.9507,183.4535,181.691,183.3607,16167.0
2022-07-18 12:00:00,197.68,198.45,197.6,198.29,26083.0,183.3793,184.0936,183.3051,183.9452,26083.0
2022-07-18 12:30:00,198.16,198.46,197.89,198.28,15184.0,183.8246,184.1029,183.5741,183.9359,15184.0
2022-07-18 13:00:00,198.36,199.23,198.3,199.01,29355.0,184.0101,184.8172,183.9544,184.6131,29355.0
2022-07-18 13:30:00,199.03,199.12,198.18,198.28,22999.0,184.6316,184.7151,183.8431,183.9359,22999.0
2022-07-18 14:00:00,198.13,198.86,198.1,198.13,31628.0,183.7967,184.4739,183.7689,183.7967,31628.0
2022-07-18 14:30:00,198.07,198.73,197.86,198.2,35655.0,183.7411,184.3533,183.5463,183.8617,35655.0
2022-07-18 15:00:00,198.15,198.93,198.11,198.24,43929.0,183.8153,184.5389,183.7782,183.8988,43929.0
2022-07-18 15:30:00,197.97,198.09,197.04,197.61,124091.0,183.6483,183.7596,182.7856,183.3144,124091.0
2022-07-19 09:30:00,199.94,203.14,199.57,201.72,54018.0,185.4758,188.4443,185.1326,187.127,54018.0
2022-07-19 10:00:00,201.82,202.91,201.41,202.74,122225.0,187.2198,188.2309,186.8395,188.0732,122225.0
2022-07-19 10:30:00,202.83,203.37,202.36,202.55,37738.0,188.1567,188.6577,187.7207,187.897,37738.0
2022-07-19 11:00:00,202.64,202.99,201.88,202.56,53562.0,187.9805,188.3052,187.2755,187.9063,53562.0
2022-07-19 11:30:00,202.67,202.96,202.5,202.63,26182.0,188.0083,188.2773,187.8506,187.9712,26182.0
2022-07-19 12:00:00,202.69,202.69,201.67,201.99,34786.0,188.0269,188.0269,187.0807,187.3775,34786.0
2022-07-19 12:30:00,202.01,202.69,201.85,202.69,81091.0,187.3961,188.0269,187.2476,188.0269,81091.0
2022-07-19 13:00:00,202.81,203.32,202.21,202.27,22436.0,188.1382,188.6113,187.5816,187.6372,22436.0
2022-07-19 13:30:00,202.19,202.9,201.78,202.9,13584.0,187.563,188.2217,187.1827,188.2217,13584.0
2022-07-19 14:00:00,202.91,203.5,202.42,203.01,27557.0,188.2309,188.7783,187.7764,188.3237,27557.0
2022-07-19 14:30:00,202.99,204.3,202.98,204.14,21776.0,188.3052,189.5204,188.2959,189.372,21776.0
2022-07-19 15:00:00,204.16,205.02,204.09,204.99,46948.0,189.3905,190.1883,189.3256,190.1605,46948.0
2022-07-19 15:30:00,205.0,205.73,204.87,205.05,148454.0,190.1698,190.8469,190.0492,190.2161,148454.0
2022-07-20 09:30:00,201.38,204.92,200.34,204.23,92457.0,186.8116,190.0955,185.8469,189.4555,92457.0
2022-07-20 10:00:00,204.25,205.08,203.54,205.08,25656.0,189.474,190.244,188.8154,190.244,25656.0
2022-07-20 10:30:00,204.94,206.78,204.84,206.06,42887.0,190.1141,191.821,190.0213,191.1531,42887.0
2022-07-20 11:00:00,206.06,206.06,205.24,205.6,38128.0,191.1531,191.1531,190.3924,190.7263,38128.0
2022-07-20 11:30:00,205.73,206.21,205.19,205.39,20780.0,190.8469,191.2922,190.346,190.5315,20780.0
2022-07-20 12:00:00,205.35,205.77,205.15,205.16,14540.0,190.4944,190.884,190.3089,190.3182,14540.0
2022-07-20 12:30:00,205.25,205.25,204.15,204.93,29627.0,190.4017,190.4017,189.3812,190.1048,29627.0
2022-07-20 13:00:00,204.71,204.77,203.65,204.6,29663.0,189.9007,189.9564,188.9174,189.7987,29663.0
2022-07-20 13:30:00,204.54,204.87,203.85,204.1,12781.0,189.743,190.0492,189.1029,189.3349,12781.0
2022-07-20 14:00:00,204.26,204.69,203.91,204.52,15103.0,189.4833,189.8822,189.1586,189.7245,15103.0
2022-07-20 14:30:00,204.48,205.15,204.39,205.01,20436.0,189.6874,190.3089,189.6039,190.179,20436.0
2022-07-20 15:00:00,204.99,205.75,204.97,205.55,12788.0,190.1605,190.8655,190.1419,190.68,12788.0
2022-07-20 15:30:00,205.56,206.06,205.11,205.7,112009.0,190.6892,191.1531,190.2718,190.8191,112009.0
2022-07-21 09:30:00,204.17,205.93,203.59,205.28,60191.0,189.3998,191.0325,188.8618,190.4295,60191.0
2022-07-21 10:00:00,205.17,205.42,203.29,203.51,25623.0,190.3275,190.5594,188.5835,188.7875,25623.0
2022-07-21 10:30:00,203.62,204.86,203.37,204.86,19039.0,188.8896,190.0399,188.6577,190.0399,19039.0
2022-07-21 11:00:00,204.68,204.71,203.82,204.21,17076.0,189.8729,189.9007,189.0751,189.4369,17076.0
2022-07-21 11:30:00,204.24,205.14,204.02,204.97,14828.0,189.4647,190.2996,189.2606,190.1419,14828.0
2022-07-21 12:00:00,205.07,205.7,204.97,205.67,19722.0,190.2347,190.8191,190.1419,190.7913,19722.0
2022-07-21 12:30:00,205.76,206.11,205.34,205.62,17629.0,190.8748,191.1995,190.4852,190.7449,17629.0
2022-07-21 13:00:00,205.63,205.67,204.79,204.92,20288.0,190.7542,190.7913,189.9749,190.0955,20288.0
2022-07-21 13:30:00,204.96,205.0,204.04,204.42,26938.0,190.1326,190.1698,189.2792,189.6317,26938.0
2022-07-21 14:00:00,204.5,204.93,204.31,204.82,16748.0,189.7059,190.1048,189.5297,190.0028,16748.0
2022-07-21 14:30:00,204.76,204.76,204.23,204.56,12880.0,189.9471,189.9471,189.4555,189.7616,12880.0
2022-07-21 15:00:00,204.59,205.3,204.53,205.15,18769.0,189.7894,190.448,189.7338,190.3089,18769.0
2022-07-21 15:30:00,205.15,206.23,204.94,206.08,62450.0,190.3089,191.3108,190.1141,191.1716,62450.0
2022-07-22 09:30:00,206.82,207.43,204.54,205.13,23098.0,191.8581,192.424,189.743,190.2903,23098.0
2022-07-22 10:00:00,205.01,206.56,204.31,206.51,31531.0,190.179,191.6169,189.5297,191.5705,31531.0
2022-07-22 10:30:00,206.42,206.98,206.1,206.34,20895.0,191.487,192.0065,191.1902,191.4128,20895.0
2022-07-22 11:00:00,206.29,206.34,205.39,205.56,15502.0,191.3664,191.4128,190.5315,190.6892,15502.0
2022-07-22 11:30:00,205.71,205.9,205.01,205.45,10347.0,190.8284,191.0046,190.179,190.5872,10347.0
2022-07-22 12:00:00,205.6,205.67,204.93,205.32,20916.0,190.7263,190.7913,190.1048,190.4666,20916.0
2022-07-22 12:30:00,205.38,205.52,204.8,204.86,9582.0,190.5223,190.6521,189.9842,190.0399,9582.0
2022-07-22 13:00:00,204.74,204.82,203.88,204.19,16817.0,189.9286,190.0028,189.1308,189.4183,16817.0
2022-07-22 13:30:00,204.11,204.47,203.57,204.33,15836.0,189.3441,189.6781,188.8432,189.5482,15836.0
2022-07-22 14:00:00,204.32,204.32,203.85,204.12,16035.0,189.5389,189.5389,189.1029,189.3534,16035.0
2022-07-22 14:30:00,204.1,204.51,203.9,204.19,11409.0,189.3349,189.7152,189.1493,189.4183,11409.0
2022-07-22 15:00:00,204.14,204.71,204.06,204.51,20156.0,189.372,189.9007,189.2978,189.7152,20156.0
2022-07-22 15:30:00,204.37,205.26,203.93,205.22,99691.0,189.5853,190.4109,189.1772,190.3738,99691.0
2022-07-25 09:30:00,206.33,206.45,204.21,206.1,24733.0,191.4035,191.5149,189.4369,191.1902,24733.0
2022-07-25 10:00:00,206.28,207.61,205.7,206.65,15794.0,191.3572,192.5909,190.8191,191.7004,15794.0
2022-07-25 10:30:00,206.55,207.06,205.98,206.34,13151.0,191.6076,192.0807,191.0789,191.4128,13151.0
2022-07-25 11:00:00,206.27,206.42,205.62,206.22,17150.0,191.3479,191.487,190.7449,191.3015,17150.0
2022-07-25 11:30:00,206.25,207.28,206.17,207.0,15479.0,191.3293,192.2848,191.2551,192.0251,15479.0
2022-07-25 12:00:00,206.9,207.24,206.53,206.8,13277.0,191.9323,192.2477,191.5891,191.8395,13277.0
2022-07-25 12:30:00,206.73,207.14,206.5,206.74,11190.0,191.7746,192.1549,191.5612,191.7839,11190.0
2022-07-25 13:00:00,206.72,207.21,206.41,206.63,11340.0,191.7653,192.2199,191.4777,191.6818,11340.0
2022-07-25 13:30:00,206.6,206.6,205.62,205.88,10119.0,191.654,191.654,190.7449,190.9861,10119.0
2022-07-25 14:00:00,205.77,206.31,205.77,206.27,13721.0,190.884,191.385,190.884,191.3479,13721.0
2022-07-25 14:30:00,206.26,206.53,205.68,205.73,16577.0,191.3386,191.5891,190.8006,190.8469,16577.0
2022-07-25 15:00:00,205.69,206.05,205.44,205.59,19123.0,190.8098,191.1438,190.5779,190.7171,19123.0
2022-07-25 15:30:00,205.55,206.37,205.53,206.26,95129.0,190.68,191.4406,190.6614,191.3386,95129.0
2022-07-26 09:30:00,205.46,206.5,204.96,205.98,23577.0,190.5965,191.5612,190.1326,191.0789,23577.0
2022-07-26 10:00:00,205.46,206.35,205.19,205.62,28056.0,190.5965,191.4221,190.346,190.7449,28056.0
2022-07-26 10:30:00,205.69,207.98,205.52,207.98,16559.0,190.8098,192.9342,190.6521,192.9342,16559.0
2022-07-26 11:00:00,207.99,208.13,205.49,205.5,14156.0,192.9434,193.0733,190.6243,190.6336,14156.0
2022-07-26 11:30:00,205.57,205.57,203.7,203.7,52996.0,190.6985,190.6985,188.9638,188.9638,52996.0
2022-07-26 12:00:00,203.69,203.88,202.89,203.88,30501.0,188.9545,189.1308,188.2124,189.1308,30501.0
2022-07-26 12:30:00,203.84,205.36,203.84,205.26,12199.0,189.0937,190.5037,189.0937,190.4109,12199.0
2022-07-26 13:00:00,205.14,205.61,205.01,205.21,10056.0,190.2996,190.7356,190.179,190.3646,10056.0
2022-07-26 13:30:00,205.22,205.53,204.95,205.36,10340.0,190.3738,190.6614,190.1234,190.5037,10340.0
2022-07-26 14:00:00,205.35,205.76,204.84,204.84,9875.0,190.4944,190.8748,190.0213,190.0213,9875.0
2022-07-26 14:30:00,204.96,205.07,204.62,204.72,8963.0,190.1326,190.2347,189.8172,189.91,8963.0
2022-07-26 15:00:00,204.7,205.0,204.39,204.56,12074.0,189.8915,190.1698,189.6039,189.7616,12074.0
2022-07-26 15:30:00,204.56,204.75,204.22,204.46,83277.0,189.7616,189.9378,189.4462,189.6688,83277.0
2022-07-27 09:30:00,205.01,205.85,203.46,204.96,28435.0,190.179,190.9583,188.7412,190.1326,28435.0
2022-07-27 10:00:00,204.94,205.81,204.53,205.78,16147.0,190.1141,190.9212,189.7338,190.8933,16147.0
2022-07-27 10:30:00,205.82,206.66,205.69,206.66,24873.0,190.9304,191.7097,190.8098,191.7097,24873.0
2022-07-27 11:00:00,206.69,206.82,206.32,206.45,18315.0,191.7375,191.8581,191.3943,191.5149,18315.0
2022-07-27 11:30:00,206.47,207.0,206.47,206.95,38001.0,191.5334,192.0251,191.5334,191.9787,38001.0
2022-07-27 12:00:00,206.96,206.99,206.34,206.56,36279.0,191.988,192.0158,191.4128,191.6169,36279.0
2022-07-27 12:30:00,206.6,206.7,206.27,206.55,40456.0,191.654,191.7468,191.3479,191.6076,40456.0
2022-07-27 13:00:00,206.55,206.89,206.51,206.89,13358.0,191.6076,191.923,191.5705,191.923,13358.0
2022-07-27 13:30:00,206.78,206.95,206.08,206.68,28370.0,191.821,191.9787,191.1716,191.7282,28370.0
2022-07-27 14:00:00,206.83,207.32,206.38,206.96,22512.0,191.8674,192.3219,191.4499,191.988,22512.0
2022-07-27 14:30:00,206.83,209.11,206.21,208.69,34986.0,191.8674,193.9824,191.2922,193.5928,34986.0
2022-07-27 15:00:00,208.81,210.17,208.72,210.17,49706.0,193.7041,194.9657,193.6206,194.9657,49706.0
2022-07-27 15:30:00,210.13,210.53,209.11,209.11,109465.0,194.9286,195.2997,193.9824,193.9824,109465.0
2022-07-28 09:30:00,210.47,213.45,210.04,212.76,56472.0,195.244,198.0085,194.8451,197.3684,56472.0
2022-07-28 10:00:00,212.59,212.59,210.92,211.64,44191.0,197.2107,197.2107,195.6615,196.3294,44191.0
2022-07-28 10:30:00,211.81,213.0,211.21,212.74,45153.0,196.4871,197.591,195.9305,197.3498,45153.0
2022-07-28 11:00:00,212.59,213.48,212.34,213.48,72026.0,197.2107,198.0363,196.9788,198.0363,72026.0
2022-07-28 11:30:00,213.45,214.77,213.16,214.11,60340.0,198.0085,199.233,197.7394,198.6207,60340.0
2022-07-28 12:00:00,214.06,214.16,213.04,213.77,18746.0,198.5743,198.6671,197.6281,198.3053,18746.0
2022-07-28 12:30:00,213.85,214.29,213.78,214.29,30688.0,198.3795,198.7877,198.3146,198.7877,30688.0
2022-07-28 13:00:00,214.23,214.95,213.66,214.75,44532.0,198.732,199.3999,198.2033,199.2144,44532.0
2022-07-28 13:30:00,214.59,215.37,214.59,215.18,24699.0,199.066,199.7896,199.066,199.6133,24699.0
2022-07-28 14:00:00,215.07,215.29,214.65,214.93,15344.0,199.5113,199.7153,199.1216,199.3814,15344.0
2022-07-28 14:30:00,215.01,215.71,214.92,215.57,50349.0,199.4556,200.105,199.3721,199.9751,50349.0
2022-07-28 15:00:00,215.56,216.05,215.18,215.37,212441.0,199.9658,200.4204,199.6133,199.7896,212441.0
2022-07-28 15:30:00,215.33,215.34,214.41,215.19,118677.0,199.7525,199.7617,198.899,199.6226,118677.0
2022-07-29 09:30:00,216.44,217.58,215.63,217.18,34713.0,200.7822,201.8397,200.0307,201.4686,34713.0
2022-07-29 10:00:00,217.18,218.54,216.75,218.31,36669.0,201.4686,202.7302,201.0697,202.5169,36669.0
2022-07-29 10:30:00,218.16,219.53,217.99,218.99,48763.0,202.3777,203.6486,202.22,203.1477,48763.0
2022-07-29 11:00:00,218.92,219.05,218.36,218.71,31014.0,203.0827,203.2033,202.5633,202.8879,31014.0
2022-07-29 11:30:00,218.7,219.68,218.63,218.93,35606.0,202.8787,203.7878,202.8137,203.092,35606.0
2022-07-29 12:00:00,218.9,219.15,218.36,218.97,15505.0,203.0642,203.2961,202.5633,203.1291,15505.0
2022-07-29 12:30:00,218.97,220.22,218.97,219.94,26098.0,203.1291,204.2887,203.1291,204.029,26098.0
2022-07-29 13:00:00,219.93,219.93,219.2,219.21,13001.0,204.0197,204.0197,203.3425,203.3518,13001.0
2022-07-29 13:30:00,219.28,220.64,219.24,220.46,32959.0,203.4167,204.6783,203.3796,204.5113,32959.0
2022-07-29 14:00:00,220.43,221.25,220.09,220.87,88259.0,204.4835,205.2442,204.1681,204.8917,88259.0
2022-07-29 14:30:00,220.86,221.07,220.54,220.93,28991.0,204.8824,205.0772,204.5855,204.9473,28991.0
2022-07-29 15:00:00,221.04,221.54,220.78,221.54,42603.0,205.0494,205.5132,204.8082,205.5132,42603.0
2022-07-29 15:30:00,221.52,221.54,220.63,221.31,145631.0,205.4947,205.5132,204.669,205.2998,145631.0
2022-08-01 09:30:00,218.28,219.94,216.28,219.58,63034.0,202.489,204.029,200.6337,203.695,63034.0
2022-08-01 10:00:00,219.61,220.3,218.99,219.5,39610.0,203.7228,204.3629,203.1477,203.6208,39610.0
2022-08-01 10:30:00,219.42,219.72,217.9,219.49,34682.0,203.5466,203.8249,202.1365,203.6115,34682.0
2022-08-01 11:00:00,219.53,219.72,218.78,219.52,20607.0,203.6486,203.8249,202.9529,203.6393,20607.0
2022-08-01 11:30:00,219.62,219.62,218.2,218.63,26811.0,203.7321,203.7321,202.4148,202.8137,26811.0
2022-08-01 12:00:00,218.57,218.57,217.7,218.14,19875.0,202.7581,202.7581,201.951,202.3592,19875.0
2022-08-01 12:30:00,218.13,218.59,217.67,217.92,20162.0,202.3499,202.7766,201.9232,202.1551,20162.0
2022-08-01 13:00:00,217.92,217.92,217.24,217.24,20290.0,202.1551,202.1551,201.5243,201.5243,20290.0
2022-08-01 13:30:00,217.22,217.27,216.71,217.17,23755.0,201.5057,201.5521,201.0326,201.4593,23755.0
2022-08-01 14:00:00,217.17,217.82,216.85,217.75,23800.0,201.4593,202.0623,201.1625,201.9974,23800.0
2022-08-01 14:30:00,217.79,218.11,217.3,217.95,26913.0,202.0345,202.3313,201.5799,202.1829,26913.0
2022-08-01 15:00:00,217.88,218.37,217.67,217.78,34301.0,202.118,202.5725,201.9232,202.0252,34301.0
2022-08-01 15:30:00,217.68,218.0,217.28,217.99,135761.0,201.9324,202.2293,201.5614,202.22,135761.0
2022-08-02 09:30:00,218.99,219.93,215.7,218.49,90578.0,203.1477,204.0197,200.0957,202.6838,90578.0
2022-08-02 10:00:00,218.5,219.94,217.85,219.57,55107.0,202.6931,204.029,202.0901,203.6857,55107.0
2022-08-02 10:30:00,219.43,220.94,218.83,220.25,54968.0,203.5558,204.9566,202.9993,204.3165,54968.0
2022-08-02 11:00:00,220.36,221.59,219.98,221.2,57750.0,204.4186,205.5596,204.0661,205.1978,57750.0
2022-08-02 11:30:00,221.13,222.33,220.86,221.92,37659.0,205.1329,206.2461,204.8824,205.8657,37659.0
2022-08-02 12:00:00,222.05,223.38,221.91,223.06,22284.0,205.9863,207.2201,205.8564,206.9232,22284.0
2022-08-02 12:30:00,223.15,223.94,223.01,223.4,28691.0,207.0067,207.7396,206.8769,207.2386,28691.0
2022-08-02 13:00:00,223.4,223.41,222.16,222.16,16475.0,207.2386,207.2479,206.0884,206.0884,16475.0
2022-08-02 13:30:00,222.15,222.2,221.64,221.76,20846.0,206.0791,206.1255,205.606,205.7173,20846.0
2022-08-02 14:00:00,221.64,222.31,221.64,222.02,32287.0,205.606,206.2275,205.606,205.9585,32287.0
2022-08-02 14:30:00,221.94,222.03,220.44,220.75,25823.0,205.8843,205.9678,204.4928,204.7804,25823.0
2022-08-02 15:00:00,220.77,220.81,219.5,220.03,63920.0,204.7989,204.836,203.6208,204.1124,63920.0
2022-08-02 15:30:00,219.98,220.11,218.5,218.79,186311.0,204.0661,204.1867,202.6931,202.9621,186311.0
2022-08-03 09:30:00,219.62,220.0,218.03,218.52,29824.0,203.7321,204.0846,202.2571,202.7117,29824.0
2022-08-03 10:00:00,218.62,218.89,217.0,218.57,62945.0,202.8044,203.0549,201.3016,202.7581,62945.0
2022-08-03 10:30:00,218.97,219.16,217.56,218.19,19353.0,203.1291,203.3054,201.8211,202.4056,19353.0
2022-08-03 11:00:00,218.26,218.72,217.28,217.59,34870.0,202.4705,202.8972,201.5614,201.849,34870.0
2022-08-03 11:30:00,217.34,218.14,217.32,217.75,21880.0,201.617,202.3592,201.5985,201.9974,21880.0
2022-08-03 12:00:00,217.75,217.97,217.17,217.39,22800.0,201.9974,202.2015,201.4593,201.6634,22800.0
2022-08-03 12:30:00,217.44,217.76,217.13,217.41,41044.0,201.7098,202.0067,201.4222,201.682,41044.0
2022-08-03 13:00:00,217.4,217.49,217.06,217.23,23417.0,201.6727,201.7562,201.3573,201.515,23417.0
2022-08-03 13:30:00,217.31,217.95,217.06,217.86,25019.0,201.5892,202.1829,201.3573,202.0994,25019.0
2022-08-03 14:00:00,217.83,218.71,217.83,218.62,13199.0,202.0716,202.8879,202.0716,202.8044,13199.0
2022-08-03 14:30:00,218.55,218.85,218.46,218.66,15493.0,202.7395,203.0178,202.656,202.8416,15493.0
2022-08-03 15:00:00,218.66,218.79,218.1,218.51,28586.0,202.8416,202.9621,202.3221,202.7024,28586.0
2022-08-03 15:30:00,218.51,218.62,217.7,217.89,111071.0,202.7024,202.8044,201.951,202.1273,111071.0
2022-08-04 09:30:00,216.49,218.05,216.3,217.09,31860.0,200.8285,202.2757,200.6523,201.3851,31860.0
2022-08-04 10:00:00,217.17,219.75,217.17,219.68,30632.0,201.4593,203.8527,201.4593,203.7878,30632.0
2022-08-04 10:30:00,219.66,220.47,219.37,220.45,28543.0,203.7692,204.5206,203.5002,204.5021,28543.0
2022-08-04 11:00:00,220.43,221.24,219.87,220.45,23896.0,204.4835,205.2349,203.964,204.5021,23896.0
2022-08-04 11:30:00,220.47,220.62,219.19,219.58,14333.0,204.5206,204.6598,203.3332,203.695,14333.0
2022-08-04 12:00:00,219.57,219.64,219.12,219.55,14473.0,203.6857,203.7507,203.2683,203.6672,14473.0
2022-08-04 12:30:00,219.48,220.09,219.29,220.09,17605.0,203.6022,204.1681,203.426,204.1681,17605.0
2022-08-04 13:00:00,220.14,220.9,219.94,220.86,27386.0,204.2145,204.9195,204.029,204.8824,27386.0
2022-08-04 13:30:00,220.76,221.26,220.7,220.81,16082.0,204.7896,205.2535,204.734,204.836,16082.0
2022-08-04 14:00:00,220.7,220.94,220.5,220.62,11296.0,204.734,204.9566,204.5484,204.6598,11296.0
2022-08-04 14:30:00,220.57,220.57,219.79,219.87,10793.0,204.6134,204.6134,203.8898,203.964,10793.0
2022-08-04 15:00:00,219.78,220.09,219.59,219.76,22000.0,203.8805,204.1681,203.7043,203.862,22000.0
2022-08-04 15:30:00,219.82,220.05,219.33,219.67,91433.0,203.9176,204.131,203.4631,203.7785,91433.0
2022-08-05 09:30:00,217.96,219.98,217.45,219.97,41699.0,202.1922,204.0661,201.7191,204.0568,41699.0
2022-08-05 10:00:00,219.8,219.8,218.8,219.2,24049.0,203.8991,203.8991,202.9714,203.3425,24049.0
2022-08-05 10:30:00,219.29,220.12,218.62,219.27,62957.0,203.426,204.1959,202.8044,203.4074,62957.0
2022-08-05 11:00:00,219.39,219.75,218.25,218.3,15903.0,203.5187,203.8527,202.4612,202.5076,15903.0
2022-08-05 11:30:00,218.27,218.98,218.21,218.85,46673.0,202.4798,203.1384,202.4241,203.0178,46673.0
2022-08-05 12:00:00,218.94,219.72,218.89,219.32,13673.0,203.1013,203.8249,203.0549,203.4538,13673.0
2022-08-05 12:30:00,219.1,220.11,218.92,219.9,13200.0,203.2497,204.1867,203.0827,203.9918,13200.0
2022-08-05 13:00:00,219.84,220.33,219.74,220.01,16327.0,203.9362,204.3907,203.8434,204.0939,16327.0
2022-08-05 13:30:00,219.99,220.45,219.98,219.98,16760.0,204.0753,204.5021,204.0661,204.0661,16760.0
2022-08-05 14:00:00,219.97,220.29,219.44,219.79,17784.0,204.0568,204.3536,203.5651,203.8898,17784.0
2022-08-05 14:30:00,219.51,219.89,219.38,219.42,8805.0,203.6301,203.9826,203.5095,203.5466,8805.0
2022-08-05 15:00:00,219.49,219.64,219.2,219.56,15356.0,203.6115,203.7507,203.3425,203.6764,15356.0
2022-08-05 15:30:00,219.5,220.13,219.38,220.08,76990.0,203.6208,204.2052,203.5095,204.1588,76990.0
2022-08-08 09:30:00,222.81,223.2,220.96,220.96,32232.0,206.6913,207.0531,204.9752,204.9752,32232.0
2022-08-08 10:00:00,221.06,221.58,220.23,220.37,32433.0,205.0679,205.5503,204.298,204.4278,32433.0
2022-08-08 10:30:00,220.38,221.4,220.28,220.52,21485.0,204.4371,205.3833,204.3444,204.567,21485.0
2022-08-08 11:00:00,220.31,220.69,219.77,219.87,14379.0,204.3722,204.7247,203.8713,203.964,14379.0
2022-08-08 11:30:00,219.83,220.61,219.27,220.26,12444.0,203.9269,204.6505,203.4074,204.3258,12444.0
2022-08-08 12:00:00,220.31,220.74,219.05,219.31,11006.0,204.3722,204.7711,203.2033,203.4445,11006.0
2022-08-08 12:30:00,219.37,219.65,218.95,219.38,41179.0,203.5002,203.7599,203.1106,203.5095,41179.0
2022-08-08 13:00:00,219.41,219.69,219.0,219.24,20803.0,203.5373,203.797,203.157,203.3796,20803.0
2022-08-08 13:30:00,219.31,219.75,219.02,219.64,7110.0,203.4445,203.8527,203.1755,203.7507,7110.0
2022-08-08 14:00:00,219.59,219.59,218.85,219.01,6630.0,203.7043,203.7043,203.0178,203.1662,6630.0
2022-08-08 14:30:00,218.95,219.28,218.56,218.96,10558.0,203.1106,203.4167,202.7488,203.1198,10558.0
2022-08-08 15:00:00,218.98,219.05,218.56,219.05,9131.0,203.1384,203.2033,202.7488,203.2033,9131.0
2022-08-08 15:30:00,219.04,219.86,218.93,219.55,55926.0,203.1941,203.9547,203.092,203.6672,55926.0
2022-08-09 09:30:00,219.27,219.48,217.79,218.8,26792.0,203.4074,203.6022,202.0345,202.9714,26792.0
2022-08-09 10:00:00,218.97,219.04,218.23,218.53,20369.0,203.1291,203.1941,202.4427,202.721,20369.0
2022-08-09 10:30:00,218.6,218.81,218.02,218.09,14875.0,202.7859,202.9807,202.2478,202.3128,14875.0
2022-08-09 11:00:00,218.23,218.74,217.82,218.65,17479.0,202.4427,202.9158,202.0623,202.8323,17479.0
2022-08-09 11:30:00,218.62,218.68,217.86,218.03,10416.0,202.8044,202.8601,202.0994,202.2571,10416.0
2022-08-09 12:00:00,218.17,218.54,217.9,218.54,8595.0,202.387,202.7302,202.1365,202.7302,8595.0
2022-08-09 12:30:00,218.54,218.63,218.18,218.5,12036.0,202.7302,202.8137,202.3963,202.6931,12036.0
2022-08-09 13:00:00,218.38,218.38,217.85,218.25,15151.0,202.5818,202.5818,202.0901,202.4612,15151.0
2022-08-09 13:30:00,218.16,218.3,217.73,218.26,7727.0,202.3777,202.5076,201.9788,202.4705,7727.0
2022-08-09 14:00:00,218.3,218.35,217.12,217.18,30103.0,202.5076,202.554,201.413,201.4686,30103.0
2022-08-09 14:30:00,217.21,217.83,216.96,217.7,9904.0,201.4964,202.0716,201.2645,201.951,9904.0
2022-08-09 15:00:00,217.63,217.72,217.24,217.35,24969.0,201.8861,201.9696,201.5243,201.6263,24969.0
2022-08-09 15:30:00,217.26,218.25,217.12,218.18,84932.0,201.5428,202.4612,201.413,202.3963,84932.0
2022-08-10 09:30:00,221.74,222.59,221.14,222.5,31855.0,205.6987,206.4872,205.1421,206.4038,31855.0
2022-08-10 10:00:00,222.5,222.67,221.78,222.19,14669.0,206.4038,206.5615,205.7358,206.1162,14669.0
2022-08-10 10:30:00,222.12,222.63,222.09,222.5,11831.0,206.0512,206.5244,206.0234,206.4038,11831.0
2022-08-10 11:00:00,222.5,222.96,222.2,222.35,27335.0,206.4038,206.8305,206.1255,206.2646,27335.0
2022-08-10 11:30:00,222.32,222.54,221.86,222.54,7132.0,206.2368,206.4409,205.8101,206.4409,7132.0
2022-08-10 12:00:00,222.54,222.56,221.88,222.03,7171.0,206.4409,206.4594,205.8286,205.9678,7171.0
2022-08-10 12:30:00,222.1,222.48,222.05,222.32,4665.0,206.0327,206.3852,205.9863,206.2368,4665.0
2022-08-10 13:00:00,222.39,222.46,221.95,222.03,29396.0,206.3017,206.3666,205.8935,205.9678,29396.0
2022-08-10 13:30:00,222.03,222.62,222.03,222.21,10345.0,205.9678,206.5151,205.9678,206.1347,10345.0
2022-08-10 14:00:00,222.18,222.4,222.11,222.19,8601.0,206.1069,206.311,206.042,206.1162,8601.0
2022-08-10 14:30:00,222.15,222.4,221.6,221.6,7723.0,206.0791,206.311,205.5689,205.5689,7723.0
2022-08-10 15:00:00,221.58,222.01,221.48,221.82,11911.0,205.5503,205.9492,205.4575,205.7729,11911.0
2022-08-10 15:30:00,221.74,222.15,221.57,221.88,92689.0,205.6987,206.0791,205.541,205.8286,92689.0
2022-08-11 09:30:00,224.16,225.2,222.94,224.96,44168.0,207.9437,208.9084,206.8119,208.6858,44168.0
2022-08-11 10:00:00,224.89,225.61,224.09,224.62,18442.0,208.6209,209.2888,207.8787,208.3704,18442.0
2022-08-11 10:30:00,224.72,225.0,224.19,224.41,20048.0,208.4632,208.7229,207.9715,208.1756,20048.0
2022-08-11 11:00:00,224.39,224.46,223.69,224.41,13480.0,208.157,208.222,207.5077,208.1756,13480.0
2022-08-11 11:30:00,224.37,224.53,223.71,223.8,15293.0,208.1385,208.2869,207.5262,207.6097,15293.0
2022-08-11 12:00:00,223.73,224.2,223.44,224.16,33821.0,207.5448,207.9808,207.2758,207.9437,33821.0
2022-08-11 12:30:00,224.18,225.22,224.17,225.16,39292.0,207.9622,208.927,207.9529,208.8713,39292.0
2022-08-11 13:00:00,225.25,225.25,224.71,224.78,15234.0,208.9548,208.9548,208.4539,208.5188,15234.0
2022-08-11 13:30:00,224.83,225.08,224.67,224.81,16878.0,208.5652,208.7971,208.4168,208.5466,16878.0
2022-08-11 14:00:00,224.81,225.0,224.63,224.93,13793.0,208.5466,208.7229,208.3797,208.658,13793.0
2022-08-11 14:30:00,224.82,224.9,224.22,224.45,9580.0,208.5559,208.6301,207.9993,208.2127,9580.0
2022-08-11 15:00:00,224.44,224.92,224.06,224.83,47279.0,208.2034,208.6487,207.8509,208.5652,47279.0
2022-08-11 15:30:00,224.88,224.98,223.49,224.0,84719.0,208.6116,208.7043,207.3221,207.7952,84719.0
2022-08-12 09:30:00,224.13,224.68,223.25,224.26,30735.0,207.9158,208.426,207.0995,208.0364,30735.0
2022-08-12 10:00:00,223.8,224.16,223.52,223.7,7352.0,207.6097,207.9437,207.35,207.5169,7352.0
2022-08-12 10:30:00,224.09,224.69,223.57,224.39,18647.0,207.8787,208.4353,207.3963,208.157,18647.0
2022-08-12 11:00:00,224.34,225.6,224.34,225.13,12299.0,208.1106,209.2795,208.1106,208.8435,12299.0
2022-08-12 11:30:00,225.18,225.38,224.88,225.34,10171.0,208.8899,209.0754,208.6116,209.0383,10171.0
2022-08-12 12:00:00,225.45,225.62,225.34,225.37,10087.0,209.1403,209.298,209.0383,209.0661,10087.0
2022-08-12 12:30:00,225.41,225.94,225.41,225.9,11678.0,209.1032,209.5949,209.1032,209.5578,11678.0
2022-08-12 13:00:00,225.88,226.41,225.66,226.05,31307.0,209.5392,210.0309,209.3352,209.6969,31307.0
2022-08-12 13:30:00,226.02,226.75,225.94,226.32,14049.0,209.6691,210.3463,209.5949,209.9474,14049.0
2022-08-12 14:00:00,226.35,226.73,226.16,226.73,13919.0,209.9752,210.3277,209.799,210.3277,13919.0
2022-08-12 14:30:00,226.74,227.18,226.66,226.71,17225.0,210.337,210.7452,210.2628,210.3092,17225.0
2022-08-12 15:00:00,226.72,227.19,226.54,226.93,18425.0,210.3185,210.7545,210.1515,210.5133,18425.0
2022-08-12 15:30:00,226.92,227.86,226.84,227.75,118590.0,210.504,211.376,210.4298,211.274,118590.0
2022-08-15 09:30:00,225.82,227.78,225.5,227.62,46193.0,209.4836,211.3018,209.1867,211.1534,46193.0
2022-08-15 10:00:00,227.79,228.59,227.29,227.94,28770.0,211.3111,212.0532,210.8472,211.4502,28770.0
2022-08-15 10:30:00,228.1,229.39,228.1,228.66,21765.0,211.5986,212.7953,211.5986,212.1181,21765.0
2022-08-15 11:00:00,228.65,228.96,228.14,228.81,14999.0,212.1088,212.3964,211.6357,212.2573,14999.0
2022-08-15 11:30:00,228.9,229.54,228.43,229.4,17877.0,212.3408,212.9345,211.9048,212.8046,17877.0
2022-08-15 12:00:00,229.3,229.79,229.06,229.52,15324.0,212.7118,213.1664,212.4892,212.9159,15324.0
2022-08-15 12:30:00,229.62,229.94,229.56,229.87,11190.0,213.0087,213.3055,212.953,213.2406,11190.0
2022-08-15 13:00:00,229.95,229.95,229.51,229.52,16214.0,213.3148,213.3148,212.9066,212.9159,16214.0
2022-08-15 13:30:00,229.45,229.6,229.03,229.32,9101.0,212.851,212.9901,212.4614,212.7304,9101.0
2022-08-15 14:00:00,229.41,229.56,229.0,229.52,8942.0,212.8139,212.953,212.4335,212.9159,8942.0
2022-08-15 14:30:00,229.48,229.77,229.35,229.49,8964.0,212.8788,213.1478,212.7582,212.8881,8964.0
2022-08-15 15:00:00,229.5,230.08,229.27,230.08,23366.0,212.8974,213.4354,212.684,213.4354,23366.0
2022-08-15 15:30:00,230.09,231.1,229.99,230.75,169690.0,213.4447,214.3816,213.3519,214.0569,169690.0
2022-08-16 09:30:00,230.17,232.39,230.17,231.71,25648.0,213.5189,215.5783,213.5189,214.9475,25648.0
2022-08-16 10:00:00,231.86,232.2,231.6,231.94,20995.0,215.0866,215.402,214.8454,215.1608,20995.0
2022-08-16 10:30:00,231.9,232.48,231.48,232.0,20765.0,215.1237,215.6618,214.7341,215.2165,20765.0
2022-08-16 11:00:00,232.1,232.9,232.1,232.82,9704.0,215.3093,216.0514,215.3093,215.9772,9704.0
2022-08-16 11:30:00,232.76,233.45,232.66,233.41,13242.0,215.9215,216.5616,215.8288,216.5245,13242.0
2022-08-16 12:00:00,233.41,233.41,232.77,233.11,8131.0,216.5245,216.5245,215.9308,216.2462,8131.0
2022-08-16 12:30:00,233.05,233.05,232.32,232.65,15152.0,216.1905,216.1905,215.5133,215.8195,15152.0
2022-08-16 13:00:00,232.81,233.28,232.6,233.18,14316.0,215.9679,216.4039,215.7731,216.3111,14316.0
2022-08-16 13:30:00,233.24,233.65,233.2,233.51,12077.0,216.3668,216.7471,216.3297,216.6173,12077.0
2022-08-16 14:00:00,233.51,233.85,233.23,233.56,24016.0,216.6173,216.9327,216.3575,216.6636,24016.0
2022-08-16 14:30:00,233.45,233.58,231.86,233.12,51580.0,216.5616,216.6822,215.0866,216.2555,51580.0
2022-08-16 15:00:00,233.08,233.6,232.4,233.29,45544.0,216.2184,216.7008,215.5876,216.4132,45544.0
2022-08-16 15:30:00,233.27,233.38,232.36,232.44,88799.0,216.3946,216.4967,215.5505,215.6247,88799.0
2022-08-17 09:30:00,229.24,230.42,228.53,229.84,30604.0,212.6562,213.7508,211.9975,213.2128,30604.0
2022-08-17 10:00:00,230.08,230.74,229.39,230.74,25682.0,213.4354,214.0477,212.7953,214.0477,25682.0
2022-08-17 10:30:00,230.78,231.59,230.49,230.99,17946.0,214.0848,214.8362,213.8157,214.2796,17946.0
2022-08-17 11:00:00,231.03,231.4,230.5,230.72,61333.0,214.3167,214.6599,213.825,214.0291,61333.0
2022-08-17 11:30:00,230.79,230.89,230.17,230.41,30293.0,214.094,214.1868,213.5189,213.7415,30293.0
2022-08-17 12:00:00,230.41,231.22,230.4,230.72,10495.0,213.7415,214.4929,213.7322,214.0291,10495.0
2022-08-17 12:30:00,230.81,230.9,230.3,230.84,46847.0,214.1126,214.1961,213.6395,214.1404,46847.0
2022-08-17 13:00:00,230.75,230.88,230.28,230.84,19445.0,214.0569,214.1775,213.6209,214.1404,19445.0
2022-08-17 13:30:00,230.8,231.06,230.68,230.93,10609.0,214.1033,214.3445,213.992,214.2239,10609.0
2022-08-17 14:00:00,231.06,232.47,230.48,232.43,73916.0,214.3445,215.6525,213.8065,215.6154,73916.0
2022-08-17 14:30:00,232.29,232.63,231.14,231.23,27432.0,215.4855,215.8009,214.4187,214.5022,27432.0
2022-08-17 15:00:00,231.26,231.43,230.37,230.78,51227.0,214.53,214.6877,213.7044,214.0848,51227.0
2022-08-17 15:30:00,230.74,231.11,230.2,230.26,118760.0,214.0477,214.3909,213.5467,213.6024,118760.0
2022-08-18 09:30:00,229.58,230.06,228.6,228.87,35777.0,214.4241,214.8724,213.5088,213.7609,35777.0
2022-08-18 10:00:00,228.99,229.57,228.99,229.53,27535.0,213.873,214.4147,213.873,214.3774,27535.0
2022-08-18 10:30:00,229.54,230.71,229.41,230.0,15988.0,214.3867,215.4795,214.2653,214.8163,15988.0
2022-08-18 11:00:00,230.18,230.38,229.73,230.3,14739.0,214.9845,215.1713,214.5642,215.0965,14739.0
2022-08-18 11:30:00,230.28,230.68,230.19,230.48,12815.0,215.0779,215.4515,214.9938,215.2647,12815.0
2022-08-18 12:00:00,230.41,230.49,229.64,229.9,30510.0,215.1993,215.274,214.4801,214.7229,30510.0
2022-08-18 12:30:00,230.01,230.19,229.3,229.71,6797.0,214.8257,214.9938,214.1626,214.5455,6797.0
2022-08-18 13:00:00,229.56,230.17,229.56,230.05,2625.0,214.4054,214.9751,214.4054,214.863,2625.0
2022-08-18 13:30:00,229.91,230.07,229.68,229.79,5360.0,214.7323,214.8817,214.5175,214.6202,5360.0
2022-08-18 14:00:00,229.9,230.45,229.9,230.24,6823.0,214.7229,215.2366,214.7229,215.0405,6823.0
2022-08-18 14:30:00,230.22,230.4,229.74,230.21,10309.0,215.0218,215.1899,214.5735,215.0125,10309.0
2022-08-18 15:00:00,230.25,230.67,230.16,230.57,11415.0,215.0498,215.4421,214.9658,215.3487,11415.0
2022-08-18 15:30:00,230.6,230.73,229.98,230.37,55709.0,215.3767,215.4981,214.7977,215.1619,55709.0
2022-08-19 09:30:00,229.31,229.31,227.43,228.92,41761.0,214.1719,214.1719,212.416,213.8076,41761.0
2022-08-19 10:00:00,228.65,229.3,228.33,229.29,10368.0,213.5555,214.1626,213.2566,214.1532,10368.0
2022-08-19 10:30:00,229.41,229.59,228.56,229.16,29364.0,214.2653,214.4334,213.4714,214.0318,29364.0
2022-08-19 11:00:00,229.12,229.12,227.58,227.78,26449.0,213.9944,213.9944,212.5561,212.7429,26449.0
2022-08-19 11:30:00,227.98,228.05,227.54,227.84,7341.0,212.9297,212.9951,212.5187,212.7989,7341.0
2022-08-19 12:00:00,227.86,228.64,227.57,228.04,36628.0,212.8176,213.5461,212.5468,212.9857,36628.0
2022-08-19 12:30:00,228.11,228.92,227.93,228.71,13433.0,213.0511,213.8076,212.883,213.6115,13433.0
2022-08-19 13:00:00,228.67,228.75,227.89,228.02,6815.0,213.5741,213.6489,212.8456,212.9671,6815.0
2022-08-19 13:30:00,228.05,228.29,227.5,228.11,46781.0,212.9951,213.2192,212.4814,213.0511,46781.0
2022-08-19 14:00:00,228.07,228.32,227.92,228.03,5370.0,213.0138,213.2472,212.8737,212.9764,5370.0
2022-08-19 14:30:00,227.98,228.33,227.73,227.95,4754.0,212.9297,213.2566,212.6962,212.9017,4754.0
2022-08-19 15:00:00,227.82,228.44,227.49,228.37,10659.0,212.7803,213.3593,212.472,213.2939,10659.0
2022-08-19 15:30:00,228.37,228.96,228.29,228.6,76817.0,213.2939,213.845,213.2192,213.5088,76817.0
2022-08-22 09:30:00,225.11,225.79,224.0,225.79,22914.0,210.2492,210.8843,209.2124,210.8843,22914.0
2022-08-22 10:00:00,225.76,225.8,224.67,225.53,24650.0,210.8562,210.8936,209.8382,210.6414,24650.0
2022-08-22 10:30:00,225.47,225.62,224.92,225.13,11237.0,210.5854,210.7255,210.0717,210.2678,11237.0
2022-08-22 11:00:00,225.05,225.64,225.03,225.47,8339.0,210.1931,210.7442,210.1744,210.5854,8339.0
2022-08-22 11:30:00,225.46,225.82,225.02,225.09,17577.0,210.5761,210.9123,210.1651,210.2305,17577.0
2022-08-22 12:00:00,225.12,225.66,224.71,224.71,38243.0,210.2585,210.7629,209.8756,209.8756,38243.0
2022-08-22 12:30:00,224.82,224.95,223.97,224.35,8610.0,209.9783,210.0997,209.1844,209.5393,8610.0
2022-08-22 13:00:00,224.35,225.06,224.23,224.37,31280.0,209.5393,210.2025,209.4273,209.558,31280.0
2022-08-22 13:30:00,224.26,224.26,223.49,223.79,6631.0,209.4553,209.4553,208.7361,209.0163,6631.0
2022-08-22 14:00:00,223.77,224.6,223.46,224.3,38332.0,208.9976,209.7728,208.7081,209.4926,38332.0
2022-08-22 14:30:00,224.27,224.52,223.66,223.81,7505.0,209.4646,209.6981,208.8949,209.035,7505.0
2022-08-22 15:00:00,223.87,224.55,223.79,224.12,22468.0,209.091,209.7261,209.0163,209.3245,22468.0
2022-08-22 15:30:00,224.09,224.49,223.72,224.4,103955.0,209.2965,209.6701,208.9509,209.586,103955.0
2022-08-23 09:30:00,224.73,226.95,223.45,226.57,25759.0,209.8942,211.9677,208.6987,211.6128,25759.0
2022-08-23 10:00:00,226.53,227.14,226.2,226.37,15268.0,211.5754,212.1451,211.2672,211.426,15268.0
2022-08-23 10:30:00,226.39,227.51,226.38,226.93,16141.0,211.4447,212.4907,211.4353,211.949,16141.0
2022-08-23 11:00:00,227.0,227.0,226.16,226.37,33972.0,212.0144,212.0144,211.2298,211.426,33972.0
2022-08-23 11:30:00,226.41,226.54,225.84,226.12,42037.0,211.4633,211.5848,210.931,211.1925,42037.0
2022-08-23 12:00:00,226.16,226.59,225.51,225.54,25880.0,211.2298,211.6315,210.6228,210.6508,25880.0
2022-08-23 12:30:00,225.55,226.05,225.34,225.8,26775.0,210.6601,211.1271,210.464,210.8936,26775.0
2022-08-23 13:00:00,225.73,226.19,225.65,225.76,17436.0,210.8282,211.2579,210.7535,210.8562,17436.0
2022-08-23 13:30:00,225.8,225.91,224.69,224.88,23530.0,210.8936,210.9963,209.8569,210.0343,23530.0
2022-08-23 14:00:00,224.78,225.57,224.75,225.53,18190.0,209.9409,210.6788,209.9129,210.6414,18190.0
2022-08-23 14:30:00,225.55,226.14,225.19,225.75,51527.0,210.6601,211.2112,210.3239,210.8469,51527.0
2022-08-23 15:00:00,225.8,226.08,225.33,225.94,23449.0,210.8936,211.1551,210.4546,211.0244,23449.0
2022-08-23 15:30:00,225.89,225.93,224.99,225.02,111843.0,210.9777,211.015,210.1371,210.1651,111843.0
2022-08-24 09:30:00,224.6,225.13,223.71,223.87,18227.0,209.7728,210.2678,208.9416,209.091,18227.0
2022-08-24 10:00:00,224.09,224.99,223.45,224.5,35069.0,209.2965,210.1371,208.6987,209.6794,35069.0
2022-08-24 10:30:00,224.54,225.18,224.05,224.94,19675.0,209.7168,210.3145,209.2591,210.0904,19675.0
2022-08-24 11:00:00,224.99,225.63,224.6,225.45,10715.0,210.1371,210.7348,209.7728,210.5667,10715.0
2022-08-24 11:30:00,225.5,225.62,225.21,225.31,11715.0,210.6134,210.7255,210.3426,210.436,11715.0
2022-08-24 12:00:00,225.33,225.54,224.91,225.08,5505.0,210.4546,210.6508,210.0624,210.2211,5505.0
2022-08-24 12:30:00,225.07,225.07,224.37,224.48,8276.0,210.2118,210.2118,209.558,209.6607,8276.0
2022-08-24 13:00:00,224.41,224.54,223.89,223.89,7593.0,209.5954,209.7168,209.1097,209.1097,7593.0
2022-08-24 13:30:00,223.89,224.33,223.76,224.31,16360.0,209.1097,209.5207,208.9883,209.502,16360.0
2022-08-24 14:00:00,224.25,224.59,224.24,224.55,7759.0,209.4459,209.7635,209.4366,209.7261,7759.0
2022-08-24 14:30:00,224.52,224.58,224.25,224.56,6864.0,209.6981,209.7541,209.4459,209.7355,6864.0
2022-08-24 15:00:00,224.52,225.1,224.23,224.85,14886.0,209.6981,210.2398,209.4273,210.0063,14886.0
2022-08-24 15:30:00,224.88,225.57,224.88,225.29,135369.0,210.0343,210.6788,210.0343,210.4173,135369.0
2022-08-25 09:30:00,226.75,227.48,226.05,227.44,27935.0,211.7809,212.4627,211.1271,212.4253,27935.0
2022-08-25 10:00:00,227.77,228.2,227.31,227.99,22447.0,212.7336,213.1352,212.3039,212.939,22447.0
2022-08-25 10:30:00,228.09,228.48,227.91,228.29,14966.0,213.0324,213.3967,212.8643,213.2192,14966.0
2022-08-25 11:00:00,228.33,228.39,226.71,227.29,21199.0,213.2566,213.3126,211.7435,212.2852,21199.0
2022-08-25 11:30:00,227.2,227.58,226.76,227.49,19898.0,212.2012,212.5561,211.7902,212.472,19898.0
2022-08-25 12:00:00,227.55,227.55,226.56,226.96,10440.0,212.5281,212.5281,211.6034,211.977,10440.0
2022-08-25 12:30:00,227.04,227.48,226.76,227.48,14242.0,212.0517,212.4627,211.7902,212.4627,14242.0
2022-08-25 13:00:00,227.45,227.92,227.21,227.92,12337.0,212.4347,212.8737,212.2105,212.8737,12337.0
2022-08-25 13:30:00,227.88,228.35,227.68,228.07,5930.0,212.8363,213.2753,212.6495,213.0138,5930.0
2022-08-25 14:00:00,228.01,228.16,227.76,227.96,8924.0,212.9577,213.0978,212.7242,212.911,8924.0
2022-08-25 14:30:00,227.98,228.13,227.41,227.85,17360.0,212.9297,213.0698,212.3973,212.8083,17360.0
2022-08-25 15:00:00,227.75,228.02,227.65,227.92,15694.0,212.7149,212.9671,212.6215,212.8737,15694.0
2022-08-25 15:30:00,227.95,229.13,227.64,229.1,99681.0,212.9017,214.0038,212.6121,213.9758,99681.0
2022-08-26 09:30:00,230.19,230.32,229.17,229.71,54703.0,214.9938,215.1152,214.0411,214.5455,54703.0
2022-08-26 10:00:00,229.71,230.05,227.5,227.71,80428.0,214.5455,214.863,212.4814,212.6775,80428.0
2022-08-26 10:30:00,227.71,227.71,226.44,226.44,21088.0,212.6775,212.6775,211.4914,211.4914,21088.0
2022-08-26 11:00:00,226.4,227.13,226.02,226.25,37638.0,211.454,212.1358,211.0991,211.3139,37638.0
2022-08-26 11:30:00,226.36,226.76,226.19,226.45,17950.0,211.4166,211.7902,211.2579,211.5007,17950.0
2022-08-26 12:00:00,226.34,226.39,225.5,225.54,9092.0,211.398,211.4447,210.6134,210.6508,9092.0
2022-08-26 12:30:00,225.47,225.75,225.13,225.41,9867.0,210.5854,210.8469,210.2678,210.5294,9867.0
2022-08-26 13:00:00,225.23,225.7,225.19,225.7,7147.0,210.3612,210.8002,210.3239,210.8002,7147.0
2022-08-26 13:30:00,225.56,225.69,224.89,225.1,10035.0,210.6695,210.7909,210.0437,210.2398,10035.0
2022-08-26 14:00:00,225.16,225.34,224.52,224.83,11478.0,210.2959,210.464,209.6981,209.9876,11478.0
2022-08-26 14:30:00,224.69,225.02,223.42,223.55,35046.0,209.8569,210.1651,208.6707,208.7921,35046.0
2022-08-26 15:00:00,223.61,223.62,222.86,223.56,30006.0,208.8482,208.8575,208.1477,208.8015,30006.0
2022-08-26 15:30:00,223.55,223.55,222.35,222.5,94853.0,208.7921,208.7921,207.6714,207.8115,94853.0
2022-08-29 09:30:00,220.55,222.32,219.83,222.24,30112.0,205.9902,207.6433,205.3177,207.5686,30112.0
2022-08-29 10:00:00,222.17,222.55,221.67,222.03,16157.0,207.5032,207.8582,207.0363,207.3725,16157.0
2022-08-29 10:30:00,221.97,222.19,220.87,220.96,7987.0,207.3164,207.5219,206.2891,206.3731,7987.0
2022-08-29 11:00:00,221.0,221.66,220.51,221.23,33084.0,206.4105,207.0269,205.9528,206.6253,33084.0
2022-08-29 11:30:00,221.18,222.53,221.15,222.34,13632.0,206.5786,207.8395,206.5506,207.662,13632.0
2022-08-29 12:00:00,222.31,222.52,221.84,222.09,8293.0,207.634,207.8301,207.195,207.4285,8293.0
2022-08-29 12:30:00,222.1,222.42,221.58,222.14,13819.0,207.4379,207.7367,206.9522,207.4752,13819.0
2022-08-29 13:00:00,222.17,222.21,221.49,221.79,16515.0,207.5032,207.5406,206.8681,207.1483,16515.0
2022-08-29 13:30:00,221.74,222.42,221.49,222.29,32277.0,207.1016,207.7367,206.8681,207.6153,32277.0
2022-08-29 14:00:00,222.25,222.25,221.41,221.51,10175.0,207.578,207.578,206.7934,206.8868,10175.0
2022-08-29 14:30:00,221.53,221.99,221.27,221.7,15414.0,206.9055,207.3351,206.6627,207.0643,15414.0
2022-08-29 15:00:00,221.96,222.12,221.43,221.54,12090.0,207.3071,207.4565,206.8121,206.9148,12090.0
2022-08-29 15:30:00,221.56,222.26,221.28,221.28,100562.0,206.9335,207.5873,206.672,206.672,100562.0
2022-08-30 09:30:00,221.9,222.09,219.36,219.36,24196.0,207.2511,207.4285,204.8788,204.8788,24196.0
2022-08-30 10:00:00,219.43,219.9,218.5,218.96,19638.0,204.9441,205.3831,204.0755,204.5052,19638.0
2022-08-30 10:30:00,218.95,219.02,217.09,218.52,30231.0,204.4958,204.5612,202.7586,204.0942,30231.0
2022-08-30 11:00:00,218.57,219.57,218.34,218.89,27992.0,204.1409,205.0749,203.9261,204.4398,27992.0
2022-08-30 11:30:00,218.7,219.17,218.48,219.06,11778.0,204.2623,204.7013,204.0568,204.5986,11778.0
2022-08-30 12:00:00,219.06,219.33,218.51,219.31,36268.0,204.5986,204.8507,204.0849,204.8321,36268.0
2022-08-30 12:30:00,219.08,219.3,218.46,218.53,30948.0,204.6172,204.8227,204.0382,204.1035,30948.0
2022-08-30 13:00:00,218.46,218.61,217.29,217.63,14831.0,204.0382,204.1783,202.9454,203.263,14831.0
2022-08-30 13:30:00,217.48,217.75,216.73,217.22,19270.0,203.1229,203.375,202.4224,202.88,19270.0
2022-08-30 14:00:00,217.47,218.03,217.32,217.41,10522.0,203.1135,203.6366,202.9734,203.0575,10522.0
2022-08-30 14:30:00,217.56,218.12,217.56,218.08,11710.0,203.1976,203.7206,203.1976,203.6833,11710.0
2022-08-30 15:00:00,217.94,218.89,217.85,218.51,17932.0,203.5525,204.4398,203.4684,204.0849,17932.0
2022-08-30 15:30:00,218.42,218.55,217.62,218.14,91361.0,204.0008,204.1222,203.2536,203.7393,91361.0
2022-08-31 09:30:00,217.75,218.08,215.35,215.81,28450.0,203.375,203.6833,201.1335,201.5631,28450.0
2022-08-31 10:00:00,215.69,215.79,213.93,214.19,45843.0,201.451,201.5444,199.8072,200.0501,45843.0
2022-08-31 10:30:00,214.21,216.33,214.21,216.1,27019.0,200.0687,202.0488,200.0687,201.834,27019.0
2022-08-31 11:00:00,216.03,216.03,214.31,214.62,15573.0,201.7686,201.7686,200.1621,200.4517,15573.0
2022-08-31 11:30:00,214.51,215.69,214.36,215.5,15657.0,200.3489,201.451,200.2088,201.2736,15657.0
2022-08-31 12:00:00,215.75,216.38,215.55,215.59,10394.0,201.5071,202.0955,201.3203,201.3576,10394.0
2022-08-31 12:30:00,215.7,215.91,215.21,215.49,10713.0,201.4604,201.6565,201.0027,201.2642,10713.0
2022-08-31 13:00:00,215.46,215.88,215.01,215.19,5983.0,201.2362,201.6285,200.8159,200.984,5983.0
2022-08-31 13:30:00,215.18,215.69,214.92,215.63,13113.0,200.9747,201.451,200.7319,201.395,13113.0
2022-08-31 14:00:00,215.58,215.83,215.15,215.44,15995.0,201.3483,201.5818,200.9467,201.2175,15995.0
2022-08-31 14:30:00,215.42,215.48,215.04,215.48,14616.0,201.1989,201.2549,200.8439,201.2549,14616.0
2022-08-31 15:00:00,215.57,216.76,215.39,215.59,22142.0,201.339,202.4504,201.1708,201.3576,22142.0
2022-08-31 15:30:00,215.53,216.43,215.11,215.36,163403.0,201.3016,202.1422,200.9093,201.1428,163403.0
2022-09-01 09:30:00,213.88,213.97,212.58,213.74,30455.0,199.7605,199.8446,198.5463,199.6298,30455.0
2022-09-01 10:00:00,213.63,213.75,212.12,213.6,37705.0,199.527,199.6391,198.1167,199.499,37705.0
2022-09-01 10:30:00,213.6,213.78,212.63,212.92,26281.0,199.499,199.6671,198.593,198.8639,26281.0
2022-09-01 11:00:00,212.88,213.86,212.71,213.17,36314.0,198.8265,199.7418,198.6678,199.0974,36314.0
2022-09-01 11:30:00,213.29,213.59,212.87,213.16,18238.0,199.2095,199.4897,198.8172,199.088,18238.0
2022-09-01 12:00:00,213.28,213.57,212.97,213.29,14145.0,199.2001,199.471,198.9106,199.2095,14145.0
2022-09-01 12:30:00,213.21,213.65,212.7,212.92,19703.0,199.1347,199.5457,198.6584,198.8639,19703.0
2022-09-01 13:00:00,212.95,214.32,212.68,214.32,19838.0,198.8919,200.1715,198.6397,200.1715,19838.0
2022-09-01 13:30:00,214.31,214.37,213.74,213.95,13291.0,200.1621,200.2182,199.6298,199.8259,13291.0
2022-09-01 14:00:00,213.93,214.95,213.84,214.81,9504.0,199.8072,200.7599,199.7232,200.6291,9504.0
2022-09-01 14:30:00,214.93,215.2,214.22,214.38,21543.0,200.7412,200.9934,200.0781,200.2275,21543.0
2022-09-01 15:00:00,214.36,215.08,213.84,213.87,10848.0,200.2088,200.8813,199.7232,199.7512,10848.0
2022-09-01 15:30:00,213.82,215.02,213.71,215.0,69565.0,199.7045,200.8253,199.6017,200.8066,69565.0
2022-09-02 09:30:00,217.82,217.82,215.25,216.4,23135.0,203.4404,203.4404,201.0401,202.1142,23135.0
2022-09-02 10:00:00,216.54,217.11,215.82,217.0,20276.0,202.2449,202.7773,201.5724,202.6745,20276.0
2022-09-02 10:30:00,217.11,218.55,217.11,217.48,24651.0,202.7773,204.1222,202.7773,203.1229,24651.0
2022-09-02 11:00:00,217.97,217.97,217.39,217.6,7052.0,203.5805,203.5805,203.0388,203.2349,7052.0
2022-09-02 11:30:00,217.68,218.03,217.46,217.97,3823.0,203.3097,203.6366,203.1042,203.5805,3823.0
2022-09-02 12:00:00,218.14,218.14,216.51,216.57,9464.0,203.7393,203.7393,202.2169,202.2729,9464.0
2022-09-02 12:30:00,216.45,216.59,215.21,215.51,10994.0,202.1609,202.2916,201.0027,201.2829,10994.0
2022-09-02 13:00:00,215.37,215.37,213.48,213.5,13915.0,201.1522,201.1522,199.3869,199.4056,13915.0
2022-09-02 13:30:00,213.43,213.9,212.94,213.08,17310.0,199.3402,199.7792,198.8826,199.0133,17310.0
2022-09-02 14:00:00,212.98,213.47,212.69,213.01,17525.0,198.9199,199.3776,198.6491,198.948,17525.0
2022-09-02 14:30:00,213.06,213.69,212.74,212.83,26720.0,198.9947,199.5831,198.6958,198.7798,26720.0
2022-09-02 15:00:00,212.77,213.22,212.41,212.82,21408.0,198.7238,199.1441,198.3876,198.7705,21408.0
2022-09-02 15:30:00,212.82,212.98,211.94,212.97,74901.0,198.7705,198.9199,197.9486,198.9106,74901.0
2022-09-06 09:30:00,214.15,215.68,211.63,212.91,46779.0,200.0127,201.4417,197.6591,198.8546,46779.0
2022-09-06 10:00:00,212.9,213.3,211.26,212.91,17259.0,198.8452,199.2188,197.3135,198.8546,17259.0
2022-09-06 10:30:00,212.76,213.01,211.76,212.76,14768.0,198.7145,198.948,197.7805,198.7145,14768.0
2022-09-06 11:00:00,212.8,213.02,212.11,212.27,14091.0,198.7518,198.9573,198.1074,198.2568,14091.0
2022-09-06 11:30:00,212.25,213.38,212.25,212.94,18066.0,198.2381,199.2935,198.2381,198.8826,18066.0
2022-09-06 12:00:00,212.93,213.07,211.79,212.27,13011.0,198.8732,199.004,197.8085,198.2568,13011.0
2022-09-06 12:30:00,212.2,213.05,212.12,212.9,10352.0,198.1914,198.9853,198.1167,198.8452,10352.0
2022-09-06 13:00:00,212.76,212.76,211.47,211.53,7646.0,198.7145,198.7145,197.5096,197.5657,7646.0
2022-09-06 13:30:00,211.45,212.1,211.45,211.91,6224.0,197.4909,198.098,197.4909,197.9206,6224.0
2022-09-06 14:00:00,211.78,212.51,211.71,212.15,6717.0,197.7992,198.481,197.7338,198.1447,6717.0
2022-09-06 14:30:00,212.29,212.29,211.61,211.86,7641.0,198.2755,198.2755,197.6404,197.8739,7641.0
2022-09-06 15:00:00,211.93,212.69,211.61,212.37,11218.0,197.9392,198.6491,197.6404,198.3502,11218.0
2022-09-06 15:30:00,212.27,212.67,211.75,212.44,76370.0,198.2568,198.6304,197.7711,198.4156,76370.0
2022-09-07 09:30:00,212.14,212.96,211.18,212.45,32147.0,198.1354,198.9013,197.2388,198.4249,32147.0
2022-09-07 10:00:00,212.24,213.24,211.86,213.2,55556.0,198.2288,199.1628,197.8739,199.1254,55556.0
2022-09-07 10:30:00,213.17,214.31,213.04,214.02,10664.0,199.0974,200.1621,198.976,199.8913,10664.0
2022-09-07 11:00:00,213.93,215.07,213.68,215.02,47566.0,199.8072,200.872,199.5737,200.8253,47566.0
2022-09-07 11:30:00,214.69,214.85,214.25,214.4,8168.0,200.517,200.6665,200.1061,200.2462,8168.0
2022-09-07 12:00:00,214.4,214.62,213.65,213.9,7019.0,200.2462,200.4517,199.5457,199.7792,7019.0
2022-09-07 12:30:00,213.85,215.17,213.63,214.89,23113.0,199.7325,200.9654,199.527,200.7038,23113.0
2022-09-07 13:00:00,214.91,215.36,214.58,214.75,11035.0,200.7225,201.1428,200.4143,200.5731,11035.0
2022-09-07 13:30:00,214.75,215.88,214.73,215.55,10774.0,200.5731,201.6285,200.5544,201.3203,10774.0
2022-09-07 14:00:00,215.62,216.27,215.51,215.8,10077.0,201.3857,201.9927,201.2829,201.5538,10077.0
2022-09-07 14:30:00,215.81,216.41,215.78,216.39,14704.0,201.5631,202.1235,201.5351,202.1048,14704.0
2022-09-07 15:00:00,216.44,216.66,216.04,216.42,28687.0,202.1515,202.357,201.7779,202.1328,28687.0
2022-09-07 15:30:00,216.37,216.43,215.51,215.96,90416.0,202.0861,202.1422,201.2829,201.7032,90416.0
2022-09-08 09:30:00,213.92,214.35,211.98,212.46,24644.0,199.7979,200.1995,197.9859,198.4343,24644.0
2022-09-08 10:00:00,212.83,213.49,211.25,213.49,11767.0,198.7798,199.3963,197.3041,199.3963,11767.0
2022-09-08 10:30:00,213.36,214.7,213.36,214.29,10915.0,199.2748,200.5264,199.2748,200.1435,10915.0
2022-09-08 11:00:00,214.48,214.98,214.46,214.7,9580.0,200.3209,200.7879,200.3022,200.5264,9580.0
2022-09-08 11:30:00,214.65,215.03,213.7,213.97,41346.0,200.4797,200.8346,199.5924,199.8446,41346.0
2022-09-08 12:00:00,213.98,214.05,212.37,212.61,11670.0,199.8539,199.9193,198.3502,198.5744,11670.0
2022-09-08 12:30:00,212.8,213.45,212.73,213.45,18517.0,198.7518,199.3589,198.6864,199.3589,18517.0
2022-09-08 13:00:00,213.49,214.29,213.08,213.92,8748.0,199.3963,200.1435,199.0133,199.7979,8748.0
2022-09-08 13:30:00,213.93,214.33,213.74,214.11,9494.0,199.8072,200.1808,199.6298,199.9753,9494.0
2022-09-08 14:00:00,214.28,214.37,213.95,214.17,5938.0,200.1341,200.2182,199.8259,200.0314,5938.0
2022-09-08 14:30:00,214.16,214.82,213.83,214.08,17033.0,200.022,200.6385,199.7138,199.9473,17033.0
2022-09-08 15:00:00,214.06,214.59,213.48,214.46,9650.0,199.9286,200.4236,199.3869,200.3022,9650.0
2022-09-08 15:30:00,214.46,215.03,213.69,214.8,53177.0,200.3022,200.8346,199.5831,200.6198,53177.0
2022-09-09 09:30:00,217.81,219.14,217.79,218.35,31783.0,203.4311,204.6733,203.4124,203.9354,31783.0
2022-09-09 10:00:00,218.29,219.24,218.21,218.61,7987.0,203.8794,204.7667,203.8047,204.1783,7987.0
2022-09-09 10:30:00,218.58,218.77,217.85,218.02,7541.0,204.1502,204.3277,203.4684,203.6272,7541.0
2022-09-09 11:00:00,218.19,218.19,216.55,216.79,13309.0,203.786,203.786,202.2543,202.4784,13309.0
2022-09-09 11:30:00,216.76,217.95,216.53,217.6,30747.0,202.4504,203.5618,202.2356,203.2349,30747.0
2022-09-09 12:00:00,217.5,217.98,216.76,217.12,10814.0,203.1415,203.5899,202.4504,202.7866,10814.0
2022-09-09 12:30:00,217.08,217.99,216.94,217.87,18530.0,202.7493,203.5992,202.6185,203.4871,18530.0
2022-09-09 13:00:00,217.77,218.62,217.63,218.37,10896.0,203.3937,204.1876,203.263,203.9541,10896.0
2022-09-09 13:30:00,218.44,218.84,218.28,218.64,13452.0,204.0195,204.3931,203.87,204.2063,13452.0
2022-09-09 14:00:00,218.7,219.03,218.29,218.84,11123.0,204.2623,204.5705,203.8794,204.3931,11123.0
2022-09-09 14:30:00,218.86,219.34,218.71,218.97,27214.0,204.4118,204.8601,204.2717,204.5145,27214.0
2022-09-09 15:00:00,218.92,219.32,218.72,218.82,16621.0,204.4678,204.8414,204.281,204.3744,16621.0
2022-09-09 15:30:00,218.8,219.24,218.44,218.46,74208.0,204.3557,204.7667,204.0195,204.0382,74208.0
2022-09-12 09:30:00,219.81,220.83,219.27,220.83,20919.0,205.299,206.2517,204.7947,206.2517,20919.0
2022-09-12 10:00:00,221.08,221.78,220.69,221.28,17801.0,206.4852,207.139,206.1209,206.672,17801.0
2022-09-12 10:30:00,221.38,221.5,220.43,220.43,16935.0,206.7654,206.8775,205.8781,205.8781,16935.0
2022-09-12 11:00:00,220.35,220.48,219.59,220.32,8001.0,205.8034,205.9248,205.0936,205.7754,8001.0
2022-09-12 11:30:00,220.36,220.46,218.97,219.15,11310.0,205.8127,205.9061,204.5145,204.6826,11310.0
2022-09-12 12:00:00,219.15,219.7,218.88,219.7,18924.0,204.6826,205.1963,204.4304,205.1963,18924.0
2022-09-12 12:30:00,219.61,219.81,219.22,219.45,13339.0,205.1122,205.299,204.748,204.9628,13339.0
2022-09-12 13:00:00,219.43,220.05,219.41,219.53,16859.0,204.9441,205.5232,204.9254,205.0375,16859.0
2022-09-12 13:30:00,219.67,220.11,219.53,219.68,11093.0,205.1683,205.5792,205.0375,205.1776,11093.0
2022-09-12 14:00:00,219.69,219.75,219.09,219.09,13585.0,205.187,205.243,204.6266,204.6266,13585.0
2022-09-12 14:30:00,219.11,219.5,218.75,219.11,17643.0,204.6453,205.0095,204.309,204.6453,17643.0
2022-09-12 15:00:00,219.06,219.54,219.02,219.24,16862.0,204.5986,205.0469,204.5612,204.7667,16862.0
2022-09-12 15:30:00,219.19,219.7,218.74,219.7,67493.0,204.72,205.1963,204.2997,205.1963,67493.0
2022-09-13 09:30:00,215.04,216.8,214.62,216.68,25361.0,200.8439,202.4878,200.4517,202.3757,25361.0
2022-09-13 10:00:00,216.99,216.99,214.84,215.04,15941.0,202.6652,202.6652,200.6571,200.8439,15941.0
2022-09-13 10:30:00,215.03,215.12,213.77,214.14,9157.0,200.8346,200.9187,199.6578,200.0034,9157.0
2022-09-13 11:00:00,214.26,215.26,214.26,215.25,10990.0,200.1154,201.0494,200.1154,201.0401,10990.0
2022-09-13 11:30:00,215.08,215.13,214.1,215.13,17326.0,200.8813,200.928,199.966,200.928,17326.0
2022-09-13 12:00:00,215.1,216.21,214.96,214.96,23234.0,200.9,201.9367,200.7692,200.7692,23234.0
2022-09-13 12:30:00,214.89,215.45,214.79,215.03,9102.0,200.7038,201.2269,200.6104,200.8346,9102.0
2022-09-13 13:00:00,215.06,215.29,214.66,215.28,8388.0,200.8626,201.0774,200.489,201.0681,8388.0
2022-09-13 13:30:00,215.28,215.36,214.61,214.64,5755.0,201.0681,201.1428,200.4423,200.4703,5755.0
2022-09-13 14:00:00,214.45,214.46,213.65,213.84,8477.0,200.2929,200.3022,199.5457,199.7232,8477.0
2022-09-13 14:30:00,213.8,213.8,212.9,213.25,12192.0,199.6858,199.6858,198.8452,199.1721,12192.0
2022-09-13 15:00:00,213.29,213.29,212.54,212.77,31004.0,199.2095,199.2095,198.509,198.7238,31004.0
2022-09-13 15:30:00,212.71,213.14,211.56,212.62,114698.0,198.6678,199.0694,197.5937,198.5837,114698.0
2022-09-14 09:30:00,212.89,213.29,211.54,212.92,14908.0,198.8359,199.2095,197.575,198.8639,14908.0
2022-09-14 10:00:00,213.08,213.28,210.82,210.83,12532.0,199.0133,199.2001,196.9025,196.9119,12532.0
2022-09-14 10:30:00,210.87,212.74,210.87,212.55,6801.0,196.9492,198.6958,196.9492,198.5183,6801.0
2022-09-14 11:00:00,212.57,212.89,211.98,212.65,9956.0,198.537,198.8359,197.9859,198.6117,9956.0
2022-09-14 11:30:00,212.56,213.52,212.55,213.15,15943.0,198.5277,199.4243,198.5183,199.0787,15943.0
2022-09-14 12:00:00,213.08,213.16,212.28,212.41,4404.0,199.0133,199.088,198.2661,198.3876,4404.0
2022-09-14 12:30:00,212.56,213.56,212.29,213.37,7152.0,198.5277,199.4616,198.2755,199.2842,7152.0
2022-09-14 13:00:00,213.43,214.14,213.29,213.88,8844.0,199.3402,200.0034,199.2095,199.7605,8844.0
2022-09-14 13:30:00,213.82,214.23,213.17,213.57,28121.0,199.7045,200.0874,199.0974,199.471,28121.0
2022-09-14 14:00:00,213.37,213.53,212.81,213.3,14184.0,199.2842,199.4336,198.7612,199.2188,14184.0
2022-09-14 14:30:00,213.58,213.68,212.47,212.52,14638.0,199.4803,199.5737,198.4436,198.4903,14638.0
2022-09-14 15:00:00,212.47,213.11,212.02,212.29,20823.0,198.4436,199.0413,198.0233,198.2755,20823.0
2022-09-14 15:30:00,212.43,213.43,211.8,213.31,72182.0,198.4062,199.3402,197.8178,199.2281,72182.0
2022-09-15 09:30:00,212.54,214.33,211.67,214.08,24633.0,198.509,200.1808,197.6964,199.9473,24633.0
2022-09-15 10:00:00,214.15,214.56,213.25,213.25,20180.0,200.0127,200.3956,199.1721,199.1721,20180.0
2022-09-15 10:30:00,213.14,214.18,213.09,213.53,15663.0,199.0694,200.0407,199.0227,199.4336,15663.0
2022-09-15 11:00:00,213.5,214.05,213.15,213.82,12283.0,199.4056,199.9193,199.0787,199.7045,12283.0
2022-09-15 11:30:00,213.81,213.83,212.49,212.73,24235.0,199.6951,199.7138,198.4623,198.6864,24235.0
2022-09-15 12:00:00,212.71,212.97,212.3,212.54,13855.0,198.6678,198.9106,198.2848,198.509,13855.0
2022-09-15 12:30:00,212.53,213.3,212.53,213.3,15914.0,198.4996,199.2188,198.4996,199.2188,15914.0
2022-09-15 13:00:00,213.37,214.33,213.35,214.0,14476.0,199.2842,200.1808,199.2655,199.8726,14476.0
2022-09-15 13:30:00,213.88,214.22,213.63,213.76,40561.0,199.7605,200.0781,199.527,199.6484,40561.0
2022-09-15 14:00:00,213.74,213.74,212.62,213.18,11258.0,199.6298,199.6298,198.5837,199.1067,11258.0
2022-09-15 14:30:00,213.08,213.27,212.31,212.39,16451.0,199.0133,199.1908,198.2942,198.3689,16451.0
2022-09-15 15:00:00,212.18,212.28,210.69,210.96,16141.0,198.1727,198.2661,196.7811,197.0333,16141.0
2022-09-15 15:30:00,210.87,212.13,210.85,211.44,55981.0,196.9492,198.126,196.9305,197.4816,55981.0
2022-09-16 09:30:00,209.76,210.19,208.44,209.03,197335.0,195.9125,196.3141,194.6796,195.2307,197335.0
2022-09-16 10:00:00,209.05,211.24,208.93,210.92,9946.0,195.2494,197.2948,195.1373,196.9959,9946.0
2022-09-16 10:30:00,211.13,212.07,210.16,210.22,28604.0,197.1921,198.07,196.2861,196.3421,28604.0
2022-09-16 11:00:00,210.0,210.95,210.0,210.28,9640.0,196.1367,197.0239,196.1367,196.3982,9640.0
2022-09-16 11:30:00,210.26,210.77,209.82,210.77,17296.0,196.3795,196.8558,195.9685,196.8558,17296.0
2022-09-16 12:00:00,210.76,210.93,210.03,210.16,10667.0,196.8465,197.0053,196.1647,196.2861,10667.0
2022-09-16 12:30:00,210.09,210.24,209.51,209.84,10430.0,196.2207,196.3608,195.679,195.9872,10430.0
2022-09-16 13:00:00,209.87,209.87,209.18,209.27,10796.0,196.0152,196.0152,195.3708,195.4549,10796.0
2022-09-16 13:30:00,209.23,209.76,209.19,209.48,12533.0,195.4175,195.9125,195.3801,195.651,12533.0
2022-09-16 14:00:00,209.59,209.91,208.74,209.61,25731.0,195.7537,196.0526,194.9598,195.7724,25731.0
2022-09-16 14:30:00,209.62,210.3,209.41,210.3,18689.0,195.7817,196.4169,195.5856,196.4169,18689.0
2022-09-16 15:00:00,210.25,211.19,210.18,210.65,14624.0,196.3702,197.2481,196.3048,196.7437,14624.0
2022-09-16 15:30:00,210.46,211.62,210.35,211.23,111967.0,196.5663,197.6497,196.4636,197.2855,111967.0
2022-09-19 09:30:00,209.12,212.5,208.84,212.46,29746.0,195.3148,198.4716,195.0532,198.4343,29746.0
2022-09-19 10:00:00,212.47,213.66,211.84,213.46,19308.0,198.4436,199.555,197.8552,199.3682,19308.0
2022-09-19 10:30:00,213.51,213.63,213.08,213.35,10995.0,199.4149,199.527,199.0133,199.2655,10995.0
2022-09-19 11:00:00,213.46,213.78,212.33,212.49,17579.0,199.3682,199.6671,198.3128,198.4623,17579.0
2022-09-19 11:30:00,212.57,212.84,212.26,212.32,8824.0,198.537,198.7892,198.2475,198.3035,8824.0
2022-09-19 12:00:00,212.41,213.48,212.13,213.27,42100.0,198.3876,199.3869,198.126,199.1908,42100.0
2022-09-19 12:30:00,213.32,214.4,213.3,214.37,15860.0,199.2375,200.2462,199.2188,200.2182,15860.0
2022-09-19 13:00:00,214.38,214.39,213.88,214.18,6275.0,200.2275,200.2368,199.7605,200.0407,6275.0
2022-09-19 13:30:00,214.3,214.3,213.75,214.03,18477.0,200.1528,200.1528,199.6391,199.9006,18477.0
2022-09-19 14:00:00,214.03,214.46,213.94,214.38,9585.0,199.9006,200.3022,199.8166,200.2275,9585.0
2022-09-19 14:30:00,214.18,214.69,214.17,214.26,10915.0,200.0407,200.517,200.0314,200.1154,10915.0
2022-09-19 15:00:00,214.3,215.13,214.3,214.96,21818.0,200.1528,200.928,200.1528,200.7692,21818.0
2022-09-19 15:30:00,215.04,215.44,214.66,215.14,38180.0,200.8439,201.2175,200.489,200.9373,38180.0
2022-09-20 09:30:00,213.5,213.83,212.32,213.2,20102.0,199.4056,199.7138,198.3035,199.1254,20102.0
2022-09-20 10:00:00,213.05,213.52,212.56,212.89,9442.0,198.9853,199.4243,198.5277,198.8359,9442.0
2022-09-20 10:30:00,213.04,213.13,212.0,212.69,13513.0,198.976,199.06,198.0046,198.6491,13513.0
2022-09-20 11:00:00,212.67,213.53,212.48,213.4,49378.0,198.6304,199.4336,198.4529,199.3122,49378.0
2022-09-20 11:30:00,213.36,213.61,212.47,213.33,10331.0,199.2748,199.5083,198.4436,199.2468,10331.0
2022-09-20 12:00:00,213.16,213.69,212.81,212.95,7115.0,199.088,199.5831,198.7612,198.8919,7115.0
2022-09-20 12:30:00,212.97,213.06,212.48,212.93,6512.0,198.9106,198.9947,198.4529,198.8732,6512.0
2022-09-20 13:00:00,212.93,213.07,212.47,212.58,11595.0,198.8732,199.004,198.4436,198.5463,11595.0
2022-09-20 13:30:00,212.56,212.58,211.29,211.45,12521.0,198.5277,198.5463,197.3415,197.4909,12521.0
2022-09-20 14:00:00,211.5,212.34,211.48,212.17,22508.0,197.5376,198.3222,197.519,198.1634,22508.0
2022-09-20 14:30:00,212.11,212.46,211.44,212.33,19736.0,198.1074,198.4343,197.4816,198.3128,19736.0
2022-09-20 15:00:00,212.34,212.65,211.94,212.52,12452.0,198.3222,198.6117,197.9486,198.4903,12452.0
2022-09-20 15:30:00,212.42,213.22,212.07,212.71,75290.0,198.3969,199.1441,198.07,198.6678,75290.0
2022-09-21 09:30:00,214.25,216.11,213.79,215.16,17362.0,200.1061,201.8433,199.6765,200.956,17362.0
2022-09-21 10:00:00,215.12,216.22,214.82,216.03,18941.0,200.9187,201.946,200.6385,201.7686,18941.0
2022-09-21 10:30:00,215.88,216.17,213.91,214.39,37467.0,201.6285,201.8993,199.7885,200.2368,37467.0
2022-09-21 11:00:00,214.4,214.76,214.21,214.22,12597.0,200.2462,200.5824,200.0687,200.0781,12597.0
2022-09-21 11:30:00,214.14,214.32,213.87,214.05,13991.0,200.0034,200.1715,199.7512,199.9193,13991.0
2022-09-21 12:00:00,214.0,214.63,213.87,214.57,22010.0,199.8726,200.461,199.7512,200.405,22010.0
2022-09-21 12:30:00,214.52,214.78,214.31,214.32,21331.0,200.3583,200.6011,200.1621,200.1715,21331.0
2022-09-21 13:00:00,214.27,214.5,213.83,214.17,10770.0,200.1248,200.3396,199.7138,200.0314,10770.0
2022-09-21 13:30:00,214.36,215.44,214.27,215.29,34989.0,200.2088,201.2175,200.1248,201.0774,34989.0
2022-09-21 14:00:00,215.03,215.03,212.07,212.56,54780.0,200.8346,200.8346,198.07,198.5277,54780.0
2022-09-21 14:30:00,212.33,215.94,212.05,215.07,43162.0,198.3128,201.6845,198.0513,200.872,43162.0
2022-09-21 15:00:00,215.14,215.2,212.32,212.58,42855.0,200.9373,200.9934,198.3035,198.5463,42855.0
2022-09-21 15:30:00,212.42,212.82,210.74,210.75,184491.0,198.3969,198.7705,196.8278,196.8371,184491.0
2022-09-22 09:30:00,210.8,212.0,209.47,209.47,84554.0,196.8838,198.0046,195.6416,195.6416,84554.0
2022-09-22 10:00:00,209.68,210.33,209.02,210.32,22494.0,195.8378,196.4449,195.2214,196.4355,22494.0
2022-09-22 10:30:00,210.41,210.59,209.87,209.88,19170.0,196.5196,196.6877,196.0152,196.0246,19170.0
2022-09-22 11:00:00,209.84,210.23,208.92,209.33,32635.0,195.9872,196.3515,195.128,195.5109,32635.0
2022-09-22 11:30:00,209.21,209.67,208.95,209.06,33261.0,195.3988,195.8284,195.156,195.2587,33261.0
2022-09-22 12:00:00,209.15,210.05,208.82,209.06,20306.0,195.3428,196.1834,195.0346,195.2587,20306.0
2022-09-22 12:30:00,209.01,209.48,208.72,209.25,17552.0,195.212,195.651,194.9412,195.4362,17552.0
2022-09-22 13:00:00,209.25,209.25,208.21,208.62,20500.0,195.4362,195.4362,194.4648,194.8478,20500.0
2022-09-22 13:30:00,208.69,209.03,208.44,208.77,23393.0,194.9131,195.2307,194.6796,194.9879,23393.0
2022-09-22 14:00:00,208.7,208.7,207.33,207.72,20548.0,194.9225,194.9225,193.6429,194.0072,20548.0
2022-09-22 14:30:00,207.65,208.08,207.31,207.66,17973.0,193.9418,194.3434,193.6242,193.9511,17973.0
2022-09-22 15:00:00,207.75,208.4,207.29,207.45,22468.0,194.0352,194.6423,193.6056,193.755,22468.0
2022-09-22 15:30:00,207.67,208.41,207.04,207.05,82823.0,193.9605,194.6516,193.3721,193.3814,82823.0
2022-09-23 09:30:00,204.43,204.43,202.31,202.96,26775.0,190.9344,190.9344,188.9543,189.5614,26775.0
2022-09-23 10:00:00,202.73,203.51,201.75,202.22,38566.0,189.3466,190.0751,188.4313,188.8703,38566.0
2022-09-23 10:30:00,202.37,203.47,202.27,203.31,18375.0,189.0104,190.0377,188.917,189.8883,18375.0
2022-09-23 11:00:00,203.31,204.44,202.63,204.21,20932.0,189.8883,190.9437,189.2532,190.7289,20932.0
2022-09-23 11:30:00,204.3,204.44,202.39,202.96,24462.0,190.813,190.9437,189.029,189.5614,24462.0
2022-09-23 12:00:00,203.0,203.0,201.88,201.89,23128.0,189.5988,189.5988,188.5527,188.562,23128.0
2022-09-23 12:30:00,201.92,203.03,201.8,203.0,25279.0,188.5901,189.6268,188.478,189.5988,25279.0
2022-09-23 13:00:00,203.0,203.24,202.14,202.14,16834.0,189.5988,189.8229,188.7955,188.7955,16834.0
2022-09-23 13:30:00,202.24,202.6,201.99,202.18,15277.0,188.8889,189.2252,188.6554,188.8329,15277.0
2022-09-23 14:00:00,202.02,202.35,201.28,201.69,19580.0,188.6835,188.9917,187.9923,188.3753,19580.0
2022-09-23 14:30:00,201.67,201.67,200.8,200.94,22719.0,188.3566,188.3566,187.544,187.6748,22719.0
2022-09-23 15:00:00,200.93,202.75,200.74,202.34,16598.0,187.6654,189.3653,187.488,188.9823,16598.0
2022-09-23 15:30:00,202.47,204.13,202.2,204.12,102037.0,189.1038,190.6542,188.8516,190.6448,102037.0
2022-09-26 09:30:00,203.22,205.37,202.53,204.96,24374.0,189.8042,191.8123,189.1598,191.4294,24374.0
2022-09-26 10:00:00,205.12,206.21,204.69,205.92,18920.0,191.5788,192.5969,191.1772,192.326,18920.0
2022-09-26 10:30:00,205.87,206.62,205.09,206.55,24798.0,192.2793,192.9798,191.5508,192.9144,24798.0
2022-09-26 11:00:00,206.46,206.52,205.08,205.17,12153.0,192.8304,192.8864,191.5415,191.6255,12153.0
2022-09-26 11:30:00,205.3,206.14,205.07,206.1,15568.0,191.7469,192.5315,191.5321,192.4941,15568.0
2022-09-26 12:00:00,205.93,206.05,204.58,204.59,15882.0,192.3353,192.4474,191.0745,191.0838,15882.0
2022-09-26 12:30:00,204.52,204.52,203.87,204.36,17022.0,191.0184,191.0184,190.4113,190.869,17022.0
2022-09-26 13:00:00,204.26,204.32,202.44,202.95,15874.0,190.7756,190.8316,189.0757,189.5521,15874.0
2022-09-26 13:30:00,202.94,203.7,202.67,202.67,21196.0,189.5427,190.2526,189.2906,189.2906,21196.0
2022-09-26 14:00:00,202.6,203.62,202.6,202.94,14650.0,189.2252,190.1778,189.2252,189.5427,14650.0
2022-09-26 14:30:00,203.17,204.0,202.94,203.78,13994.0,189.7575,190.5328,189.5427,190.3273,13994.0
2022-09-26 15:00:00,203.86,204.07,203.22,203.5,19486.0,190.402,190.5981,189.8042,190.0658,19486.0
2022-09-26 15:30:00,203.4,204.34,202.59,202.67,83218.0,189.9724,190.8503,189.2158,189.2906,83218.0
2022-09-27 09:30:00,204.8,207.29,204.8,206.77,47876.0,191.2799,193.6056,191.2799,193.1199,47876.0
2022-09-27 10:00:00,206.66,206.75,205.38,205.38,55890.0,193.0172,193.1012,191.8217,191.8217,55890.0
2022-09-27 10:30:00,205.64,206.3,205.5,205.72,21760.0,192.0645,192.6809,191.9337,192.1392,21760.0
2022-09-27 11:00:00,205.64,205.66,202.73,202.76,33527.0,192.0645,192.0832,189.3466,189.3746,33527.0
2022-09-27 11:30:00,202.81,203.65,202.52,202.52,18095.0,189.4213,190.2059,189.1505,189.1505,18095.0
2022-09-27 12:00:00,202.55,202.55,201.36,201.85,22155.0,189.1785,189.1785,188.067,188.5247,22155.0
2022-09-27 12:30:00,201.73,202.08,201.3,201.81,13715.0,188.4126,188.7395,188.011,188.4873,13715.0
2022-09-27 13:00:00,201.77,201.78,201.07,201.07,26364.0,188.45,188.4593,187.7962,187.7962,26364.0
2022-09-27 13:30:00,201.0,201.54,200.39,200.72,39823.0,187.7308,188.2352,187.1611,187.4693,39823.0
2022-09-27 14:00:00,200.7,201.48,200.66,201.31,52907.0,187.4506,188.1791,187.4132,188.0203,52907.0
2022-09-27 14:30:00,201.28,203.43,201.09,203.01,47569.0,187.9923,190.0004,187.8149,189.6081,47569.0
2022-09-27 15:00:00,202.87,202.87,202.19,202.32,30765.0,189.4774,189.4774,188.8422,188.9637,30765.0
2022-09-27 15:30:00,202.38,203.55,201.93,203.2,115110.0,189.0197,190.1125,188.5994,189.7856,115110.0
2022-09-28 09:30:00,204.72,205.65,203.36,205.48,25043.0,191.2052,192.0738,189.935,191.9151,25043.0
2022-09-28 10:00:00,205.24,206.22,203.68,205.8,13106.0,191.6909,192.6062,190.2339,192.2139,13106.0
2022-09-28 10:30:00,205.84,206.72,205.38,206.51,17394.0,192.2513,193.0732,191.8217,192.8771,17394.0
2022-09-28 11:00:00,206.45,206.55,205.57,205.85,18784.0,192.821,192.9144,191.9991,192.2606,18784.0
2022-09-28 11:30:00,205.61,206.86,205.58,206.62,12475.0,192.0365,193.2039,192.0084,192.9798,12475.0
2022-09-28 12:00:00,206.63,207.43,206.62,206.97,11234.0,192.9891,193.7363,192.9798,193.3067,11234.0
2022-09-28 12:30:00,207.11,207.44,206.8,207.3,7172.0,193.4374,193.7457,193.1479,193.6149,7172.0
2022-09-28 13:00:00,207.27,207.63,206.84,207.21,8576.0,193.5869,193.9231,193.1853,193.5308,8576.0
2022-09-28 13:30:00,207.14,207.72,206.7,207.14,18689.0,193.4655,194.0072,193.0545,193.4655,18689.0
2022-09-28 14:00:00,207.14,207.57,206.87,207.17,13915.0,193.4655,193.8671,193.2133,193.4935,13915.0
2022-09-28 14:30:00,207.18,207.69,207.02,207.53,21695.0,193.5028,193.9792,193.3534,193.8297,21695.0
2022-09-28 15:00:00,207.5,208.72,207.48,208.64,22356.0,193.8017,194.9412,193.783,194.8664,22356.0
2022-09-28 15:30:00,208.62,209.1,207.54,207.68,63797.0,194.8478,195.2961,193.8391,193.9698,63797.0
2022-09-29 09:30:00,205.79,206.43,202.62,202.95,21855.0,192.2046,192.8023,189.2439,189.5521,21855.0
2022-09-29 10:00:00,202.93,203.37,202.36,202.96,23824.0,189.5334,189.9443,189.001,189.5614,23824.0
2022-09-29 10:30:00,202.96,203.1,202.04,202.81,15722.0,189.5614,189.6922,188.7021,189.4213,15722.0
2022-09-29 11:00:00,202.94,203.94,202.2,202.81,44892.0,189.5427,190.4767,188.8516,189.4213,44892.0
2022-09-29 11:30:00,202.83,203.31,202.51,202.82,47943.0,189.44,189.8883,189.1411,189.4307,47943.0
2022-09-29 12:00:00,202.59,203.09,202.15,202.28,23294.0,189.2158,189.6828,188.8049,188.9263,23294.0
2022-09-29 12:30:00,202.31,203.16,201.9,201.98,23924.0,188.9543,189.7482,188.5714,188.6461,23924.0
2022-09-29 13:00:00,201.93,202.33,201.53,202.16,9324.0,188.5994,188.973,188.2258,188.8142,9324.0
2022-09-29 13:30:00,202.04,202.24,201.59,201.68,20456.0,188.7021,188.8889,188.2819,188.3659,20456.0
2022-09-29 14:00:00,201.68,202.28,201.33,202.14,24565.0,188.3659,188.9263,188.039,188.7955,24565.0
2022-09-29 14:30:00,202.15,202.79,201.65,201.99,15589.0,188.8049,189.4026,188.3379,188.6554,15589.0
2022-09-29 15:00:00,202.12,202.95,201.95,202.6,57247.0,188.7769,189.5521,188.6181,189.2252,57247.0
2022-09-29 15:30:00,202.59,204.79,202.54,204.48,169958.0,189.2158,191.2706,189.1691,190.9811,169958.0
2022-09-30 09:30:00,204.94,205.49,201.38,205.49,43248.0,191.4107,191.9244,188.0857,191.9244,43248.0
2022-09-30 10:00:00,205.45,205.88,204.65,205.64,24682.0,191.887,192.2886,191.1398,192.0645,24682.0
2022-09-30 10:30:00,205.98,207.58,205.96,207.05,25153.0,192.382,193.8764,192.3634,193.3814,25153.0
2022-09-30 11:00:00,207.21,208.0,206.65,207.74,19819.0,193.5308,194.2687,193.0078,194.0259,19819.0
2022-09-30 11:30:00,207.59,207.84,206.69,206.78,9844.0,193.8858,194.1193,193.0452,193.1292,9844.0
2022-09-30 12:00:00,206.68,206.68,205.94,206.5,17355.0,193.0358,193.0358,192.3447,192.8677,17355.0
2022-09-30 12:30:00,206.45,207.15,206.22,206.98,10479.0,192.821,193.4748,192.6062,193.316,10479.0
2022-09-30 13:00:00,206.89,207.19,206.49,206.75,13326.0,193.232,193.5122,192.8584,193.1012,13326.0
2022-09-30 13:30:00,206.69,206.79,205.52,205.79,13844.0,193.0452,193.1386,191.9524,192.2046,13844.0
2022-09-30 14:00:00,205.73,206.04,204.89,205.12,15902.0,192.1485,192.4381,191.364,191.5788,15902.0
2022-09-30 14:30:00,205.13,205.6,204.45,204.53,21564.0,191.5882,192.0271,190.953,191.0278,21564.0
2022-09-30 15:00:00,204.53,205.22,203.89,204.85,30425.0,191.0278,191.6722,190.43,191.3266,30425.0
2022-09-30 15:30:00,204.96,205.12,203.12,203.63,160682.0,191.4294,191.5788,189.7108,190.1872,160682.0
2022-10-03 09:30:00,206.32,208.88,205.45,208.39,32097.0,192.6996,195.0906,191.887,194.6329,32097.0
2022-10-03 10:00:00,208.24,211.49,208.24,211.11,17507.0,194.4928,197.5283,194.4928,197.1734,17507.0
2022-10-03 10:30:00,210.84,211.26,209.8,210.28,15671.0,196.9212,197.3135,195.9499,196.3982,15671.0
2022-10-03 11:00:00,210.17,211.02,210.17,210.81,12021.0,196.2954,197.0893,196.2954,196.8932,12021.0
2022-10-03 11:30:00,210.94,211.15,210.47,210.74,9330.0,197.0146,197.2107,196.5756,196.8278,9330.0
2022-10-03 12:00:00,210.86,211.27,210.45,210.45,9451.0,196.9399,197.3228,196.557,196.557,9451.0
2022-10-03 12:30:00,210.47,210.81,209.92,210.23,13649.0,196.5756,196.8932,196.0619,196.3515,13649.0
2022-10-03 13:00:00,210.46,210.72,210.01,210.28,14748.0,196.5663,196.8091,196.146,196.3982,14748.0
2022-10-03 13:30:00,210.28,211.17,210.1,210.78,23961.0,196.3982,197.2294,196.2301,196.8652,23961.0
2022-10-03 14:00:00,210.79,211.56,210.77,211.54,23665.0,196.8745,197.5937,196.8558,197.575,23665.0
2022-10-03 14:30:00,211.51,211.8,211.36,211.62,27280.0,197.547,197.8178,197.4069,197.6497,27280.0
2022-10-03 15:00:00,211.61,211.61,210.51,210.7,56406.0,197.6404,197.6404,196.613,196.7904,56406.0
2022-10-03 15:30:00,210.67,210.88,209.18,209.64,122357.0,196.7624,196.9586,195.3708,195.8004,122357.0
2022-10-04 09:30:00,213.22,216.64,212.61,216.64,50300.0,199.1441,202.3383,198.5744,202.3383,50300.0
2022-10-04 10:00:00,216.51,218.2,216.51,217.55,47898.0,202.2169,203.7953,202.2169,203.1882,47898.0
2022-10-04 10:30:00,217.56,217.95,216.75,217.71,16168.0,203.1976,203.5618,202.4411,203.3377,16168.0
2022-10-04 11:00:00,217.59,219.12,217.51,219.02,23716.0,203.2256,204.6546,203.1509,204.5612,23716.0
2022-10-04 11:30:00,219.05,219.14,218.14,218.62,13186.0,204.5892,204.6733,203.7393,204.1876,13186.0
2022-10-04 12:00:00,218.86,218.86,218.05,218.76,12130.0,204.4118,204.4118,203.6552,204.3184,12130.0
2022-10-04 12:30:00,218.63,218.96,217.97,218.22,13992.0,204.1969,204.5052,203.5805,203.814,13992.0
2022-10-04 13:00:00,218.31,218.76,218.08,218.64,15495.0,203.8981,204.3184,203.6833,204.2063,15495.0
2022-10-04 13:30:00,218.72,219.85,218.62,219.82,28108.0,204.281,205.3364,204.1876,205.3084,28108.0
2022-10-04 14:00:00,219.88,220.91,219.44,219.44,120290.0,205.3644,206.3264,204.9535,204.9535,120290.0
2022-10-04 14:30:00,219.52,220.95,219.5,220.81,29747.0,205.0282,206.3638,205.0095,206.233,29747.0
2022-10-04 15:00:00,220.77,220.78,219.64,220.03,33730.0,206.1957,206.205,205.1403,205.5045,33730.0
2022-10-04 15:30:00,219.93,221.69,219.65,221.66,192568.0,205.4111,207.0549,205.1496,207.0269,192568.0
2022-10-05 09:30:00,219.63,219.86,217.35,219.65,76575.0,205.1309,205.3457,203.0014,205.1496,76575.0
2022-10-05 10:00:00,219.27,221.25,218.93,220.55,66600.0,204.7947,206.644,204.4771,205.9902,66600.0
2022-10-05 10:30:00,220.37,221.57,220.12,220.86,80543.0,205.8221,206.9429,205.5886,206.2797,80543.0
2022-10-05 11:00:00,220.92,222.62,220.91,221.85,56447.0,206.3358,207.9235,206.3264,207.2044,56447.0
2022-10-05 11:30:00,221.95,223.2,221.65,222.51,40302.0,207.2978,208.4652,207.0176,207.8208,40302.0
2022-10-05 12:00:00,222.41,223.44,221.81,223.13,19800.0,207.7274,208.6894,207.167,208.3999,19800.0
2022-10-05 12:30:00,223.06,224.47,222.72,223.82,21197.0,208.3345,209.6514,208.0169,209.0443,21197.0
2022-10-05 13:00:00,223.88,224.99,223.88,224.34,49732.0,209.1004,210.1371,209.1004,209.53,49732.0
2022-10-05 13:30:00,224.32,224.32,223.45,223.46,27745.0,209.5113,209.5113,208.6987,208.7081,27745.0
2022-10-05 14:00:00,223.65,224.73,223.62,224.09,37890.0,208.8855,209.8942,208.8575,209.2965,37890.0
2022-10-05 14:30:00,224.11,224.58,223.39,224.11,22920.0,209.3152,209.7541,208.6427,209.3152,22920.0
2022-10-05 15:00:00,224.11,225.16,224.11,225.14,45911.0,209.3152,210.2959,209.3152,210.2772,45911.0
2022-10-05 15:30:00,225.1,225.27,224.28,224.51,173222.0,210.2398,210.3986,209.474,209.6888,173222.0
2022-10-06 09:30:00,223.69,226.01,222.66,224.26,54179.0,208.9229,211.0897,207.9609,209.4553,54179.0
2022-10-06 10:00:00,223.82,224.05,222.98,223.22,23764.0,209.0443,209.2591,208.2598,208.4839,23764.0
2022-10-06 10:30:00,223.24,224.37,222.54,224.31,20572.0,208.5026,209.558,207.8488,209.502,20572.0
2022-10-06 11:00:00,224.31,224.32,223.04,223.49,47646.0,209.502,209.5113,208.3158,208.7361,47646.0
2022-10-06 11:30:00,223.48,223.57,221.04,221.13,36133.0,208.7268,208.8108,206.4478,206.5319,36133.0
2022-10-06 12:00:00,221.07,221.94,220.91,221.85,25738.0,206.4759,207.2884,206.3264,207.2044,25738.0
2022-10-06 12:30:00,221.83,222.44,221.65,221.8,17797.0,207.1857,207.7554,207.0176,207.1577,17797.0
2022-10-06 13:00:00,221.78,222.03,221.45,221.91,22831.0,207.139,207.3725,206.8308,207.2604,22831.0
2022-10-06 13:30:00,221.85,221.91,221.2,221.62,20849.0,207.2044,207.2604,206.5973,206.9896,20849.0
2022-10-06 14:00:00,221.46,221.9,220.96,221.9,34516.0,206.8401,207.2511,206.3731,207.2511,34516.0
2022-10-06 14:30:00,221.89,222.12,221.29,221.67,31202.0,207.2417,207.4565,206.6813,207.0363,31202.0
2022-10-06 15:00:00,221.62,222.38,221.37,222.08,54313.0,206.9896,207.6994,206.7561,207.4192,54313.0
2022-10-06 15:30:00,222.13,222.2,220.62,220.79,225863.0,207.4659,207.5313,206.0556,206.2143,225863.0
2022-10-07 09:30:00,218.99,219.63,216.46,216.46,27831.0,204.5332,205.1309,202.1702,202.1702,27831.0
2022-10-07 10:00:00,216.36,218.5,216.0,218.03,34674.0,202.0768,204.0755,201.7406,203.6366,34674.0
2022-10-07 10:30:00,218.08,219.27,218.04,219.11,21640.0,203.6833,204.7947,203.6459,204.6453,21640.0
2022-10-07 11:00:00,219.15,219.15,217.91,218.09,16285.0,204.6826,204.6826,203.5245,203.6926,16285.0
2022-10-07 11:30:00,218.15,219.09,217.65,218.88,26869.0,203.7486,204.6266,203.2816,204.4304,26869.0
2022-10-07 12:00:00,218.63,218.96,217.98,218.06,11593.0,204.1969,204.5052,203.5899,203.6646,11593.0
2022-10-07 12:30:00,218.08,218.89,218.01,218.42,26942.0,203.6833,204.4398,203.6179,204.0008,26942.0
2022-10-07 13:00:00,218.42,218.47,217.78,217.88,30103.0,204.0008,204.0475,203.4031,203.4965,30103.0
2022-10-07 13:30:00,217.77,218.02,217.33,217.45,22742.0,203.3937,203.6272,202.9828,203.0948,22742.0
2022-10-07 14:00:00,217.4,217.75,217.13,217.13,13389.0,203.0481,203.375,202.796,202.796,13389.0
2022-10-07 14:30:00,217.13,217.36,216.9,217.31,23202.0,202.796,203.0108,202.5811,202.9641,23202.0
2022-10-07 15:00:00,217.31,218.0,217.28,217.74,63202.0,202.9641,203.6085,202.9361,203.3657,63202.0
2022-10-07 15:30:00,217.75,218.51,217.37,218.09,214414.0,203.375,204.0849,203.0201,203.6926,214414.0
2022-10-10 09:30:00,218.39,220.76,217.69,218.98,32449.0,203.9728,206.1863,203.319,204.5238,32449.0
2022-10-10 10:00:00,218.93,219.76,218.76,219.76,26944.0,204.4771,205.2523,204.3184,205.2523,26944.0
2022-10-10 10:30:00,219.73,220.28,218.62,219.1,14309.0,205.2243,205.738,204.1876,204.6359,14309.0
2022-10-10 11:00:00,219.16,220.12,218.88,220.01,20868.0,204.692,205.5886,204.4304,205.4858,20868.0
2022-10-10 11:30:00,220.11,220.14,218.89,219.77,21922.0,205.5792,205.6073,204.4398,205.2617,21922.0
2022-10-10 12:00:00,219.82,220.08,217.95,218.04,12654.0,205.3084,205.5512,203.5618,203.6459,12654.0
2022-10-10 12:30:00,218.08,218.36,217.15,217.2,10751.0,203.6833,203.9448,202.8146,202.8613,10751.0
2022-10-10 13:00:00,217.22,217.8,217.0,217.61,12044.0,202.88,203.4217,202.6745,203.2443,12044.0
2022-10-10 13:30:00,217.67,219.71,217.62,219.45,26509.0,203.3003,205.2056,203.2536,204.9628,26509.0
2022-10-10 14:00:00,219.48,219.57,218.36,218.65,11747.0,204.9908,205.0749,203.9448,204.2156,11747.0
2022-10-10 14:30:00,218.73,219.45,218.67,218.84,11044.0,204.2903,204.9628,204.2343,204.3931,11044.0
2022-10-10 15:00:00,219.08,219.76,218.54,218.95,15718.0,204.6172,205.2523,204.1129,204.4958,15718.0
2022-10-10 15:30:00,219.0,220.02,218.8,219.18,90614.0,204.5425,205.4952,204.3557,204.7106,90614.0
2022-10-11 09:30:00,218.54,218.54,216.41,217.66,26597.0,204.1129,204.1129,202.1235,203.291,26597.0
2022-10-11 10:00:00,217.29,218.68,217.28,218.59,12607.0,202.9454,204.2436,202.9361,204.1596,12607.0
2022-10-11 10:30:00,218.54,219.47,218.19,219.08,25626.0,204.1129,204.9815,203.786,204.6172,25626.0
2022-10-11 11:00:00,219.18,220.25,219.06,219.92,17509.0,204.7106,205.71,204.5986,205.4018,17509.0
2022-10-11 11:30:00,219.95,221.6,219.95,221.4,18954.0,205.4298,206.9709,205.4298,206.7841,18954.0
2022-10-11 12:00:00,221.48,222.81,220.74,222.76,33728.0,206.8588,208.101,206.1676,208.0543,33728.0
2022-10-11 12:30:00,222.76,223.21,222.19,222.43,15532.0,208.0543,208.4746,207.5219,207.7461,15532.0
2022-10-11 13:00:00,222.25,222.26,220.98,221.78,24452.0,207.578,207.5873,206.3918,207.139,24452.0
2022-10-11 13:30:00,221.78,221.83,221.48,221.48,15702.0,207.139,207.1857,206.8588,206.8588,15702.0
2022-10-11 14:00:00,221.46,221.71,220.95,221.53,14708.0,206.8401,207.0736,206.3638,206.9055,14708.0
2022-10-11 14:30:00,221.71,222.13,219.94,220.0,27287.0,207.0736,207.4659,205.4205,205.4765,27287.0
2022-10-11 15:00:00,219.84,219.9,218.77,219.35,46504.0,205.3271,205.3831,204.3277,204.8694,46504.0
2022-10-11 15:30:00,219.39,220.34,218.98,220.0,110417.0,204.9068,205.7941,204.5238,205.4765,110417.0
2022-10-12 09:30:00,220.3,220.52,218.92,220.42,27969.0,205.7567,205.9622,204.4678,205.8688,27969.0
2022-10-12 10:00:00,220.47,220.92,219.94,220.33,21863.0,205.9155,206.3358,205.4205,205.7847,21863.0
2022-10-12 10:30:00,220.28,220.57,219.03,219.73,26611.0,205.738,206.0089,204.5705,205.2243,26611.0
2022-10-12 11:00:00,219.82,220.66,219.41,219.64,23231.0,205.3084,206.0929,204.9254,205.1403,23231.0
2022-10-12 11:30:00,219.8,220.12,219.11,219.97,16568.0,205.2897,205.5886,204.6453,205.4485,16568.0
2022-10-12 12:00:00,219.91,220.21,219.26,219.34,11378.0,205.3924,205.6726,204.7854,204.8601,11378.0
2022-10-12 12:30:00,219.32,219.71,218.96,219.22,9122.0,204.8414,205.2056,204.5052,204.748,9122.0
2022-10-12 13:00:00,219.12,219.27,218.6,218.87,10612.0,204.6546,204.7947,204.1689,204.4211,10612.0
2022-10-12 13:30:00,218.88,218.88,218.22,218.56,12969.0,204.4304,204.4304,203.814,204.1316,12969.0
2022-10-12 14:00:00,218.61,219.26,218.45,219.11,17033.0,204.1783,204.7854,204.0288,204.6453,17033.0
2022-10-12 14:30:00,219.19,219.6,218.97,219.49,37201.0,204.72,205.1029,204.5145,205.0002,37201.0
2022-10-12 15:00:00,219.54,219.65,218.57,218.57,34757.0,205.0469,205.1496,204.1409,204.1409,34757.0
2022-10-12 15:30:00,218.51,219.55,218.11,218.12,155219.0,204.0849,205.0562,203.7113,203.7206,155219.0
2022-10-13 09:30:00,215.0,216.73,212.45,215.57,72735.0,200.8066,202.4224,198.4249,201.339,72735.0
2022-10-13 10:00:00,215.61,216.54,214.98,215.42,24854.0,201.3763,202.2449,200.7879,201.1989,24854.0
2022-10-13 10:30:00,215.36,218.28,215.36,217.74,16292.0,201.1428,203.87,201.1428,203.3657,16292.0
2022-10-13 11:00:00,217.74,222.32,217.74,221.83,19922.0,203.3657,207.6433,203.3657,207.1857,19922.0
2022-10-13 11:30:00,222.06,224.41,221.73,223.84,42522.0,207.4005,209.5954,207.0923,209.063,42522.0
2022-10-13 12:00:00,223.72,224.08,222.22,222.71,22451.0,208.9509,209.2872,207.5499,208.0076,22451.0
2022-10-13 12:30:00,222.59,224.36,222.23,224.27,35516.0,207.8955,209.5487,207.5593,209.4646,35516.0
2022-10-13 13:00:00,224.4,226.06,223.98,225.73,43756.0,209.586,211.1364,209.1938,210.8282,43756.0
2022-10-13 13:30:00,225.73,226.24,224.41,224.55,22112.0,210.8282,211.3046,209.5954,209.7261,22112.0
2022-10-13 14:00:00,224.4,224.78,223.69,223.82,25861.0,209.586,209.9409,208.9229,209.0443,25861.0
2022-10-13 14:30:00,223.95,225.1,223.95,224.79,24826.0,209.1657,210.2398,209.1657,209.9503,24826.0
2022-10-13 15:00:00,224.7,225.12,224.28,224.33,30221.0,209.8662,210.2585,209.474,209.5207,30221.0
2022-10-13 15:30:00,224.33,225.02,223.92,224.34,108273.0,209.5207,210.1651,209.1377,209.53,108273.0
2022-10-14 09:30:00,224.97,226.45,223.06,223.75,27173.0,210.1184,211.5007,208.3345,208.9789,27173.0
2022-10-14 10:00:00,223.48,223.49,220.78,220.93,23062.0,208.7268,208.7361,206.205,206.3451,23062.0
2022-10-14 10:30:00,220.92,222.01,220.61,221.4,24780.0,206.3358,207.3538,206.0462,206.7841,24780.0
2022-10-14 11:00:00,221.48,222.33,221.07,222.11,23730.0,206.8588,207.6527,206.4759,207.4472,23730.0
2022-10-14 11:30:00,222.06,222.06,219.96,220.24,22499.0,207.4005,207.4005,205.4391,205.7007,22499.0
2022-10-14 12:00:00,220.15,220.95,219.23,219.69,10747.0,205.6166,206.3638,204.7573,205.187,10747.0
2022-10-14 12:30:00,219.68,220.72,219.65,219.84,13230.0,205.1776,206.149,205.1496,205.3271,13230.0
2022-10-14 13:00:00,219.94,220.23,219.25,219.92,12153.0,205.4205,205.6913,204.776,205.4018,12153.0
2022-10-14 13:30:00,220.0,220.56,219.88,220.56,20078.0,205.4765,205.9995,205.3644,205.9995,20078.0
2022-10-14 14:00:00,220.59,220.71,219.14,219.43,25655.0,206.0276,206.1396,204.6733,204.9441,25655.0
2022-10-14 14:30:00,219.45,219.56,218.88,219.34,18128.0,204.9628,205.0655,204.4304,204.8601,18128.0
2022-10-14 15:00:00,219.48,220.14,218.92,220.14,18958.0,204.9908,205.6073,204.4678,205.6073,18958.0
2022-10-14 15:30:00,219.93,220.16,218.81,219.43,91553.0,205.4111,205.6259,204.3651,204.9441,91553.0
2022-10-17 09:30:00,222.95,224.72,221.37,221.77,35419.0,208.2318,209.8849,206.7561,207.1297,35419.0
2022-10-17 10:00:00,221.62,223.91,221.61,222.72,14580.0,206.9896,209.1284,206.9802,208.0169,14580.0
2022-10-17 10:30:00,222.78,222.79,220.59,221.4,16762.0,208.073,208.0823,206.0276,206.7841,16762.0
2022-10-17 11:00:00,221.41,222.27,221.3,222.12,15820.0,206.7934,207.5966,206.6907,207.4565,15820.0
2022-10-17 11:30:00,222.12,222.9,221.87,222.19,9970.0,207.4565,208.1851,207.2231,207.5219,9970.0
2022-10-17 12:00:00,222.25,222.47,221.88,222.3,7500.0,207.578,207.7834,207.2324,207.6247,7500.0
2022-10-17 12:30:00,222.35,222.78,221.82,222.1,11737.0,207.6714,208.073,207.1764,207.4379,11737.0
2022-10-17 13:00:00,222.16,222.28,221.63,222.12,14684.0,207.4939,207.606,206.9989,207.4565,14684.0
2022-10-17 13:30:00,222.06,222.32,221.55,221.71,12731.0,207.4005,207.6433,206.9242,207.0736,12731.0
2022-10-17 14:00:00,221.63,221.74,220.43,220.94,12516.0,206.9989,207.1016,205.8781,206.3544,12516.0
2022-10-17 14:30:00,220.91,221.34,220.81,220.85,9741.0,206.3264,206.728,206.233,206.2704,9741.0
2022-10-17 15:00:00,220.75,220.89,220.28,220.5,29438.0,206.177,206.3077,205.738,205.9435,29438.0
2022-10-17 15:30:00,220.47,220.71,219.8,220.15,112437.0,205.9155,206.1396,205.2897,205.6166,112437.0
2022-10-18 09:30:00,224.79,225.97,223.35,223.6,25714.0,209.9503,211.0524,208.6053,208.8388,25714.0
2022-10-18 10:00:00,223.94,224.25,222.2,222.61,17794.0,209.1564,209.4459,207.5313,207.9142,17794.0
2022-10-18 10:30:00,222.78,222.85,221.96,222.34,13902.0,208.073,208.1384,207.3071,207.662,13902.0
2022-10-18 11:00:00,222.29,222.91,221.31,221.77,15814.0,207.6153,208.1944,206.7,207.1297,15814.0
2022-10-18 11:30:00,221.87,222.18,221.1,222.18,8598.0,207.2231,207.5126,206.5039,207.5126,8598.0
2022-10-18 12:00:00,222.11,222.69,221.81,222.02,16807.0,207.4472,207.9889,207.167,207.3631,16807.0
2022-10-18 12:30:00,222.03,223.05,221.93,222.71,18834.0,207.3725,208.3252,207.2791,208.0076,18834.0
2022-10-18 13:00:00,222.78,223.23,222.18,223.14,16690.0,208.073,208.4933,207.5126,208.4092,16690.0
2022-10-18 13:30:00,223.14,223.77,222.96,223.6,16038.0,208.4092,208.9976,208.2411,208.8388,16038.0
2022-10-18 14:00:00,223.78,223.92,222.98,223.62,27310.0,209.007,209.1377,208.2598,208.8575,27310.0
2022-10-18 14:30:00,223.64,223.64,222.12,222.33,20415.0,208.8762,208.8762,207.4565,207.6527,20415.0
2022-10-18 15:00:00,222.22,222.68,221.76,222.68,26349.0,207.5499,207.9796,207.1203,207.9796,26349.0
2022-10-18 15:30:00,222.72,224.04,222.72,224.01,61313.0,208.0169,209.2498,208.0169,209.2218,61313.0
2022-10-19 09:30:00,223.15,224.87,221.72,222.09,19902.0,208.4186,210.025,207.083,207.4285,19902.0
2022-10-19 10:00:00,221.88,224.99,221.87,224.96,19785.0,207.2324,210.1371,207.2231,210.1091,19785.0
2022-10-19 10:30:00,225.0,225.0,223.88,224.43,17247.0,210.1464,210.1464,209.1004,209.614,17247.0
2022-10-19 11:00:00,224.41,225.51,224.06,224.87,22449.0,209.5954,210.6228,209.2685,210.025,22449.0
2022-10-19 11:30:00,225.06,225.88,224.34,225.17,21939.0,210.2025,210.9683,209.53,210.3052,21939.0
2022-10-19 12:00:00,225.31,225.39,224.47,224.51,11981.0,210.436,210.5107,209.6514,209.6888,11981.0
2022-10-19 12:30:00,224.61,224.92,223.3,223.31,16535.0,209.7822,210.0717,208.5586,208.568,16535.0
2022-10-19 13:00:00,223.53,223.87,222.74,223.41,19372.0,208.7735,209.091,208.0356,208.6614,19372.0
2022-10-19 13:30:00,223.23,223.34,222.27,222.93,10603.0,208.4933,208.596,207.5966,208.2131,10603.0
2022-10-19 14:00:00,222.81,223.85,222.67,223.71,28658.0,208.101,209.0723,207.9702,208.9416,28658.0
2022-10-19 14:30:00,223.75,224.2,223.54,223.83,48913.0,208.9789,209.3992,208.7828,209.0537,48913.0
2022-10-19 15:00:00,223.95,225.25,223.95,224.52,30534.0,209.1657,210.3799,209.1657,209.6981,30534.0
2022-10-19 15:30:00,224.59,225.06,224.34,224.77,100153.0,209.7635,210.2025,209.53,209.9316,100153.0
2022-10-20 09:30:00,224.75,224.75,222.24,223.7,28012.0,209.9129,209.9129,207.5686,208.9322,28012.0
2022-10-20 10:00:00,223.92,225.64,223.89,224.46,18035.0,209.1377,210.7442,209.1097,209.6421,18035.0
2022-10-20 10:30:00,224.46,224.72,222.96,224.0,20882.0,209.6421,209.8849,208.2411,209.2124,20882.0
2022-10-20 11:00:00,224.0,224.0,221.9,221.97,13944.0,209.2124,209.2124,207.2511,207.3164,13944.0
2022-10-20 11:30:00,221.9,223.19,221.81,222.0,15276.0,207.2511,208.4559,207.167,207.3445,15276.0
2022-10-20 12:00:00,222.04,222.04,220.41,220.63,21332.0,207.3818,207.3818,205.8594,206.0649,21332.0
2022-10-20 12:30:00,220.39,220.6,219.7,219.87,8225.0,205.8408,206.0369,205.1963,205.3551,8225.0
2022-10-20 13:00:00,219.97,220.06,218.95,219.76,12467.0,205.4485,205.5325,204.4958,205.2523,12467.0
2022-10-20 13:30:00,219.78,220.13,218.88,219.42,16921.0,205.271,205.5979,204.4304,204.9348,16921.0
2022-10-20 14:00:00,219.38,219.57,218.97,219.38,16100.0,204.8974,205.0749,204.5145,204.8974,16100.0
2022-10-20 14:30:00,219.31,220.21,219.21,220.05,12431.0,204.8321,205.6726,204.7387,205.5232,12431.0
2022-10-20 15:00:00,219.95,220.76,219.6,219.78,22821.0,205.4298,206.1863,205.1029,205.271,22821.0
2022-10-20 15:30:00,219.74,221.17,219.51,220.18,78617.0,205.2337,206.5693,205.0188,205.6446,78617.0
2022-10-21 09:30:00,222.83,227.0,221.99,226.7,127696.0,208.1197,212.0144,207.3351,211.7342,127696.0
2022-10-21 10:00:00,226.88,228.0,226.07,226.18,37076.0,211.9023,212.9484,211.1458,211.2485,37076.0
2022-10-21 10:30:00,226.3,227.35,225.58,226.37,25176.0,211.3606,212.3413,210.6881,211.426,25176.0
2022-10-21 11:00:00,226.2,227.23,225.56,226.94,16842.0,211.2672,212.2292,210.6695,211.9583,16842.0
2022-10-21 11:30:00,227.37,230.95,227.37,230.73,204523.0,212.36,215.7036,212.36,215.4981,204523.0
2022-10-21 12:00:00,230.69,231.19,229.36,229.62,52351.0,215.4608,215.9278,214.2186,214.4614,52351.0
2022-10-21 12:30:00,229.78,231.15,229.78,230.98,27014.0,214.6109,215.8904,214.6109,215.7316,27014.0
2022-10-21 13:00:00,230.95,231.36,230.5,230.89,19735.0,215.7036,216.0866,215.2833,215.6476,19735.0
2022-10-21 13:30:00,230.89,232.89,230.82,232.63,74910.0,215.6476,217.5156,215.5822,217.2727,74910.0
2022-10-21 14:00:00,232.64,233.66,232.45,233.01,38597.0,217.2821,218.2347,217.1046,217.6276,38597.0
2022-10-21 14:30:00,233.04,233.45,232.95,233.42,54929.0,217.6557,218.0386,217.5716,218.0106,54929.0
2022-10-21 15:00:00,233.5,234.54,233.27,234.5,50792.0,218.0853,219.0566,217.8705,219.0193,50792.0
2022-10-21 15:30:00,234.5,234.98,232.85,232.92,279013.0,219.0193,219.4676,217.4782,217.5436,279013.0
2022-10-24 09:30:00,233.5,235.75,233.1,234.31,48231.0,218.0853,220.1867,217.7117,218.8418,48231.0
2022-10-24 10:00:00,234.14,234.53,231.58,232.72,57654.0,218.683,219.0473,216.292,217.3568,57654.0
2022-10-24 10:30:00,232.73,233.47,231.23,232.8,38964.0,217.3661,218.0573,215.9651,217.4315,38964.0
2022-10-24 11:00:00,232.89,233.35,231.3,231.83,29635.0,217.5156,217.9452,216.0305,216.5255,29635.0
2022-10-24 11:30:00,231.92,232.98,231.25,232.78,36257.0,216.6096,217.5996,215.9838,217.4128,36257.0
2022-10-24 12:00:00,232.63,232.63,231.42,231.51,20467.0,217.2727,217.2727,216.1426,216.2267,20467.0
2022-10-24 12:30:00,231.45,232.56,231.0,231.63,34842.0,216.1706,217.2073,215.7503,216.3387,34842.0
2022-10-24 13:00:00,231.67,232.04,231.21,231.67,29864.0,216.3761,216.7217,215.9465,216.3761,29864.0
2022-10-24 13:30:00,231.65,232.52,231.57,232.3,22686.0,216.3574,217.17,216.2827,216.9645,22686.0
2022-10-24 14:00:00,232.29,232.51,231.59,232.16,20190.0,216.9552,217.1606,216.3014,216.8337,20190.0
2022-10-24 14:30:00,232.17,233.38,231.99,233.3,21215.0,216.8431,217.9732,216.675,217.8985,21215.0
2022-10-24 15:00:00,233.36,233.4,232.84,233.1,21981.0,217.9545,217.9919,217.4689,217.7117,21981.0
2022-10-24 15:30:00,233.04,233.65,232.91,233.57,79991.0,217.6557,218.2254,217.5342,218.1507,79991.0
2022-10-25 09:30:00,234.0,234.49,231.42,233.66,54503.0,218.5523,219.0099,216.1426,218.2347,54503.0
2022-10-25 10:00:00,233.99,234.88,232.6,234.88,29719.0,218.5429,219.3742,217.2447,219.3742,29719.0
2022-10-25 10:30:00,234.72,235.16,233.25,234.24,19993.0,219.2247,219.6357,217.8518,218.7764,19993.0
2022-10-25 11:00:00,234.24,235.66,234.23,235.53,21370.0,218.7764,220.1027,218.7671,219.9813,21370.0
2022-10-25 11:30:00,235.62,236.66,235.62,236.1,17570.0,220.0653,221.0367,220.0653,220.5136,17570.0
2022-10-25 12:00:00,236.1,237.65,235.03,235.35,40990.0,220.5136,221.9613,219.5143,219.8132,40990.0
2022-10-25 12:30:00,235.46,236.21,235.22,235.29,17931.0,219.9159,220.6164,219.6917,219.7571,17931.0
2022-10-25 13:00:00,235.29,235.44,234.24,234.53,20355.0,219.7571,219.8972,218.7764,219.0473,20355.0
2022-10-25 13:30:00,234.53,235.04,234.14,234.5,7902.0,219.0473,219.5236,218.683,219.0193,7902.0
2022-10-25 14:00:00,234.59,235.11,234.15,234.89,10200.0,219.1033,219.589,218.6924,219.3835,10200.0
2022-10-25 14:30:00,234.92,235.29,234.33,234.36,28928.0,219.4115,219.7571,218.8605,218.8885,28928.0
2022-10-25 15:00:00,234.36,235.09,234.3,235.0,53036.0,218.8885,219.5703,218.8325,219.4863,53036.0
2022-10-25 15:30:00,235.05,235.55,234.51,234.7,84068.0,219.533,220.0,219.0286,219.2061,84068.0
2022-10-26 09:30:00,236.34,237.06,233.8,234.36,37126.0,220.7378,221.4103,218.3655,218.8885,37126.0
2022-10-26 10:00:00,234.22,235.71,233.95,235.37,36986.0,218.7578,220.1494,218.5056,219.8318,36986.0
2022-10-26 10:30:00,235.25,236.34,235.0,236.19,19627.0,219.7198,220.7378,219.4863,220.5977,19627.0
2022-10-26 11:00:00,236.2,237.79,236.2,237.24,12875.0,220.607,222.0921,220.607,221.5784,12875.0
2022-10-26 11:30:00,237.08,237.8,237.08,237.63,7047.0,221.4289,222.1014,221.4289,221.9426,7047.0
2022-10-26 12:00:00,237.7,238.64,237.47,238.15,47112.0,222.008,222.886,221.7932,222.4283,47112.0
2022-10-26 12:30:00,238.11,238.26,236.67,236.87,20641.0,222.391,222.531,221.046,221.2328,20641.0
2022-10-26 13:00:00,236.73,238.17,236.57,237.97,52224.0,221.1021,222.447,220.9526,222.2602,52224.0
2022-10-26 13:30:00,237.79,238.66,237.43,238.46,31794.0,222.0921,222.9046,221.7558,222.7178,31794.0
2022-10-26 14:00:00,238.53,238.71,237.29,237.29,32780.0,222.7832,222.9513,221.6251,221.6251,32780.0
2022-10-26 14:30:00,237.22,237.52,236.96,237.23,16951.0,221.5597,221.8399,221.3169,221.569,16951.0
2022-10-26 15:00:00,237.05,237.11,236.64,236.91,18606.0,221.4009,221.457,221.018,221.2702,18606.0
2022-10-26 15:30:00,236.97,237.52,236.83,237.11,84053.0,221.3262,221.8399,221.1955,221.457,84053.0
2022-10-27 09:30:00,240.04,241.57,237.23,238.68,65302.0,224.1935,225.6225,221.569,222.9233,65302.0
2022-10-27 10:00:00,238.69,241.24,238.24,240.88,49607.0,222.9327,225.3143,222.5124,224.9781,49607.0
2022-10-27 10:30:00,240.88,241.47,239.74,240.3,28143.0,224.9781,225.5291,223.9133,224.4364,28143.0
2022-10-27 11:00:00,240.14,240.68,239.23,239.4,22931.0,224.2869,224.7913,223.437,223.5958,22931.0
2022-10-27 11:30:00,239.39,240.29,239.11,239.46,20812.0,223.5865,224.427,223.3249,223.6518,20812.0
2022-10-27 12:00:00,239.45,241.0,239.45,240.65,17364.0,223.6425,225.0902,223.6425,224.7633,17364.0
2022-10-27 12:30:00,240.8,241.44,240.53,241.38,17886.0,224.9034,225.5011,224.6512,225.4451,17886.0
2022-10-27 13:00:00,241.41,242.07,241.26,241.57,23896.0,225.4731,226.0895,225.333,225.6225,23896.0
2022-10-27 13:30:00,241.63,241.67,240.66,240.66,23806.0,225.6786,225.7159,224.7726,224.7726,23806.0
2022-10-27 14:00:00,240.76,240.85,240.09,240.14,32983.0,224.866,224.9501,224.2402,224.2869,32983.0
2022-10-27 14:30:00,240.1,240.33,239.59,239.59,23975.0,224.2496,224.4644,223.7732,223.7732,23975.0
2022-10-27 15:00:00,239.66,240.09,239.03,239.39,31957.0,223.8386,224.2402,223.2502,223.5865,31957.0
2022-10-27 15:30:00,239.42,240.06,238.88,239.03,138035.0,223.6145,224.2122,223.1101,223.2502,138035.0
2022-10-28 09:30:00,239.37,242.69,238.93,242.06,33123.0,223.5678,226.6686,223.1568,226.0802,33123.0
2022-10-28 10:00:00,242.06,242.8,240.95,242.14,25166.0,226.0802,226.7713,225.0435,226.1549,25166.0
2022-10-28 10:30:00,242.23,242.91,241.36,242.51,23312.0,226.239,226.8741,225.4264,226.5005,23312.0
2022-10-28 11:00:00,242.58,242.71,241.95,242.71,10371.0,226.5659,226.6873,225.9775,226.6873,10371.0
2022-10-28 11:30:00,242.65,243.61,242.4,243.53,15316.0,226.6312,227.5279,226.3977,227.4531,15316.0
2022-10-28 12:00:00,243.39,243.81,242.86,243.73,12208.0,227.3224,227.7147,226.8274,227.6399,12208.0
2022-10-28 12:30:00,243.73,244.47,243.68,244.1,12949.0,227.6399,228.3311,227.5932,227.9855,12949.0
2022-10-28 13:00:00,244.47,245.64,244.41,245.64,27774.0,228.3311,229.4239,228.2751,229.4239,27774.0
2022-10-28 13:30:00,245.59,246.25,245.39,245.76,23066.0,229.3772,229.9936,229.1904,229.5359,23066.0
2022-10-28 14:00:00,245.84,245.97,244.74,244.74,19807.0,229.6106,229.7321,228.5833,228.5833,19807.0
2022-10-28 14:30:00,244.87,245.51,244.73,245.4,12056.0,228.7047,229.3024,228.5739,229.1997,12056.0
2022-10-28 15:00:00,245.4,245.6,244.75,245.37,23153.0,229.1997,229.3865,228.5926,229.1717,23153.0
2022-10-28 15:30:00,245.34,245.51,244.53,244.87,114904.0,229.1437,229.3024,228.3871,228.7047,114904.0
2022-10-31 09:30:00,243.18,243.82,241.45,242.21,42671.0,227.1263,227.724,225.5105,226.2203,42671.0
2022-10-31 10:00:00,242.18,244.56,242.17,243.85,18917.0,226.1923,228.4151,226.1829,227.752,18917.0
2022-10-31 10:30:00,244.05,244.35,243.1,243.16,39233.0,227.9388,228.219,227.0515,227.1076,39233.0
2022-10-31 11:00:00,243.23,245.24,243.23,245.0,18622.0,227.173,229.0503,227.173,228.8261,18622.0
2022-10-31 11:30:00,244.91,245.94,244.91,245.01,38196.0,228.742,229.704,228.742,228.8354,38196.0
2022-10-31 12:00:00,245.03,245.61,244.37,245.08,21392.0,228.8541,229.3958,228.2377,228.9008,21392.0
2022-10-31 12:30:00,245.02,245.13,244.25,244.64,27476.0,228.8448,228.9475,228.1256,228.4899,27476.0
2022-10-31 13:00:00,244.53,245.09,244.17,245.09,9629.0,228.3871,228.9102,228.0509,228.9102,9629.0
2022-10-31 13:30:00,245.04,245.22,244.85,244.95,5381.0,228.8635,229.0316,228.686,228.7794,5381.0
2022-10-31 14:00:00,245.04,245.3,244.41,244.94,8347.0,228.8635,229.1063,228.2751,228.7701,8347.0
2022-10-31 14:30:00,244.86,245.43,244.77,245.13,10788.0,228.6953,229.2277,228.6113,228.9475,10788.0
2022-10-31 15:00:00,245.25,245.71,244.89,245.63,17204.0,229.0596,229.4892,228.7234,229.4145,17204.0
2022-10-31 15:30:00,245.7,246.07,244.51,244.66,103369.0,229.4799,229.8255,228.3685,228.5085,103369.0
2022-11-01 09:30:00,246.98,248.4,245.7,247.84,80246.0,230.6754,232.0016,229.4799,231.4786,80246.0
2022-11-01 10:00:00,247.73,247.8,245.48,246.18,52549.0,231.3759,231.4413,229.2744,229.9282,52549.0
2022-11-01 10:30:00,246.05,246.11,244.54,244.79,30379.0,229.8068,229.8628,228.3965,228.63,30379.0
2022-11-01 11:00:00,244.81,245.1,243.84,244.05,25540.0,228.6486,228.9195,227.7427,227.9388,25540.0
2022-11-01 11:30:00,244.1,245.86,244.09,245.67,24262.0,227.9855,229.6293,227.9762,229.4519,24262.0
2022-11-01 12:00:00,245.68,247.07,245.68,246.44,16109.0,229.4612,230.7594,229.4612,230.171,16109.0
2022-11-01 12:30:00,246.45,247.14,246.43,246.73,8132.0,230.1804,230.8248,230.1617,230.4419,8132.0
2022-11-01 13:00:00,246.66,246.99,246.28,246.51,11687.0,230.3765,230.6847,230.0216,230.2364,11687.0
2022-11-01 13:30:00,246.44,246.81,246.17,246.37,14258.0,230.171,230.5166,229.9189,230.1057,14258.0
2022-11-01 14:00:00,246.25,246.28,245.52,245.9,10640.0,229.9936,230.0216,229.3118,229.6667,10640.0
2022-11-01 14:30:00,245.9,245.91,245.35,245.7,15734.0,229.6667,229.676,229.153,229.4799,15734.0
2022-11-01 15:00:00,245.67,245.8,245.32,245.59,31731.0,229.4519,229.5733,229.125,229.3772,31731.0
2022-11-01 15:30:00,245.7,247.18,245.41,246.71,163582.0,229.4799,230.8622,229.209,230.4232,163582.0
2022-11-02 09:30:00,244.98,246.16,244.01,245.78,78275.0,228.8074,229.9095,227.9015,229.5546,78275.0
2022-11-02 10:00:00,245.54,245.79,244.37,245.31,19920.0,229.3305,229.564,228.2377,229.1156,19920.0
2022-11-02 10:30:00,245.42,246.49,244.96,245.81,24819.0,229.2184,230.2177,228.7887,229.5826,24819.0
2022-11-02 11:00:00,245.92,246.75,245.62,246.44,27045.0,229.6854,230.4606,229.4052,230.171,27045.0
2022-11-02 11:30:00,246.52,247.16,246.11,246.11,57383.0,230.2458,230.8435,229.8628,229.8628,57383.0
2022-11-02 12:00:00,246.07,246.23,244.93,245.43,39097.0,229.8255,229.9749,228.7607,229.2277,39097.0
2022-11-02 12:30:00,245.44,246.23,244.91,246.1,24484.0,229.2371,229.9749,228.742,229.8535,24484.0
2022-11-02 13:00:00,246.2,246.28,245.82,246.18,37770.0,229.9469,230.0216,229.592,229.9282,37770.0
2022-11-02 13:30:00,246.25,247.57,246.18,247.54,52323.0,229.9936,231.2264,229.9282,231.1984,52323.0
2022-11-02 14:00:00,247.55,249.85,247.18,248.54,69870.0,231.2078,233.3559,230.8622,232.1324,69870.0
2022-11-02 14:30:00,248.68,249.4,245.0,245.92,91906.0,232.2632,232.9356,228.8261,229.6854,91906.0
2022-11-02 15:00:00,245.63,247.3,241.73,242.05,72482.0,229.4145,230.9743,225.772,226.0708,72482.0
2022-11-02 15:30:00,242.03,242.13,240.59,241.24,149808.0,226.0522,226.1456,224.7072,225.3143,149808.0
2022-11-03 09:30:00,222.3,226.0,217.79,218.13,205916.0,207.6247,211.0804,203.4124,203.73,205916.0
2022-11-03 10:00:00,218.56,225.71,217.75,225.65,169261.0,204.1316,210.8095,203.375,210.7535,169261.0
2022-11-03 10:30:00,225.68,229.99,224.81,229.17,250770.0,210.7815,214.807,209.969,214.0411,250770.0
2022-11-03 11:00:00,228.93,231.52,228.13,230.78,98383.0,213.817,216.236,213.0698,215.5448,98383.0
2022-11-03 11:30:00,230.66,233.11,230.02,231.93,99286.0,215.4328,217.721,214.835,216.6189,99286.0
2022-11-03 12:00:00,231.62,234.29,231.21,233.64,79345.0,216.3294,218.8231,215.9465,218.216,79345.0
2022-11-03 12:30:00,233.48,233.85,232.29,233.42,39679.0,218.0666,218.4122,216.9552,218.0106,39679.0
2022-11-03 13:00:00,233.32,234.28,232.92,233.11,47080.0,217.9172,218.8138,217.5436,217.721,47080.0
2022-11-03 13:30:00,233.06,234.43,233.0,233.79,43245.0,217.6743,218.9539,217.6183,218.3561,43245.0
2022-11-03 14:00:00,233.87,234.16,233.17,234.01,42068.0,218.4309,218.7017,217.7771,218.5616,42068.0
2022-11-03 14:30:00,233.95,234.63,233.94,234.52,47000.0,218.5056,219.1407,218.4962,219.0379,47000.0
2022-11-03 15:00:00,234.58,234.77,234.13,234.45,65044.0,219.094,219.2714,218.6737,218.9726,65044.0
2022-11-03 15:30:00,234.48,234.7,232.59,232.7,280144.0,219.0006,219.2061,217.2354,217.3381,280144.0
2022-11-04 09:30:00,236.56,239.86,236.1,237.3,140993.0,220.9433,224.0254,220.5136,221.6344,140993.0
2022-11-04 10:00:00,237.26,239.37,237.1,238.78,39793.0,221.5971,223.5678,221.4476,223.0167,39793.0
2022-11-04 10:30:00,238.78,239.84,238.3,239.02,85506.0,223.0167,224.0067,222.5684,223.2409,85506.0
2022-11-04 11:00:00,239.06,239.54,237.86,237.89,40532.0,223.2782,223.7265,222.1575,222.1855,40532.0
2022-11-04 11:30:00,237.87,238.35,235.71,235.75,22277.0,222.1668,222.6151,220.1494,220.1867,22277.0
2022-11-04 12:00:00,235.77,236.02,234.49,235.6,28615.0,220.2054,220.4389,219.0099,220.0467,28615.0
2022-11-04 12:30:00,235.45,235.76,234.34,234.93,24059.0,219.9066,220.1961,218.8698,219.4209,24059.0
2022-11-04 13:00:00,234.93,236.06,234.77,235.41,33445.0,219.4209,220.4763,219.2714,219.8692,33445.0
2022-11-04 13:30:00,235.41,235.98,234.84,235.69,27541.0,219.8692,220.4016,219.3368,220.1307,27541.0
2022-11-04 14:00:00,235.67,236.26,234.93,236.09,27992.0,220.112,220.6631,219.4209,220.5043,27992.0
2022-11-04 14:30:00,236.09,237.12,235.89,236.87,40176.0,220.5043,221.4663,220.3175,221.2328,40176.0
2022-11-04 15:00:00,236.83,237.07,236.46,236.89,34474.0,221.1955,221.4196,220.8499,221.2515,34474.0
2022-11-04 15:30:00,236.84,238.5,236.74,238.37,159998.0,221.2048,222.7552,221.1114,222.6338,159998.0
2022-11-07 09:30:00,239.4,240.0,233.81,234.0,56704.0,223.5958,224.1562,218.3748,218.5523,56704.0
2022-11-07 10:00:00,233.65,235.32,233.16,235.31,30726.0,218.2254,219.7851,217.7677,219.7758,30726.0
2022-11-07 10:30:00,235.46,236.2,234.89,236.06,27782.0,219.9159,220.607,219.3835,220.4763,27782.0
2022-11-07 11:00:00,236.17,236.39,235.31,235.45,19847.0,220.579,220.7845,219.7758,219.9066,19847.0
2022-11-07 11:30:00,235.41,236.15,234.33,234.35,30731.0,219.8692,220.5603,218.8605,218.8792,30731.0
2022-11-07 12:00:00,234.43,235.29,234.0,234.96,37384.0,218.9539,219.7571,218.5523,219.4489,37384.0
2022-11-07 12:30:00,234.91,235.15,233.25,233.46,29906.0,219.4022,219.6264,217.8518,218.0479,29906.0
2022-11-07 13:00:00,233.53,235.15,233.51,234.84,23285.0,218.1133,219.6264,218.0946,219.3368,23285.0
2022-11-07 13:30:00,234.96,235.08,234.63,234.92,23419.0,219.4489,219.561,219.1407,219.4115,23419.0
2022-11-07 14:00:00,234.94,235.2,234.47,234.87,62556.0,219.4302,219.6731,218.9913,219.3648,62556.0
2022-11-07 14:30:00,234.86,235.06,234.7,234.7,34568.0,219.3555,219.5423,219.2061,219.2061,34568.0
2022-11-07 15:00:00,234.76,235.42,234.41,235.18,53694.0,219.2621,219.8785,218.9352,219.6544,53694.0
2022-11-07 15:30:00,235.18,237.1,235.18,236.47,252957.0,219.6544,221.4476,219.6544,220.8592,252957.0
2022-11-08 09:30:00,236.0,237.53,235.64,237.08,90088.0,220.4202,221.8492,220.084,221.4289,90088.0
2022-11-08 10:00:00,237.08,239.35,237.02,239.19,26273.0,221.4289,223.5491,221.3729,223.3997,26273.0
2022-11-08 10:30:00,239.38,240.62,239.09,240.36,18359.0,223.5771,224.7353,223.3063,224.4924,18359.0
2022-11-08 11:00:00,240.46,240.85,239.89,239.9,23459.0,224.5858,224.9501,224.0534,224.0628,23459.0
2022-11-08 11:30:00,239.89,241.31,239.89,240.83,33558.0,224.0534,225.3797,224.0534,224.9314,33558.0
2022-11-08 12:00:00,240.95,240.95,240.11,240.6,31280.0,225.0435,225.0435,224.2589,224.7166,31280.0
2022-11-08 12:30:00,240.64,240.65,240.33,240.35,11987.0,224.7539,224.7633,224.4644,224.4831,11987.0
2022-11-08 13:00:00,240.33,241.11,239.41,239.54,58810.0,224.4644,225.1929,223.6051,223.7265,58810.0
2022-11-08 13:30:00,239.43,239.54,237.91,238.05,34642.0,223.6238,223.7265,222.2042,222.3349,34642.0
2022-11-08 14:00:00,237.86,238.39,236.16,236.48,27281.0,222.1575,222.6525,220.5697,220.8686,27281.0
2022-11-08 14:30:00,236.37,238.99,236.16,238.7,22778.0,220.7658,223.2129,220.5697,222.942,22778.0
2022-11-08 15:00:00,238.7,240.07,238.7,239.93,22235.0,222.942,224.2216,222.942,224.0908,22235.0
2022-11-08 15:30:00,239.92,240.24,238.87,239.21,128857.0,224.0815,224.3803,223.1008,223.4183,128857.0
2022-11-09 09:30:00,237.48,239.34,236.82,238.14,33114.0,221.8025,223.5398,221.1861,222.419,33114.0
2022-11-09 10:00:00,238.38,239.68,238.38,238.84,29979.0,222.6431,223.8573,222.6431,223.0728,29979.0
2022-11-09 10:30:00,238.8,238.82,237.6,238.25,23843.0,223.0354,223.0541,221.9146,222.5217,23843.0
2022-11-09 11:00:00,238.36,238.95,238.04,238.62,21181.0,222.6244,223.1755,222.3256,222.8673,21181.0
2022-11-09 11:30:00,238.46,238.74,237.73,237.9,33503.0,222.7178,222.9794,222.036,222.1948,33503.0
2022-11-09 12:00:00,237.79,238.21,237.5,237.8,32060.0,222.0921,222.4844,221.8212,222.1014,32060.0
2022-11-09 12:30:00,237.76,238.08,237.61,237.95,16278.0,222.0641,222.3629,221.924,222.2415,16278.0
2022-11-09 13:00:00,237.96,238.19,237.44,237.99,25297.0,222.2509,222.4657,221.7652,222.2789,25297.0
2022-11-09 13:30:00,237.91,238.56,237.66,238.5,17690.0,222.2042,222.8112,221.9707,222.7552,17690.0
2022-11-09 14:00:00,238.5,239.33,238.42,238.9,16344.0,222.7552,223.5304,222.6805,223.1288,16344.0
2022-11-09 14:30:00,238.78,238.78,237.62,237.77,27310.0,223.0167,223.0167,221.9333,222.0734,27310.0
2022-11-09 15:00:00,237.65,238.37,237.61,238.14,33524.0,221.9613,222.6338,221.924,222.419,33524.0
2022-11-09 15:30:00,238.2,238.37,237.61,237.69,152353.0,222.475,222.6338,221.924,221.9987,152353.0
2022-11-10 09:30:00,243.37,243.53,240.9,242.54,56669.0,227.3037,227.4531,224.9968,226.5285,56669.0
2022-11-10 10:00:00,242.65,242.77,238.55,240.78,25365.0,226.6312,226.7433,222.8019,224.8847,25365.0
2022-11-10 10:30:00,240.98,242.53,240.39,242.43,48782.0,225.0715,226.5192,224.5204,226.4258,48782.0
2022-11-10 11:00:00,242.27,242.54,240.96,242.5,37336.0,226.2763,226.5285,225.0528,226.4911,37336.0
2022-11-10 11:30:00,242.66,243.35,242.56,242.91,26092.0,226.6406,227.285,226.5472,226.8741,26092.0
2022-11-10 12:00:00,242.99,243.07,241.99,242.14,93957.0,226.9488,227.0235,226.0148,226.1549,93957.0
2022-11-10 12:30:00,242.13,243.03,241.98,242.86,66961.0,226.1456,226.9862,226.0055,226.8274,66961.0
2022-11-10 13:00:00,242.79,243.35,241.38,242.06,98869.0,226.762,227.285,225.4451,226.0802,98869.0
2022-11-10 13:30:00,241.97,242.09,240.98,241.41,115832.0,225.9961,226.1082,225.0715,225.4731,115832.0
2022-11-10 14:00:00,241.26,241.65,241.11,241.2,51010.0,225.333,225.6973,225.1929,225.277,51010.0
2022-11-10 14:30:00,241.21,242.12,240.93,241.98,52698.0,225.2863,226.1362,225.0248,226.0055,52698.0
2022-11-10 15:00:00,241.89,242.13,241.15,241.36,54092.0,225.9214,226.1456,225.2303,225.4264,54092.0
2022-11-10 15:30:00,241.29,242.29,241.09,242.12,163440.0,225.361,226.295,225.1742,226.1362,163440.0
2022-11-11 09:30:00,242.12,245.4,241.77,245.07,62249.0,226.1362,229.1997,225.8093,228.8915,62249.0
2022-11-11 10:00:00,245.07,248.86,244.03,248.25,54331.0,228.8915,232.4313,227.9201,231.8616,54331.0
2022-11-11 10:30:00,248.47,249.13,247.15,247.15,65179.0,232.067,232.6835,230.8342,230.8342,65179.0
2022-11-11 11:00:00,247.26,248.48,246.31,247.6,39665.0,230.9369,232.0764,230.0496,231.2545,39665.0
2022-11-11 11:30:00,247.36,249.31,247.25,249.17,36582.0,231.0303,232.8516,230.9276,232.7208,36582.0
2022-11-11 12:00:00,249.17,250.15,249.14,249.9,58763.0,232.7208,233.6361,232.6928,233.4026,58763.0
2022-11-11 12:30:00,249.9,249.96,248.63,249.1,32085.0,233.4026,233.4587,232.2165,232.6554,32085.0
2022-11-11 13:00:00,249.18,249.86,248.9,249.86,30679.0,232.7302,233.3653,232.4686,233.3653,30679.0
2022-11-11 13:30:00,249.72,249.85,248.41,248.46,26399.0,233.2345,233.3559,232.011,232.0577,26399.0
2022-11-11 14:00:00,248.58,248.95,247.93,248.27,31451.0,232.1698,232.5153,231.5627,231.8802,31451.0
2022-11-11 14:30:00,248.27,249.54,248.26,249.36,73374.0,231.8802,233.0664,231.8709,232.8983,73374.0
2022-11-11 15:00:00,249.36,249.73,248.21,248.64,55107.0,232.8983,233.2438,231.8242,232.2258,55107.0
2022-11-11 15:30:00,248.76,249.31,247.8,248.26,229063.0,232.3379,232.8516,231.4413,231.8709,229063.0
2022-11-14 09:30:00,248.42,250.35,248.0,249.7,61791.0,232.0203,233.8229,231.6281,233.2158,61791.0
2022-11-14 10:00:00,249.77,250.59,249.56,249.82,55225.0,233.2812,234.0471,233.0851,233.3279,55225.0
2022-11-14 10:30:00,249.76,250.29,249.56,249.98,64653.0,233.2719,233.7669,233.0851,233.4773,64653.0
2022-11-14 11:00:00,250.05,250.36,249.67,250.15,31653.0,233.5427,233.8323,233.1878,233.6361,31653.0
2022-11-14 11:30:00,250.07,250.99,249.86,249.96,42481.0,233.5614,234.4207,233.3653,233.4587,42481.0
2022-11-14 12:00:00,250.07,250.56,249.75,250.37,26417.0,233.5614,234.0191,233.2625,233.8416,26417.0
2022-11-14 12:30:00,250.34,250.57,249.64,249.92,27424.0,233.8136,234.0284,233.1598,233.4213,27424.0
2022-11-14 13:00:00,249.89,251.06,249.87,250.73,42962.0,233.3933,234.486,233.3746,234.1778,42962.0
2022-11-14 13:30:00,250.73,252.07,250.69,252.01,21553.0,234.1778,235.4294,234.1405,235.3733,21553.0
2022-11-14 14:00:00,251.95,251.95,251.26,251.52,22282.0,235.3173,235.3173,234.6728,234.9157,22282.0
2022-11-14 14:30:00,251.56,252.12,251.56,252.01,38256.0,234.953,235.4761,234.953,235.3733,38256.0
2022-11-14 15:00:00,252.16,252.6,250.75,250.84,27809.0,235.5134,235.9244,234.1965,234.2806,27809.0
2022-11-14 15:30:00,250.8,251.13,249.01,249.26,111463.0,234.2432,234.5514,232.5714,232.8049,111463.0
2022-11-15 09:30:00,250.37,252.48,249.68,252.28,100094.0,233.8416,235.8123,233.1971,235.6255,100094.0
2022-11-15 10:00:00,252.28,252.91,250.11,252.23,29742.0,235.6255,236.2139,233.5988,235.5788,29742.0
2022-11-15 10:30:00,252.22,254.09,252.22,253.64,28376.0,235.5695,237.316,235.5695,236.8957,28376.0
2022-11-15 11:00:00,253.45,253.64,252.66,253.21,37912.0,236.7183,236.8957,235.9804,236.4941,37912.0
2022-11-15 11:30:00,253.35,253.7,252.74,253.04,24564.0,236.6249,236.9518,236.0551,236.3353,24564.0
2022-11-15 12:00:00,253.22,253.31,251.98,252.13,72988.0,236.5035,236.5875,235.3453,235.4854,72988.0
2022-11-15 12:30:00,252.02,252.79,251.8,252.7,21843.0,235.3827,236.1018,235.1772,236.0178,21843.0
2022-11-15 13:00:00,252.7,253.32,250.69,250.92,48882.0,236.0178,236.5969,234.1405,234.3553,48882.0
2022-11-15 13:30:00,250.92,251.63,249.91,250.96,56548.0,234.3553,235.0184,233.412,234.3926,56548.0
2022-11-15 14:00:00,250.97,252.58,250.78,252.27,47355.0,234.402,235.9057,234.2245,235.6162,47355.0
2022-11-15 14:30:00,252.3,252.3,251.1,251.78,22070.0,235.6442,235.6442,234.5234,235.1585,22070.0
2022-11-15 15:00:00,251.74,251.89,250.92,251.19,18204.0,235.1212,235.2613,234.3553,234.6075,18204.0
2022-11-15 15:30:00,251.2,251.56,250.24,250.68,133122.0,234.6168,234.953,233.7202,234.1311,133122.0
2022-11-16 09:30:00,249.05,251.96,248.63,250.15,40302.0,232.6087,235.3266,232.2165,233.6361,40302.0
2022-11-16 10:00:00,250.33,250.83,249.64,249.67,36967.0,233.8042,234.2712,233.1598,233.1878,36967.0
2022-11-16 10:30:00,249.65,250.3,249.21,249.45,38477.0,233.1691,233.7762,232.7582,232.9823,38477.0
2022-11-16 11:00:00,249.41,250.76,248.83,250.64,27128.0,232.945,234.2059,232.4033,234.0938,27128.0
2022-11-16 11:30:00,250.59,251.0,250.15,250.82,19825.0,234.0471,234.43,233.6361,234.2619,19825.0
2022-11-16 12:00:00,250.82,251.48,250.47,251.39,18336.0,234.2619,234.8783,233.935,234.7943,18336.0
2022-11-16 12:30:00,251.28,251.7,251.06,251.34,16184.0,234.6915,235.0838,234.486,234.7476,16184.0
2022-11-16 13:00:00,251.25,251.5,250.79,250.94,17070.0,234.6635,234.897,234.2339,234.374,17070.0
2022-11-16 13:30:00,250.94,250.97,250.12,250.23,19788.0,234.374,234.402,233.6081,233.7108,19788.0
2022-11-16 14:00:00,250.22,250.8,250.16,250.59,14125.0,233.7015,234.2432,233.6455,234.0471,14125.0
2022-11-16 14:30:00,250.6,250.88,250.08,250.71,17673.0,234.0564,234.3179,233.5707,234.1592,17673.0
2022-11-16 15:00:00,250.73,250.85,249.18,249.22,35516.0,234.1778,234.2899,232.7302,232.7675,35516.0
2022-11-16 15:30:00,249.14,250.17,248.47,249.93,143397.0,232.6928,233.6548,232.067,233.4306,143397.0
2022-11-17 09:30:00,244.99,246.06,243.06,243.42,43386.0,230.2631,231.2688,228.4491,228.7875,43386.0
2022-11-17 10:00:00,243.52,245.85,243.52,245.14,35625.0,228.8815,231.0714,228.8815,230.4041,35625.0
2022-11-17 10:30:00,244.94,245.14,242.4,243.28,83809.0,230.2161,230.4041,227.8288,228.6559,83809.0
2022-11-17 11:00:00,243.26,243.28,241.62,242.97,40113.0,228.6371,228.6559,227.0957,228.3645,40113.0
2022-11-17 11:30:00,243.08,245.22,243.0,245.22,25796.0,228.4679,230.4793,228.3927,230.4793,25796.0
2022-11-17 12:00:00,245.38,246.15,245.22,245.54,22094.0,230.6297,231.3534,230.4793,230.78,22094.0
2022-11-17 12:30:00,245.55,246.13,245.14,245.76,21432.0,230.7894,231.3346,230.4041,230.9868,21432.0
2022-11-17 13:00:00,245.83,246.4,245.57,246.05,12894.0,231.0526,231.5883,230.8082,231.2594,12894.0
2022-11-17 13:30:00,245.92,246.73,245.8,246.72,19931.0,231.1372,231.8985,231.0244,231.8891,19931.0
2022-11-17 14:00:00,246.79,247.35,246.49,246.92,18852.0,231.9549,232.4812,231.6729,232.0771,18852.0
2022-11-17 14:30:00,246.87,247.5,246.87,247.43,15865.0,232.0301,232.6222,232.0301,232.5564,15865.0
2022-11-17 15:00:00,247.5,247.59,246.16,246.51,27423.0,232.6222,232.7068,231.3628,231.6917,27423.0
2022-11-17 15:30:00,246.49,248.58,246.37,248.58,112829.0,231.6729,233.6373,231.5601,233.6373,112829.0
2022-11-18 09:30:00,251.25,251.63,249.1,249.12,48604.0,236.1468,236.504,234.126,234.1448,48604.0
2022-11-18 10:00:00,249.24,249.86,248.4,249.45,20540.0,234.2576,234.8404,233.4681,234.455,20540.0
2022-11-18 10:30:00,249.43,249.58,247.62,247.62,20224.0,234.4362,234.5772,232.735,232.735,20224.0
2022-11-18 11:00:00,247.92,248.79,247.82,247.95,20821.0,233.017,233.8347,232.923,233.0452,20821.0
2022-11-18 11:30:00,247.96,249.23,247.94,249.11,21880.0,233.0546,234.2482,233.0358,234.1354,21880.0
2022-11-18 12:00:00,249.11,249.12,248.02,248.73,19262.0,234.1354,234.1448,233.111,233.7783,19262.0
2022-11-18 12:30:00,248.77,248.97,248.22,248.59,20394.0,233.8159,234.0039,233.2989,233.6467,20394.0
2022-11-18 13:00:00,248.48,249.35,248.1,248.84,27891.0,233.5433,234.361,233.1862,233.8817,27891.0
2022-11-18 13:30:00,248.78,248.99,248.01,248.57,19106.0,233.8253,234.0227,233.1016,233.6279,19106.0
2022-11-18 14:00:00,248.55,249.64,248.54,249.43,14351.0,233.6091,234.6336,233.5997,234.4362,14351.0
2022-11-18 14:30:00,249.46,249.69,248.42,248.79,18453.0,234.4644,234.6806,233.4869,233.8347,18453.0
2022-11-18 15:00:00,248.58,249.32,248.53,249.31,34497.0,233.6373,234.3328,233.5903,234.3234,34497.0
2022-11-18 15:30:00,249.24,250.44,249.18,250.31,107471.0,234.2576,235.3855,234.2012,235.2633,107471.0
2022-11-21 09:30:00,250.01,251.37,249.89,250.76,44395.0,234.9813,236.2596,234.8686,235.6863,44395.0
2022-11-21 10:00:00,250.89,251.35,249.51,249.59,16271.0,235.8084,236.2408,234.5114,234.5866,16271.0
2022-11-21 10:30:00,249.43,249.82,248.87,249.23,20455.0,234.4362,234.8028,233.9099,234.2482,20455.0
2022-11-21 11:00:00,249.15,249.62,248.46,248.75,34262.0,234.173,234.6148,233.5245,233.7971,34262.0
2022-11-21 11:30:00,248.92,248.94,248.15,248.36,50826.0,233.9569,233.9757,233.2331,233.4305,50826.0
2022-11-21 12:00:00,248.35,249.01,248.19,248.47,36189.0,233.4211,234.0415,233.2707,233.5339,36189.0
2022-11-21 12:30:00,248.47,248.82,247.9,248.39,38788.0,233.5339,233.8629,232.9982,233.4587,38788.0
2022-11-21 13:00:00,248.39,249.29,248.39,248.83,31088.0,233.4587,234.3046,233.4587,233.8723,31088.0
2022-11-21 13:30:00,248.85,249.05,247.41,247.51,33702.0,233.8911,234.079,232.5376,232.6316,33702.0
2022-11-21 14:00:00,247.51,248.16,247.36,247.55,27197.0,232.6316,233.2425,232.4906,232.6692,27197.0
2022-11-21 14:30:00,247.49,247.58,246.98,247.12,28487.0,232.6128,232.6974,232.1335,232.2651,28487.0
2022-11-21 15:00:00,247.06,247.67,246.82,247.4,38786.0,232.2087,232.782,231.9831,232.5282,38786.0
2022-11-21 15:30:00,247.49,247.68,246.72,246.91,172787.0,232.6128,232.7914,231.8891,232.0677,172787.0
2022-11-22 09:30:00,248.36,249.6,247.83,249.46,115878.0,233.4305,234.596,232.9324,234.4644,115878.0
2022-11-22 10:00:00,249.51,250.62,248.59,250.62,50436.0,234.5114,235.5547,233.6467,235.5547,50436.0
2022-11-22 10:30:00,250.56,250.68,249.69,250.2,23856.0,235.4983,235.6111,234.6806,235.1599,23856.0
2022-11-22 11:00:00,250.17,250.9,250.05,250.34,24619.0,235.1317,235.8178,235.0189,235.2915,24619.0
2022-11-22 11:30:00,250.41,250.62,250.24,250.62,13983.0,235.3573,235.5547,235.1975,235.5547,13983.0
2022-11-22 12:00:00,250.68,250.7,250.25,250.39,24122.0,235.6111,235.6299,235.2069,235.3385,24122.0
2022-11-22 12:30:00,250.33,250.39,248.89,249.01,35429.0,235.2821,235.3385,233.9287,234.0415,35429.0
2022-11-22 13:00:00,249.08,249.28,248.67,249.16,26753.0,234.1072,234.2952,233.7219,234.1824,26753.0
2022-11-22 13:30:00,249.16,249.61,249.04,249.5,23963.0,234.1824,234.6054,234.0696,234.502,23963.0
2022-11-22 14:00:00,249.5,250.19,249.04,250.03,38953.0,234.502,235.1505,234.0696,235.0001,38953.0
2022-11-22 14:30:00,249.9,250.3,249.69,250.08,25799.0,234.878,235.2539,234.6806,235.0471,25799.0
2022-11-22 15:00:00,250.08,250.68,250.01,250.48,39926.0,235.0471,235.6111,234.9813,235.4231,39926.0
2022-11-22 15:30:00,250.47,250.49,249.75,250.28,181532.0,235.4137,235.4325,234.737,235.2351,181532.0
2022-11-23 09:30:00,251.03,253.53,251.03,253.07,23141.0,235.94,238.2897,235.94,237.8574,23141.0
2022-11-23 10:00:00,252.93,253.15,251.33,251.98,24416.0,237.7258,237.9326,236.222,236.8329,24416.0
2022-11-23 10:30:00,252.01,252.36,251.76,252.08,25273.0,236.8611,237.1901,236.6261,236.9269,25273.0
2022-11-23 11:00:00,252.1,252.1,251.14,251.27,25805.0,236.9457,236.9457,236.0434,236.1656,25805.0
2022-11-23 11:30:00,251.23,251.86,250.81,250.99,15952.0,236.128,236.7201,235.7333,235.9024,15952.0
2022-11-23 12:00:00,251.01,251.14,250.46,250.87,9492.0,235.9212,236.0434,235.4043,235.7896,9492.0
2022-11-23 12:30:00,250.92,251.02,249.93,250.14,16366.0,235.8366,235.9306,234.9061,235.1035,16366.0
2022-11-23 13:00:00,250.09,250.58,249.91,250.48,21237.0,235.0565,235.5171,234.8874,235.4231,21237.0
2022-11-23 13:30:00,250.48,250.91,250.27,250.49,15726.0,235.4231,235.8272,235.2257,235.4325,15726.0
2022-11-23 14:00:00,250.58,251.64,250.33,251.44,24579.0,235.5171,236.5134,235.2821,236.3254,24579.0
2022-11-23 14:30:00,251.38,251.38,250.14,250.63,34126.0,236.269,236.269,235.1035,235.5641,34126.0
2022-11-23 15:00:00,250.56,251.09,250.54,250.85,21465.0,235.4983,235.9964,235.4795,235.7708,21465.0
2022-11-23 15:30:00,250.8,251.16,250.67,251.01,90710.0,235.7239,236.0622,235.6017,235.9212,90710.0
2022-11-25 09:30:00,251.11,251.74,249.72,251.64,14311.0,236.0152,236.6073,234.7088,236.5134,14311.0
2022-11-25 10:00:00,251.64,251.78,250.11,250.11,15117.0,236.5134,236.6449,235.0753,235.0753,15117.0
2022-11-25 10:30:00,249.88,250.52,249.69,250.35,14978.0,234.8592,235.4607,234.6806,235.3009,14978.0
2022-11-25 11:00:00,250.5,250.5,249.83,249.9,11285.0,235.4419,235.4419,234.8122,234.878,11285.0
2022-11-25 11:30:00,249.88,250.42,249.73,250.31,12470.0,234.8592,235.3667,234.7182,235.2633,12470.0
2022-11-25 12:00:00,250.33,250.62,249.73,250.41,19598.0,235.2821,235.5547,234.7182,235.3573,19598.0
2022-11-25 12:30:00,250.41,251.04,249.94,250.64,31787.0,235.3573,235.9494,234.9155,235.5735,31787.0
2022-11-28 09:30:00,248.5,249.67,247.33,247.48,30828.0,233.5621,234.6618,232.4624,232.6034,30828.0
2022-11-28 10:00:00,247.48,248.66,247.33,247.68,13291.0,232.6034,233.7125,232.4624,232.7914,13291.0
2022-11-28 10:30:00,247.99,248.26,247.09,247.12,21457.0,233.0828,233.3365,232.2369,232.2651,21457.0
2022-11-28 11:00:00,247.19,248.06,247.13,247.37,28143.0,232.3309,233.1486,232.2745,232.5,28143.0
2022-11-28 11:30:00,247.32,247.54,247.01,247.1,8796.0,232.453,232.6598,232.1617,232.2463,8796.0
2022-11-28 12:00:00,247.11,247.11,246.44,246.89,16494.0,232.2557,232.2557,231.6259,232.0489,16494.0
2022-11-28 12:30:00,246.94,247.0,246.07,246.3,11258.0,232.0959,232.1523,231.2782,231.4944,11258.0
2022-11-28 13:00:00,246.35,246.7,246.28,246.32,10185.0,231.5414,231.8703,231.4756,231.5132,10185.0
2022-11-28 13:30:00,246.37,246.37,245.31,245.45,12350.0,231.5601,231.5601,230.5639,230.6955,12350.0
2022-11-28 14:00:00,245.44,245.67,245.26,245.35,14117.0,230.6861,230.9022,230.5169,230.6015,14117.0
2022-11-28 14:30:00,245.31,245.37,245.02,245.21,10513.0,230.5639,230.6203,230.2913,230.4699,10513.0
2022-11-28 15:00:00,245.13,245.24,244.51,244.59,9925.0,230.3947,230.4981,229.812,229.8871,9925.0
2022-11-28 15:30:00,244.59,245.75,244.5,245.6,103044.0,229.8871,230.9774,229.8026,230.8364,103044.0
2022-11-29 09:30:00,246.25,249.32,246.25,247.19,43247.0,231.4474,234.3328,231.4474,232.3309,43247.0
2022-11-29 10:00:00,247.33,247.5,246.62,247.3,14373.0,232.4624,232.6222,231.7951,232.4342,14373.0
2022-11-29 10:30:00,247.6,247.78,246.01,246.09,14568.0,232.7162,232.8854,231.2218,231.297,14568.0
2022-11-29 11:00:00,246.08,246.62,244.91,244.91,17857.0,231.2876,231.7951,230.1879,230.1879,17857.0
2022-11-29 11:30:00,245.13,245.77,244.79,245.69,16828.0,230.3947,230.9962,230.0751,230.921,16828.0
2022-11-29 12:00:00,245.85,245.85,244.83,244.83,11045.0,231.0714,231.0714,230.1127,230.1127,11045.0
2022-11-29 12:30:00,244.94,246.13,244.51,245.93,23397.0,230.2161,231.3346,229.812,231.1466,23397.0
2022-11-29 13:00:00,245.92,246.1,245.57,246.03,12361.0,231.1372,231.3064,230.8082,231.2406,12361.0
2022-11-29 13:30:00,246.09,246.84,246.09,246.84,5361.0,231.297,232.0019,231.297,232.0019,5361.0
2022-11-29 14:00:00,246.86,247.23,245.89,245.89,8206.0,232.0207,232.3685,231.109,231.109,8206.0
2022-11-29 14:30:00,245.89,246.16,245.48,245.6,15718.0,231.109,231.3628,230.7236,230.8364,15718.0
2022-11-29 15:00:00,245.61,246.1,245.51,245.75,29810.0,230.8458,231.3064,230.7518,230.9774,29810.0
2022-11-29 15:30:00,245.7,246.54,245.36,246.31,119597.0,230.9304,231.7199,230.6109,231.5038,119597.0
2022-11-30 09:30:00,245.96,246.7,243.81,244.59,32098.0,231.1748,231.8703,229.154,229.8871,32098.0
2022-11-30 10:00:00,244.94,245.25,244.21,244.25,15792.0,230.2161,230.5075,229.53,229.5676,15792.0
2022-11-30 10:30:00,244.35,245.92,244.35,245.7,34661.0,229.6616,231.1372,229.6616,230.9304,34661.0
2022-11-30 11:00:00,245.84,246.88,245.19,246.77,12664.0,231.062,232.0395,230.4511,231.9361,12664.0
2022-11-30 11:30:00,246.91,247.0,245.7,245.9,17472.0,232.0677,232.1523,230.9304,231.1184,17472.0
2022-11-30 12:00:00,246.04,246.04,245.14,245.51,15915.0,231.25,231.25,230.4041,230.7518,15915.0
2022-11-30 12:30:00,245.42,245.84,245.17,245.81,10527.0,230.6673,231.062,230.4323,231.0338,10527.0
2022-11-30 13:00:00,245.74,246.42,245.7,246.08,14623.0,230.968,231.6071,230.9304,231.2876,14623.0
2022-11-30 13:30:00,245.94,248.69,245.94,248.48,30869.0,231.156,233.7407,231.156,233.5433,30869.0
2022-11-30 14:00:00,248.56,250.57,248.52,250.44,34128.0,233.6185,235.5077,233.5809,235.3855,34128.0
2022-11-30 14:30:00,250.44,250.68,249.85,250.23,26829.0,235.3855,235.6111,234.831,235.1881,26829.0
2022-11-30 15:00:00,250.25,251.23,250.13,251.19,27340.0,235.2069,236.128,235.0941,236.0904,27340.0
2022-11-30 15:30:00,251.06,252.74,250.71,251.22,261598.0,235.9682,237.5472,235.6393,236.1186,261598.0
2022-12-01 09:30:00,251.94,252.52,250.03,251.04,26945.0,236.7953,237.3405,235.0001,235.9494,26945.0
2022-12-01 10:00:00,251.28,251.47,249.18,249.52,16719.0,236.175,236.3536,234.2012,234.5208,16719.0
2022-12-01 10:30:00,249.38,250.54,249.03,250.15,63212.0,234.3892,235.4795,234.0603,235.1129,63212.0
2022-12-01 11:00:00,249.94,250.13,248.52,248.81,21812.0,234.9155,235.0941,233.5809,233.8535,21812.0
2022-12-01 11:30:00,248.83,249.5,248.6,249.05,31614.0,233.8723,234.502,233.6561,234.079,31614.0
2022-12-01 12:00:00,248.96,249.35,248.27,249.35,14229.0,233.9945,234.361,233.3459,234.361,14229.0
2022-12-01 12:30:00,249.41,249.75,249.33,249.71,12025.0,234.4174,234.737,234.3422,234.6994,12025.0
2022-12-01 13:00:00,249.71,250.07,248.63,248.63,29398.0,234.6994,235.0377,233.6843,233.6843,29398.0
2022-12-01 13:30:00,248.7,248.82,247.94,248.23,47094.0,233.7501,233.8629,233.0358,233.3083,47094.0
2022-12-01 14:00:00,248.27,248.66,247.69,248.63,34381.0,233.3459,233.7125,232.8008,233.6843,34381.0
2022-12-01 14:30:00,248.62,249.19,248.58,249.15,27573.0,233.6749,234.2106,233.6373,234.173,27573.0
2022-12-01 15:00:00,249.28,249.29,248.55,248.8,44628.0,234.2952,234.3046,233.6091,233.8441,44628.0
2022-12-01 15:30:00,248.76,249.53,248.74,249.29,103484.0,233.8065,234.5302,233.7877,234.3046,103484.0
2022-12-02 09:30:00,246.72,248.23,246.28,247.04,20033.0,231.8891,233.3083,231.4756,232.1899,20033.0
2022-12-02 10:00:00,247.19,247.52,246.34,246.72,16464.0,232.3309,232.641,231.532,231.8891,16464.0
2022-12-02 10:30:00,246.77,248.53,246.58,247.96,13748.0,231.9361,233.5903,231.7575,233.0546,13748.0
2022-12-02 11:00:00,247.88,248.75,247.78,248.45,7404.0,232.9794,233.7971,232.8854,233.5151,7404.0
2022-12-02 11:30:00,248.42,249.1,248.37,248.83,12430.0,233.4869,234.126,233.4399,233.8723,12430.0
2022-12-02 12:00:00,248.84,249.53,248.83,249.35,16839.0,233.8817,234.5302,233.8723,234.361,16839.0
2022-12-02 12:30:00,249.44,249.44,248.49,248.49,9979.0,234.4456,234.4456,233.5527,233.5527,9979.0
2022-12-02 13:00:00,248.43,248.87,248.39,248.61,8975.0,233.4963,233.9099,233.4587,233.6655,8975.0
2022-12-02 13:30:00,248.66,249.49,248.65,249.49,5973.0,233.7125,234.4926,233.7031,234.4926,5973.0
2022-12-02 14:00:00,249.72,249.88,249.25,249.45,16240.0,234.7088,234.8592,234.267,234.455,16240.0
2022-12-02 14:30:00,249.45,250.51,249.34,250.31,11872.0,234.455,235.4513,234.3516,235.2633,11872.0
2022-12-02 15:00:00,250.42,250.83,250.27,250.27,12015.0,235.3667,235.752,235.2257,235.2257,12015.0
2022-12-02 15:30:00,250.25,250.29,249.0,249.75,82257.0,235.2069,235.2445,234.0321,234.737,82257.0
2022-12-05 09:30:00,247.26,248.06,245.74,246.12,33622.0,232.3966,233.1486,230.968,231.3252,33622.0
2022-12-05 10:00:00,245.61,246.45,245.21,245.99,5890.0,230.8458,231.6353,230.4699,231.203,5890.0
2022-12-05 10:30:00,245.8,246.3,245.64,245.85,10310.0,231.0244,231.4944,230.874,231.0714,10310.0
2022-12-05 11:00:00,245.85,246.34,245.38,245.77,17196.0,231.0714,231.532,230.6297,230.9962,17196.0
2022-12-05 11:30:00,245.63,245.84,245.38,245.63,6196.0,230.8646,231.062,230.6297,230.8646,6196.0
2022-12-05 12:00:00,245.52,246.25,245.39,245.84,11459.0,230.7612,231.4474,230.6391,231.062,11459.0
2022-12-05 12:30:00,245.76,246.15,245.5,245.73,8345.0,230.9868,231.3534,230.7424,230.9586,8345.0
2022-12-05 13:00:00,245.79,245.95,245.31,245.37,25858.0,231.015,231.1654,230.5639,230.6203,25858.0
2022-12-05 13:30:00,245.57,245.85,245.22,245.22,7088.0,230.8082,231.0714,230.4793,230.4793,7088.0
2022-12-05 14:00:00,245.22,245.37,244.6,244.87,11188.0,230.4793,230.6203,229.8965,230.1503,11188.0
2022-12-05 14:30:00,244.78,244.91,244.32,244.5,18918.0,230.0657,230.1879,229.6334,229.8026,18918.0
2022-12-05 15:00:00,244.59,245.14,244.23,244.29,41268.0,229.8871,230.4041,229.5488,229.6052,41268.0
2022-12-05 15:30:00,244.32,245.78,244.19,245.23,102784.0,229.6334,231.0056,229.5112,230.4887,102784.0
2022-12-06 09:30:00,246.27,247.83,246.1,246.91,30175.0,231.4662,232.9324,231.3064,232.0677,30175.0
2022-12-06 10:00:00,247.05,247.25,246.55,246.56,12581.0,232.1993,232.3873,231.7293,231.7387,12581.0
2022-12-06 10:30:00,246.6,247.01,246.21,246.88,12452.0,231.7763,232.1617,231.4098,232.0395,12452.0
2022-12-06 11:00:00,246.97,247.45,246.23,246.52,15355.0,232.1241,232.5752,231.4286,231.7011,15355.0
2022-12-06 11:30:00,246.58,246.85,246.07,246.26,17364.0,231.7575,232.0113,231.2782,231.4568,17364.0
2022-12-06 12:00:00,246.37,246.54,245.56,245.79,14192.0,231.5601,231.7199,230.7988,231.015,14192.0
2022-12-06 12:30:00,245.78,246.83,245.71,246.36,31568.0,231.0056,231.9925,230.9398,231.5508,31568.0
2022-12-06 13:00:00,246.34,246.56,245.67,245.81,29375.0,231.532,231.7387,230.9022,231.0338,29375.0
2022-12-06 13:30:00,245.78,246.91,245.73,246.64,26748.0,231.0056,232.0677,230.9586,231.8139,26748.0
2022-12-06 14:00:00,246.56,246.7,244.95,245.13,17799.0,231.7387,231.8703,230.2255,230.3947,17799.0
2022-12-06 14:30:00,244.96,245.11,244.26,244.27,19591.0,230.2349,230.3759,229.577,229.5864,19591.0
2022-12-06 15:00:00,244.3,245.15,244.29,244.92,13118.0,229.6146,230.4135,229.6052,230.1973,13118.0
2022-12-06 15:30:00,245.05,246.11,245.05,245.81,69751.0,230.3195,231.3158,230.3195,231.0338,69751.0
2022-12-07 09:30:00,244.94,246.78,244.76,246.26,16071.0,230.2161,231.9455,230.0469,231.4568,16071.0
2022-12-07 10:00:00,245.88,246.62,245.26,246.04,14420.0,231.0996,231.7951,230.5169,231.25,14420.0
2022-12-07 10:30:00,246.05,246.44,245.65,245.86,9297.0,231.2594,231.6259,230.8834,231.0808,9297.0
2022-12-07 11:00:00,246.05,246.12,245.25,245.26,9701.0,231.2594,231.3252,230.5075,230.5169,9701.0
2022-12-07 11:30:00,245.27,245.72,245.09,245.72,10292.0,230.5263,230.9492,230.3571,230.9492,10292.0
2022-12-07 12:00:00,245.92,246.6,245.67,245.96,12061.0,231.1372,231.7763,230.9022,231.1748,12061.0
2022-12-07 12:30:00,246.16,246.8,245.76,245.76,16221.0,231.3628,231.9643,230.9868,230.9868,16221.0
2022-12-07 13:00:00,245.84,246.57,245.73,246.28,17994.0,231.062,231.7481,230.9586,231.4756,17994.0
2022-12-07 13:30:00,246.27,246.37,245.36,245.4,9304.0,231.4662,231.5601,230.6109,230.6485,9304.0
2022-12-07 14:00:00,245.32,245.61,245.04,245.3,10005.0,230.5733,230.8458,230.3101,230.5545,10005.0
2022-12-07 14:30:00,245.38,245.74,244.83,244.91,14647.0,230.6297,230.968,230.1127,230.1879,14647.0
2022-12-07 15:00:00,244.99,245.21,244.31,244.69,20292.0,230.2631,230.4699,229.624,229.9811,20292.0
2022-12-07 15:30:00,244.81,245.14,243.82,244.17,114244.0,230.0939,230.4041,229.1634,229.4924,114244.0
2022-12-08 09:30:00,245.61,246.04,244.56,245.71,21957.0,230.8458,231.25,229.859,230.9398,21957.0
2022-12-08 10:00:00,245.8,246.07,245.19,245.8,32346.0,231.0244,231.2782,230.4511,231.0244,32346.0
2022-12-08 10:30:00,245.59,245.91,245.1,245.87,17403.0,230.827,231.1278,230.3665,231.0902,17403.0
2022-12-08 11:00:00,245.89,245.89,244.45,244.67,23602.0,231.109,231.109,229.7556,229.9623,23602.0
2022-12-08 11:30:00,244.93,245.0,244.01,244.4,15547.0,230.2067,230.2725,229.342,229.7086,15547.0
2022-12-08 12:00:00,244.3,244.51,244.09,244.29,10808.0,229.6146,229.812,229.4172,229.6052,10808.0
2022-12-08 12:30:00,244.16,244.16,243.03,243.4,14099.0,229.483,229.483,228.4209,228.7687,14099.0
2022-12-08 13:00:00,243.52,243.83,243.19,243.19,22268.0,228.8815,229.1728,228.5713,228.5713,22268.0
2022-12-08 13:30:00,243.34,243.62,242.85,242.98,14551.0,228.7123,228.9755,228.2517,228.3739,14551.0
2022-12-08 14:00:00,242.82,242.87,241.72,241.74,15625.0,228.2235,228.2705,227.1897,227.2085,15625.0
2022-12-08 14:30:00,241.66,242.22,241.64,242.16,17271.0,227.1333,227.6596,227.1145,227.6032,17271.0
2022-12-08 15:00:00,242.11,243.12,242.05,242.86,24330.0,227.5562,228.5055,227.4998,228.2611,24330.0
2022-12-08 15:30:00,242.8,243.6,242.42,243.5,65453.0,228.2048,228.9567,227.8476,228.8627,65453.0
2022-12-09 09:30:00,243.92,244.41,242.36,243.01,14719.0,229.2574,229.718,227.7912,228.4021,14719.0
2022-12-09 10:00:00,243.14,243.41,240.68,241.1,25965.0,228.5243,228.7781,226.2122,226.6069,25965.0
2022-12-09 10:30:00,241.12,241.5,240.15,240.92,13635.0,226.6257,226.9829,225.714,226.4378,13635.0
2022-12-09 11:00:00,241.02,241.51,240.63,241.14,9554.0,226.5317,226.9923,226.1652,226.6445,9554.0
2022-12-09 11:30:00,241.22,242.03,241.14,241.59,22028.0,226.7197,227.481,226.6445,227.0675,22028.0
2022-12-09 12:00:00,241.73,241.83,240.84,240.92,11560.0,227.1991,227.2931,226.3626,226.4378,11560.0
2022-12-09 12:30:00,240.99,241.35,240.67,240.69,8086.0,226.5036,226.8419,226.2028,226.2216,8086.0
2022-12-09 13:00:00,240.67,240.67,239.34,239.49,16808.0,226.2028,226.2028,224.9527,225.0937,16808.0
2022-12-09 13:30:00,239.56,239.75,239.34,239.56,15067.0,225.1595,225.3381,224.9527,225.1595,15067.0
2022-12-09 14:00:00,239.44,239.55,238.72,239.04,11440.0,225.0467,225.1501,224.37,224.6708,11440.0
2022-12-09 14:30:00,238.95,239.24,238.7,238.95,19383.0,224.5862,224.8587,224.3512,224.5862,19383.0
2022-12-09 15:00:00,239.0,239.15,238.25,238.28,30613.0,224.6332,224.7742,223.9283,223.9565,30613.0
2022-12-09 15:30:00,238.27,238.27,237.33,238.12,141349.0,223.9471,223.9471,223.0636,223.8061,141349.0
2022-12-12 09:30:00,237.67,238.09,236.51,237.56,18555.0,223.3831,223.7779,222.2929,223.2797,18555.0
2022-12-12 10:00:00,237.76,239.15,237.76,238.96,7946.0,223.4677,224.7742,223.4677,224.5956,7946.0
2022-12-12 10:30:00,239.17,240.07,239.17,239.77,13021.0,224.793,225.6389,224.793,225.3569,13021.0
2022-12-12 11:00:00,239.61,240.4,239.34,240.4,9240.0,225.2065,225.949,224.9527,225.949,9240.0
2022-12-12 11:30:00,240.46,240.54,239.87,240.2,7609.0,226.0054,226.0806,225.4509,225.761,7609.0
2022-12-12 12:00:00,240.38,240.89,240.3,240.55,10398.0,225.9302,226.4096,225.855,226.09,10398.0
2022-12-12 12:30:00,240.5,240.6,239.97,240.19,44103.0,226.043,226.137,225.5449,225.7516,44103.0
2022-12-12 13:00:00,240.12,240.3,239.59,239.83,16539.0,225.6859,225.855,225.1877,225.4133,16539.0
2022-12-12 13:30:00,239.87,240.6,239.87,240.49,27583.0,225.4509,226.137,225.4509,226.0336,27583.0
2022-12-12 14:00:00,240.45,240.84,240.34,240.57,33439.0,225.996,226.3626,225.8926,226.1088,33439.0
2022-12-12 14:30:00,240.46,241.0,239.53,240.58,71523.0,226.0054,226.513,225.1313,226.1182,71523.0
2022-12-12 15:00:00,240.61,241.23,240.5,241.08,37248.0,226.1464,226.7291,226.043,226.5881,37248.0
2022-12-12 15:30:00,241.09,242.18,241.08,242.15,107874.0,226.5975,227.622,226.5881,227.5938,107874.0
2022-12-13 09:30:00,246.96,246.96,242.35,242.41,37410.0,232.1147,232.1147,227.7818,227.8382,37410.0
2022-12-13 10:00:00,242.15,242.82,239.79,240.75,42078.0,227.5938,228.2235,225.3757,226.278,42078.0
2022-12-13 10:30:00,240.88,241.84,240.21,240.29,33095.0,226.4002,227.3025,225.7704,225.8456,33095.0
2022-12-13 11:00:00,240.56,241.35,239.86,240.45,23293.0,226.0994,226.8419,225.4415,225.996,23293.0
2022-12-13 11:30:00,240.63,241.87,240.47,241.52,53468.0,226.1652,227.3307,226.0148,227.0017,53468.0
2022-12-13 12:00:00,241.68,241.8,240.77,241.15,13102.0,227.1521,227.2649,226.2968,226.6539,13102.0
2022-12-13 12:30:00,241.04,241.61,240.86,241.42,18122.0,226.5505,227.0863,226.3814,226.9077,18122.0
2022-12-13 13:00:00,241.4,242.46,241.2,242.2,12484.0,226.8889,227.8852,226.7009,227.6408,12484.0
2022-12-13 13:30:00,242.22,242.3,241.39,241.75,14927.0,227.6596,227.7348,226.8795,227.2179,14927.0
2022-12-13 14:00:00,241.79,242.08,241.53,241.71,14964.0,227.2555,227.528,227.0111,227.1803,14964.0
2022-12-13 14:30:00,241.63,242.71,241.52,242.08,12642.0,227.1051,228.1202,227.0017,227.528,12642.0
2022-12-13 15:00:00,242.07,242.7,241.8,242.57,33086.0,227.5186,228.1108,227.2649,227.9886,33086.0
2022-12-13 15:30:00,242.61,243.66,242.6,242.82,91995.0,228.0262,229.0131,228.0168,228.2235,91995.0
2022-12-14 09:30:00,244.19,247.3,244.19,246.15,41171.0,229.5112,232.4342,229.5112,231.3534,41171.0
2022-12-14 10:00:00,246.31,246.62,245.59,246.38,22379.0,231.5038,231.7951,230.827,231.5695,22379.0
2022-12-14 10:30:00,246.29,247.03,246.28,246.87,12315.0,231.485,232.1805,231.4756,232.0301,12315.0
2022-12-14 11:00:00,247.03,247.68,247.03,247.36,18270.0,232.1805,232.7914,232.1805,232.4906,18270.0
2022-12-14 11:30:00,247.37,248.03,246.71,246.85,35205.0,232.5,233.1204,231.8797,232.0113,35205.0
2022-12-14 12:00:00,246.63,247.15,246.28,246.53,30362.0,231.8045,232.2933,231.4756,231.7105,30362.0
2022-12-14 12:30:00,246.53,246.96,246.18,246.18,17253.0,231.7105,232.1147,231.3816,231.3816,17253.0
2022-12-14 13:00:00,246.14,246.45,245.77,246.02,18419.0,231.344,231.6353,230.9962,231.2312,18419.0
2022-12-14 13:30:00,246.06,246.18,245.05,245.21,31363.0,231.2688,231.3816,230.3195,230.4699,31363.0
2022-12-14 14:00:00,245.1,245.1,242.2,242.86,21927.0,230.3665,230.3665,227.6408,228.2611,21927.0
2022-12-14 14:30:00,242.61,243.18,241.32,241.62,23511.0,228.0262,228.5619,226.8137,227.0957,23511.0
2022-12-14 15:00:00,241.88,243.98,241.34,241.41,22970.0,227.3401,229.3138,226.8325,226.8983,22970.0
2022-12-14 15:30:00,241.34,242.64,240.81,241.71,88390.0,226.8325,228.0544,226.3344,227.1803,88390.0
2022-12-15 09:30:00,239.56,239.84,237.63,237.63,37797.0,225.1595,225.4227,223.3455,223.3455,37797.0
2022-12-15 10:00:00,237.68,237.68,236.57,236.7,22216.0,223.3925,223.3925,222.3492,222.4714,22216.0
2022-12-15 10:30:00,236.7,237.01,235.91,236.03,22003.0,222.4714,222.7628,221.7289,221.8417,22003.0
2022-12-15 11:00:00,236.2,236.48,235.43,235.73,13172.0,222.0015,222.2647,221.2778,221.5597,13172.0
2022-12-15 11:30:00,235.85,235.85,234.78,235.28,13915.0,221.6725,221.6725,220.6669,221.1368,13915.0
2022-12-15 12:00:00,235.14,235.65,235.06,235.29,12742.0,221.0052,221.4846,220.93,221.1462,12742.0
2022-12-15 12:30:00,235.37,235.6,234.73,234.88,10834.0,221.2214,221.4376,220.6199,220.7608,10834.0
2022-12-15 13:00:00,234.72,234.72,233.59,233.81,11823.0,220.6105,220.6105,219.5484,219.7552,11823.0
2022-12-15 13:30:00,233.84,234.33,233.78,234.25,11521.0,219.7834,220.2439,219.727,220.1687,11521.0
2022-12-15 14:00:00,234.23,234.31,233.67,234.16,24275.0,220.1499,220.2251,219.6236,220.0841,24275.0
2022-12-15 14:30:00,234.16,235.89,234.16,235.88,22061.0,220.0841,221.7101,220.0841,221.7007,22061.0
2022-12-15 15:00:00,235.83,236.41,235.39,236.11,29215.0,221.6537,222.1989,221.2402,221.9169,29215.0
2022-12-15 15:30:00,236.11,236.25,234.98,235.89,119246.0,221.9169,222.0485,220.8548,221.7101,119246.0
2022-12-16 09:30:00,232.73,234.4,232.0,234.11,151107.0,218.7401,220.3097,218.054,220.0371,151107.0
2022-12-16 10:00:00,234.22,234.22,232.29,232.75,37287.0,220.1405,220.1405,218.3265,218.7589,37287.0
2022-12-16 10:30:00,233.01,233.38,232.06,233.2,31524.0,219.0032,219.351,218.1104,219.1818,31524.0
2022-12-16 11:00:00,233.4,234.18,233.4,233.59,36330.0,219.3698,220.1029,219.3698,219.5484,36330.0
2022-12-16 11:30:00,233.63,234.18,232.2,232.32,10329.0,219.586,220.1029,218.2419,218.3547,10329.0
2022-12-16 12:00:00,232.44,232.83,232.21,232.52,11864.0,218.4675,218.8341,218.2513,218.5427,11864.0
2022-12-16 12:30:00,232.39,232.84,232.17,232.17,14671.0,218.4205,218.8435,218.2137,218.2137,14671.0
2022-12-16 13:00:00,232.17,232.38,231.67,231.73,16029.0,218.2137,218.4111,217.7438,217.8002,16029.0
2022-12-16 13:30:00,231.57,233.0,231.57,233.0,12177.0,217.6498,218.9939,217.6498,218.9939,12177.0
2022-12-16 14:00:00,233.05,234.08,232.98,233.67,17221.0,219.0408,220.0089,218.9751,219.6236,17221.0
2022-12-16 14:30:00,233.55,234.2,233.38,234.11,25863.0,219.5108,220.1217,219.351,220.0371,25863.0
2022-12-16 15:00:00,234.09,234.25,233.48,233.96,52114.0,220.0183,220.1687,219.445,219.8961,52114.0
2022-12-16 15:30:00,234.03,235.8,233.75,235.49,293062.0,219.9619,221.6255,219.6988,221.3342,293062.0
2022-12-19 09:30:00,236.3,240.14,236.11,239.92,27465.0,222.0955,225.7046,221.9169,225.4979,27465.0
2022-12-19 10:00:00,239.95,240.34,238.54,239.97,25915.0,225.5261,225.8926,224.2008,225.5449,25915.0
2022-12-19 10:30:00,239.97,240.13,239.18,239.38,28049.0,225.5449,225.6952,224.8024,224.9903,28049.0
2022-12-19 11:00:00,239.3,240.67,239.28,240.66,20506.0,224.9151,226.2028,224.8963,226.1934,20506.0
2022-12-19 11:30:00,240.72,240.9,240.1,240.9,29853.0,226.2498,226.419,225.6671,226.419,29853.0
2022-12-19 12:00:00,240.74,241.28,240.66,240.88,24013.0,226.2686,226.7761,226.1934,226.4002,24013.0
2022-12-19 12:30:00,240.78,240.78,239.95,240.08,17011.0,226.3062,226.3062,225.5261,225.6483,17011.0
2022-12-19 13:00:00,240.09,240.14,239.11,239.25,16956.0,225.6577,225.7046,224.7366,224.8681,16956.0
2022-12-19 13:30:00,239.16,239.57,238.88,239.06,15482.0,224.7836,225.1689,224.5204,224.6896,15482.0
2022-12-19 14:00:00,238.98,239.53,238.56,238.72,19490.0,224.6144,225.1313,224.2196,224.37,19490.0
2022-12-19 14:30:00,238.73,239.07,237.51,237.78,19588.0,224.3794,224.699,223.2327,223.4865,19588.0
2022-12-19 15:00:00,237.6,238.04,237.18,237.91,34482.0,223.3173,223.7309,222.9226,223.6087,34482.0
2022-12-19 15:30:00,237.91,238.4,236.98,237.24,197199.0,223.6087,224.0692,222.7346,222.979,197199.0
2022-12-20 09:30:00,237.81,240.9,237.72,239.73,31573.0,223.5147,226.419,223.4301,225.3193,31573.0
2022-12-20 10:00:00,239.72,240.27,239.54,240.04,11960.0,225.3099,225.8268,225.1407,225.6107,11960.0
2022-12-20 10:30:00,240.14,240.46,239.1,239.52,17925.0,225.7046,226.0054,224.7272,225.1219,17925.0
2022-12-20 11:00:00,239.44,239.71,237.7,238.12,14261.0,225.0467,225.3005,223.4113,223.8061,14261.0
2022-12-20 11:30:00,238.05,238.76,237.89,238.76,13520.0,223.7403,224.4076,223.5899,224.4076,13520.0
2022-12-20 12:00:00,238.76,238.89,237.47,237.58,10777.0,224.4076,224.5298,223.1951,223.2985,10777.0
2022-12-20 12:30:00,237.52,238.65,237.42,238.25,12560.0,223.2421,224.3042,223.1482,223.9283,12560.0
2022-12-20 13:00:00,238.34,239.19,238.32,238.94,10877.0,224.0129,224.8118,223.9941,224.5768,10877.0
2022-12-20 13:30:00,239.1,239.23,238.34,238.48,14254.0,224.7272,224.8494,224.0129,224.1444,14254.0
2022-12-20 14:00:00,238.48,238.59,237.94,238.06,12628.0,224.1444,224.2478,223.6369,223.7497,12628.0
2022-12-20 14:30:00,238.05,238.05,237.29,237.61,17425.0,223.7403,223.7403,223.026,223.3267,17425.0
2022-12-20 15:00:00,237.56,237.72,237.24,237.47,21160.0,223.2797,223.4301,222.979,223.1951,21160.0
2022-12-20 15:30:00,237.44,238.17,237.34,237.49,59884.0,223.167,223.8531,223.073,223.2139,59884.0
2022-12-21 09:30:00,239.46,240.8,238.78,239.56,18943.0,225.0655,226.325,224.4264,225.1595,18943.0
2022-12-21 10:00:00,239.44,240.87,239.44,240.87,13042.0,225.0467,226.3908,225.0467,226.3908,13042.0
2022-12-21 10:30:00,241.0,241.73,240.86,241.16,13991.0,226.513,227.1991,226.3814,226.6633,13991.0
2022-12-21 11:00:00,241.34,241.65,241.07,241.17,18691.0,226.8325,227.1239,226.5787,226.6727,18691.0
2022-12-21 11:30:00,241.2,242.15,241.17,242.03,17614.0,226.7009,227.5938,226.6727,227.481,17614.0
2022-12-21 12:00:00,241.77,242.34,241.77,241.83,28573.0,227.2367,227.7724,227.2367,227.2931,28573.0
2022-12-21 12:30:00,241.89,242.5,241.59,242.5,25831.0,227.3495,227.9228,227.0675,227.9228,25831.0
2022-12-21 13:00:00,242.65,243.15,242.61,242.68,16650.0,228.0638,228.5337,228.0262,228.092,16650.0
2022-12-21 13:30:00,242.62,243.05,242.62,242.97,19511.0,228.0356,228.4397,228.0356,228.3645,19511.0
2022-12-21 14:00:00,242.98,243.7,242.92,242.93,47552.0,228.3739,229.0506,228.3175,228.3269,47552.0
2022-12-21 14:30:00,242.94,243.44,242.79,243.36,16537.0,228.3363,228.8063,228.1954,228.7311,16537.0
2022-12-21 15:00:00,243.31,243.43,242.89,243.09,26479.0,228.6841,228.7969,228.2893,228.4773,26479.0
2022-12-21 15:30:00,243.06,243.55,241.96,242.24,130372.0,228.4491,228.9097,227.4152,227.6784,130372.0
2022-12-22 09:30:00,240.4,240.93,239.19,239.44,22035.0,225.949,226.4472,224.8118,225.0467,22035.0
2022-12-22 10:00:00,239.19,239.29,237.72,238.87,6407.0,224.8118,224.9057,223.4301,224.511,6407.0
2022-12-22 10:30:00,238.74,239.78,238.74,239.16,8778.0,224.3888,225.3663,224.3888,224.7836,8778.0
2022-12-22 11:00:00,239.05,239.22,238.46,238.72,11358.0,224.6802,224.84,224.1256,224.37,11358.0
2022-12-22 11:30:00,238.82,239.48,238.67,238.74,10690.0,224.464,225.0843,224.323,224.3888,10690.0
2022-12-22 12:00:00,238.74,238.98,237.6,237.68,14301.0,224.3888,224.6144,223.3173,223.3925,14301.0
2022-12-22 12:30:00,237.63,237.81,237.4,237.76,6668.0,223.3455,223.5147,223.1294,223.4677,6668.0
2022-12-22 13:00:00,237.67,237.84,237.1,237.58,12918.0,223.3831,223.5429,222.8474,223.2985,12918.0
2022-12-22 13:30:00,237.5,237.95,237.2,237.84,13741.0,223.2233,223.6463,222.9414,223.5429,13741.0
2022-12-22 14:00:00,237.84,239.34,237.57,239.34,20775.0,223.5429,224.9527,223.2891,224.9527,20775.0
2022-12-22 14:30:00,239.13,240.32,239.04,240.32,17661.0,224.7554,225.8738,224.6708,225.8738,17661.0
2022-12-22 15:00:00,240.51,241.92,240.35,241.75,31800.0,226.0524,227.3776,225.902,227.2179,31800.0
2022-12-22 15:30:00,241.8,241.8,240.17,240.73,82541.0,227.2649,227.2649,225.7328,226.2592,82541.0
2022-12-23 09:30:00,240.99,242.75,239.85,240.21,18649.0,226.5036,228.1578,225.4321,225.7704,18649.0
2022-12-23 10:00:00,240.31,242.36,240.31,241.89,13140.0,225.8644,227.7912,225.8644,227.3495,13140.0
2022-12-23 10:30:00,242.18,242.35,241.2,241.54,8719.0,227.622,227.7818,226.7009,227.0205,8719.0
2022-12-23 11:00:00,241.54,242.08,241.23,242.08,8197.0,227.0205,227.528,226.7291,227.528,8197.0
2022-12-23 11:30:00,242.09,242.83,241.99,242.83,11202.0,227.5374,228.2329,227.4434,228.2329,11202.0
2022-12-23 12:00:00,242.68,243.22,242.66,243.14,8768.0,228.092,228.5995,228.0732,228.5243,8768.0
2022-12-23 12:30:00,243.06,243.81,242.57,242.89,18712.0,228.4491,229.154,227.9886,228.2893,18712.0
2022-12-23 13:00:00,242.84,243.07,242.42,242.73,5735.0,228.2423,228.4585,227.8476,228.139,5735.0
2022-12-23 13:30:00,242.73,242.82,241.76,241.89,7344.0,228.139,228.2235,227.2273,227.3495,7344.0
2022-12-23 14:00:00,241.89,242.13,241.66,242.01,3968.0,227.3495,227.575,227.1333,227.4622,3968.0
2022-12-23 14:30:00,242.01,242.53,241.98,242.44,4600.0,227.4622,227.951,227.434,227.8664,4600.0
2022-12-23 15:00:00,242.56,242.65,241.9,242.01,10313.0,227.9792,228.0638,227.3589,227.4622,10313.0
2022-12-23 15:30:00,241.87,241.97,240.85,241.09,56723.0,227.3307,227.4246,226.372,226.5975,56723.0
2022-12-27 09:30:00,242.03,243.72,241.87,242.46,21087.0,227.481,229.0694,227.3307,227.8852,21087.0
2022-12-27 10:00:00,243.05,245.44,242.46,245.24,38049.0,228.4397,230.6861,227.8852,230.4981,38049.0
2022-12-27 10:30:00,245.24,245.76,244.78,244.8,36517.0,230.4981,230.9868,230.0657,230.0845,36517.0
2022-12-27 11:00:00,244.85,245.99,244.85,245.89,21151.0,230.1315,231.203,230.1315,231.109,21151.0
2022-12-27 11:30:00,245.85,246.24,245.72,246.24,14129.0,231.0714,231.438,230.9492,231.438,14129.0
2022-12-27 12:00:00,246.28,246.42,245.87,245.87,11266.0,231.4756,231.6071,231.0902,231.0902,11266.0
2022-12-27 12:30:00,245.83,246.1,245.55,245.64,7937.0,231.0526,231.3064,230.7894,230.874,7937.0
2022-12-27 13:00:00,245.7,245.86,245.36,245.41,8268.0,230.9304,231.0808,230.6109,230.6579,8268.0
2022-12-27 13:30:00,245.29,245.34,244.55,244.55,11421.0,230.5451,230.5921,229.8496,229.8496,11421.0
2022-12-27 14:00:00,244.74,245.2,244.46,244.78,21739.0,230.0281,230.4605,229.765,230.0657,21739.0
2022-12-27 14:30:00,244.71,244.73,244.08,244.36,12692.0,229.9999,230.0187,229.4078,229.671,12692.0
2022-12-27 15:00:00,244.46,244.97,244.36,244.92,16417.0,229.765,230.2443,229.671,230.1973,16417.0
2022-12-27 15:30:00,244.92,244.94,243.6,244.06,82886.0,230.1973,230.2161,228.9567,229.389,82886.0
2022-12-28 09:30:00,244.94,245.46,243.18,243.2,24771.0,230.2161,230.7049,228.5619,228.5807,24771.0
2022-12-28 10:00:00,243.36,243.63,241.5,241.5,10721.0,228.7311,228.9849,226.9829,226.9829,10721.0
2022-12-28 10:30:00,241.57,242.51,241.42,241.54,9919.0,227.0487,227.9322,226.9077,227.0205,9919.0
2022-12-28 11:00:00,241.71,241.85,240.75,241.34,9501.0,227.1803,227.3119,226.278,226.8325,9501.0
2022-12-28 11:30:00,241.52,241.77,240.86,240.86,5484.0,227.0017,227.2367,226.3814,226.3814,5484.0
2022-12-28 12:00:00,240.78,240.79,239.68,240.04,9608.0,226.3062,226.3156,225.2723,225.6107,9608.0
2022-12-28 12:30:00,240.14,241.45,240.07,241.45,8147.0,225.7046,226.9359,225.6389,226.9359,8147.0
2022-12-28 13:00:00,241.38,242.23,241.12,242.01,36661.0,226.8701,227.669,226.6257,227.4622,36661.0
2022-12-28 13:30:00,242.06,242.07,240.92,241.09,11245.0,227.5092,227.5186,226.4378,226.5975,11245.0
2022-12-28 14:00:00,241.08,241.42,240.8,241.25,7911.0,226.5881,226.9077,226.325,226.7479,7911.0
2022-12-28 14:30:00,241.27,242.09,241.18,241.64,10274.0,226.7667,227.5374,226.6821,227.1145,10274.0
2022-12-28 15:00:00,241.6,241.71,240.73,240.89,8986.0,227.0769,227.1803,226.2592,226.4096,8986.0
2022-12-28 15:30:00,240.95,241.5,240.63,241.22,57975.0,226.466,226.9829,226.1652,226.7197,57975.0
2022-12-29 09:30:00,242.81,243.46,242.28,242.92,10575.0,228.2141,228.8251,227.716,228.3175,10575.0
2022-12-29 10:00:00,242.92,243.27,242.1,242.11,10247.0,228.3175,228.6465,227.5468,227.5562,10247.0
2022-12-29 10:30:00,242.09,242.1,240.62,240.66,6380.0,227.5374,227.5468,226.1558,226.1934,6380.0
2022-12-29 11:00:00,240.69,240.69,240.11,240.6,10908.0,226.2216,226.2216,225.6765,226.137,10908.0
2022-12-29 11:30:00,240.63,241.25,240.62,241.18,6865.0,226.1652,226.7479,226.1558,226.6821,6865.0
2022-12-29 12:00:00,241.19,241.61,240.9,241.16,11815.0,226.6915,227.0863,226.419,226.6633,11815.0
2022-12-29 12:30:00,241.17,241.37,240.91,241.25,10301.0,226.6727,226.8607,226.4284,226.7479,10301.0
2022-12-29 13:00:00,241.44,241.47,240.35,240.35,5691.0,226.9265,226.9547,225.902,225.902,5691.0
2022-12-29 13:30:00,240.31,240.6,239.97,240.23,21077.0,225.8644,226.137,225.5449,225.7892,21077.0
2022-12-29 14:00:00,240.17,240.76,240.07,240.6,19138.0,225.7328,226.2874,225.6389,226.137,19138.0
2022-12-29 14:30:00,240.59,241.4,240.59,240.66,14754.0,226.1276,226.8889,226.1276,226.1934,14754.0
2022-12-29 15:00:00,240.59,240.59,239.15,239.91,78530.0,226.1276,226.1276,224.7742,225.4885,78530.0
2022-12-29 15:30:00,239.82,241.95,239.6,241.72,101121.0,225.4039,227.4058,225.1971,227.1897,101121.0
2022-12-30 09:30:00,240.72,241.52,240.0,240.48,14261.0,226.2498,227.0017,225.5731,226.0242,14261.0
2022-12-30 10:00:00,240.47,241.34,239.95,241.03,9650.0,226.0148,226.8325,225.5261,226.5411,9650.0
2022-12-30 10:30:00,240.99,241.14,240.3,240.3,4403.0,226.5036,226.6445,225.855,225.855,4403.0
2022-12-30 11:00:00,240.11,240.7,240.1,240.15,3753.0,225.6765,226.231,225.6671,225.714,3753.0
2022-12-30 11:30:00,240.27,240.9,240.26,240.9,5998.0,225.8268,226.419,225.8174,226.419,5998.0
2022-12-30 12:00:00,241.09,241.25,240.98,241.1,4068.0,226.5975,226.7479,226.4942,226.6069,4068.0
2022-12-30 12:30:00,241.12,241.24,240.84,241.13,7203.0,226.6257,226.7385,226.3626,226.6351,7203.0
2022-12-30 13:00:00,241.15,241.15,239.63,240.14,8372.0,226.6539,226.6539,225.2253,225.7046,8372.0
2022-12-30 13:30:00,240.36,240.61,239.7,240.0,9607.0,225.9114,226.1464,225.2911,225.5731,9607.0
2022-12-30 14:00:00,240.0,240.27,239.35,240.26,12060.0,225.5731,225.8268,224.9621,225.8174,12060.0
2022-12-30 14:30:00,240.31,240.32,239.76,239.98,4787.0,225.8644,225.8738,225.3475,225.5543,4787.0
2022-12-30 15:00:00,240.0,240.93,239.99,240.64,10130.0,225.5731,226.4472,225.5637,226.1746,10130.0
2022-12-30 15:30:00,240.5,242.39,240.5,242.29,75188.0,226.043,227.8194,226.043,227.7254,75188.0
2023-01-03 09:30:00,243.14,243.62,240.32,240.5,44196.0,228.5243,228.9755,225.8738,226.043,44196.0
2023-01-03 10:00:00,240.84,241.96,239.85,240.52,13281.0,226.3626,227.4152,225.4321,226.0618,13281.0
2023-01-03 10:30:00,240.75,241.79,240.53,241.48,12067.0,226.278,227.2555,226.0712,226.9641,12067.0
2023-01-03 11:00:00,242.04,242.14,241.09,241.61,7072.0,227.4904,227.5844,226.5975,227.0863,7072.0
2023-01-03 11:30:00,241.6,241.6,240.27,240.35,10271.0,227.0769,227.0769,225.8268,225.902,10271.0
2023-01-03 12:00:00,240.31,240.99,240.24,240.6,9853.0,225.8644,226.5036,225.7986,226.137,9853.0
2023-01-03 12:30:00,240.65,241.3,239.41,240.03,27738.0,226.184,226.7949,225.0185,225.6013,27738.0
2023-01-03 13:00:00,239.87,240.7,239.69,240.54,9611.0,225.4509,226.231,225.2817,226.0806,9611.0
2023-01-03 13:30:00,240.54,240.95,240.49,240.71,8390.0,226.0806,226.466,226.0336,226.2404,8390.0
2023-01-03 14:00:00,240.66,240.73,239.38,239.51,7576.0,226.1934,226.2592,224.9903,225.1125,7576.0
2023-01-03 14:30:00,239.37,240.27,238.86,239.72,16715.0,224.9809,225.8268,224.5016,225.3099,16715.0
2023-01-03 15:00:00,239.78,240.66,239.75,239.99,11250.0,225.3663,226.1934,225.3381,225.5637,11250.0
2023-01-03 15:30:00,240.1,241.18,239.93,241.04,73961.0,225.6671,226.6821,225.5073,226.5505,73961.0
2023-01-04 09:30:00,241.59,242.51,239.88,241.7,45483.0,227.0675,227.9322,225.4603,227.1709,45483.0
2023-01-04 10:00:00,241.5,241.73,237.8,238.68,44590.0,226.9829,227.1991,223.5053,224.3324,44590.0
2023-01-04 10:30:00,238.46,238.95,236.94,238.67,81735.0,224.1256,224.5862,222.697,224.323,81735.0
2023-01-04 11:00:00,238.67,239.36,238.04,239.13,76006.0,224.323,224.9715,223.7309,224.7554,76006.0
2023-01-04 11:30:00,239.13,241.64,239.13,241.09,104135.0,224.7554,227.1145,224.7554,226.5975,104135.0
2023-01-04 12:00:00,241.13,241.3,239.55,239.59,77857.0,226.6351,226.7949,225.1501,225.1877,77857.0
2023-01-04 12:30:00,239.71,240.7,239.54,239.84,19422.0,225.3005,226.231,225.1407,225.4227,19422.0
2023-01-04 13:00:00,239.93,240.43,239.59,240.1,25646.0,225.5073,225.9772,225.1877,225.6671,25646.0
2023-01-04 13:30:00,240.05,241.44,240.04,240.4,70662.0,225.6201,226.9265,225.6107,225.949,70662.0
2023-01-04 14:00:00,240.49,241.12,239.33,239.38,18311.0,226.0336,226.6257,224.9433,224.9903,18311.0
2023-01-04 14:30:00,239.53,240.46,239.28,240.45,13913.0,225.1313,226.0054,224.8963,225.996,13913.0
2023-01-04 15:00:00,240.56,240.92,239.93,239.96,23366.0,226.0994,226.4378,225.5073,225.5355,23366.0
2023-01-04 15:30:00,239.94,240.54,239.18,240.34,79134.0,225.5167,226.0806,224.8024,225.8926,79134.0
2023-01-05 09:30:00,238.56,240.24,236.24,237.43,81277.0,224.2196,225.7986,222.0391,223.1576,81277.0
2023-01-05 10:00:00,237.19,237.55,236.49,237.11,33577.0,222.932,223.2703,222.2741,222.8568,33577.0
2023-01-05 10:30:00,237.08,237.8,236.57,236.66,46275.0,222.8286,223.5053,222.3492,222.4338,46275.0
2023-01-05 11:00:00,236.68,236.77,235.57,236.25,77138.0,222.4526,222.5372,221.4094,222.0485,77138.0
2023-01-05 11:30:00,236.17,237.35,236.07,236.95,34559.0,221.9733,223.0824,221.8793,222.7064,34559.0
2023-01-05 12:00:00,236.78,237.58,236.77,237.33,15143.0,222.5466,223.2985,222.5372,223.0636,15143.0
2023-01-05 12:30:00,237.42,237.73,237.02,237.11,28495.0,223.1482,223.4395,222.7722,222.8568,28495.0
2023-01-05 13:00:00,237.14,237.54,236.3,237.14,33837.0,222.885,223.2609,222.0955,222.885,33837.0
2023-01-05 13:30:00,237.26,237.34,235.93,235.97,19822.0,222.9978,223.073,221.7477,221.7853,19822.0
2023-01-05 14:00:00,236.0,236.36,235.82,235.83,19397.0,221.8135,222.1519,221.6443,221.6537,19397.0
2023-01-05 14:30:00,235.87,236.95,235.87,236.72,11716.0,221.6913,222.7064,221.6913,222.4902,11716.0
2023-01-05 15:00:00,236.64,236.77,235.93,236.15,14667.0,222.415,222.5372,221.7477,221.9545,14667.0
2023-01-05 15:30:00,236.18,237.05,235.91,236.72,135121.0,221.9827,222.8004,221.7289,222.4902,135121.0
2023-01-06 09:30:00,238.65,240.26,238.65,239.63,27063.0,224.3042,225.8174,224.3042,225.2253,27063.0
2023-01-06 10:00:00,239.86,241.35,239.73,241.31,22668.0,225.4415,226.8419,225.3193,226.8043,22668.0
2023-01-06 10:30:00,241.47,243.85,241.47,243.59,13978.0,226.9547,229.1916,226.9547,228.9473,13978.0
2023-01-06 11:00:00,243.59,244.31,243.43,243.43,14099.0,228.9473,229.624,228.7969,228.7969,14099.0
2023-01-06 11:30:00,243.75,243.83,243.31,243.48,11143.0,229.0976,229.1728,228.6841,228.8439,11143.0
2023-01-06 12:00:00,243.41,243.52,242.95,242.98,7153.0,228.7781,228.8815,228.3457,228.3739,7153.0
2023-01-06 12:30:00,243.1,243.26,242.63,242.83,8331.0,228.4867,228.6371,228.045,228.2329,8331.0
2023-01-06 13:00:00,242.98,243.27,242.55,242.94,17929.0,228.3739,228.6465,227.9698,228.3363,17929.0
2023-01-06 13:30:00,242.93,243.09,242.57,243.08,12688.0,228.3269,228.4773,227.9886,228.4679,12688.0
2023-01-06 14:00:00,243.03,243.77,242.99,243.49,10096.0,228.4209,229.1164,228.3833,228.8533,10096.0
2023-01-06 14:30:00,243.5,243.68,243.12,243.58,18180.0,228.8627,229.0319,228.5055,228.9379,18180.0
2023-01-06 15:00:00,243.59,244.5,243.59,244.0,23492.0,228.9473,229.8026,228.9473,229.3326,23492.0
2023-01-06 15:30:00,244.03,245.06,243.65,243.93,105248.0,229.3608,230.3289,229.0037,229.2668,105248.0
2023-01-09 09:30:00,243.64,244.4,243.0,243.7,29849.0,228.9943,229.7086,228.3927,229.0506,29849.0
2023-01-09 10:00:00,243.49,244.94,243.48,244.72,55818.0,228.8533,230.2161,228.8439,230.0093,55818.0
2023-01-09 10:30:00,244.65,246.51,244.15,245.77,42086.0,229.9435,231.6917,229.4736,230.9962,42086.0
2023-01-09 11:00:00,245.9,247.5,245.87,246.4,16734.0,231.1184,232.6222,231.0902,231.5883,16734.0
2023-01-09 11:30:00,246.33,247.01,245.87,246.94,19200.0,231.5226,232.1617,231.0902,232.0959,19200.0
2023-01-09 12:00:00,246.89,246.9,246.18,246.55,19977.0,232.0489,232.0583,231.3816,231.7293,19977.0
2023-01-09 12:30:00,246.4,246.69,245.87,246.65,15510.0,231.5883,231.8609,231.0902,231.8233,15510.0
2023-01-09 13:00:00,246.61,246.61,246.02,246.29,22573.0,231.7857,231.7857,231.2312,231.485,22573.0
2023-01-09 13:30:00,246.22,246.28,245.5,245.99,30579.0,231.4192,231.4756,230.7424,231.203,30579.0
2023-01-09 14:00:00,245.98,246.12,244.93,245.17,30924.0,231.1936,231.3252,230.2067,230.4323,30924.0
2023-01-09 14:30:00,245.15,245.32,244.45,244.57,23320.0,230.4135,230.5733,229.7556,229.8684,23320.0
2023-01-09 15:00:00,244.36,244.86,244.09,244.65,24998.0,229.671,230.1409,229.4172,229.9435,24998.0
2023-01-09 15:30:00,244.64,244.87,244.02,244.31,105317.0,229.9341,230.1503,229.3514,229.624,105317.0
2023-01-10 09:30:00,243.42,244.66,242.74,244.66,35355.0,228.7875,229.9529,228.1484,229.9529,35355.0
2023-01-10 10:00:00,244.62,245.69,243.98,245.16,11835.0,229.9153,230.921,229.3138,230.4229,11835.0
2023-01-10 10:30:00,244.68,245.8,244.09,245.8,11555.0,229.9717,231.0244,229.4172,231.0244,11555.0
2023-01-10 11:00:00,245.85,246.1,245.53,245.6,13295.0,231.0714,231.3064,230.7706,230.8364,13295.0
2023-01-10 11:30:00,245.73,246.2,245.57,246.0,12931.0,230.9586,231.4004,230.8082,231.2124,12931.0
2023-01-10 12:00:00,245.94,246.28,245.59,245.85,8932.0,231.156,231.4756,230.827,231.0714,8932.0
2023-01-10 12:30:00,245.92,246.25,245.91,246.12,7528.0,231.1372,231.4474,231.1278,231.3252,7528.0
2023-01-10 13:00:00,246.06,246.22,245.84,245.98,7055.0,231.2688,231.4192,231.062,231.1936,7055.0
2023-01-10 13:30:00,246.02,246.58,246.01,246.35,14300.0,231.2312,231.7575,231.2218,231.5414,14300.0
2023-01-10 14:00:00,246.59,247.2,246.54,246.95,18700.0,231.7669,232.3403,231.7199,232.1053,18700.0
2023-01-10 14:30:00,247.16,247.36,246.71,246.93,12371.0,232.3027,232.4906,231.8797,232.0865,12371.0
2023-01-10 15:00:00,246.93,247.31,246.46,247.25,24343.0,232.0865,232.4436,231.6447,232.3873,24343.0
2023-01-10 15:30:00,247.26,247.9,246.95,247.77,73880.0,232.3966,232.9982,232.1053,232.876,73880.0
2023-01-11 09:30:00,249.16,249.16,247.02,248.11,26018.0,234.1824,234.1824,232.1711,233.1956,26018.0
2023-01-11 10:00:00,248.02,248.79,247.7,247.91,14205.0,233.111,233.8347,232.8102,233.0076,14205.0
2023-01-11 10:30:00,247.84,248.45,247.46,247.56,20247.0,232.9418,233.5151,232.5846,232.6786,20247.0
2023-01-11 11:00:00,247.56,247.61,247.22,247.58,15948.0,232.6786,232.7256,232.3591,232.6974,15948.0
2023-01-11 11:30:00,247.58,247.8,247.18,247.47,15475.0,232.6974,232.9042,232.3215,232.594,15475.0
2023-01-11 12:00:00,247.49,247.98,247.48,247.95,8848.0,232.6128,233.0734,232.6034,233.0452,8848.0
2023-01-11 12:30:00,247.95,248.74,247.89,248.59,11166.0,233.0452,233.7877,232.9888,233.6467,11166.0
2023-01-11 13:00:00,248.5,248.98,248.39,248.4,16481.0,233.5621,234.0133,233.4587,233.4681,16481.0
2023-01-11 13:30:00,248.3,248.55,247.5,247.58,13117.0,233.3741,233.6091,232.6222,232.6974,13117.0
2023-01-11 14:00:00,247.58,248.55,247.5,248.47,22794.0,232.6974,233.6091,232.6222,233.5339,22794.0
2023-01-11 14:30:00,248.53,249.07,248.51,248.8,22184.0,233.5903,234.0978,233.5715,233.8441,22184.0
2023-01-11 15:00:00,248.83,249.27,248.76,249.02,15520.0,233.8723,234.2858,233.8065,234.0509,15520.0
2023-01-11 15:30:00,249.05,250.15,248.58,250.13,121256.0,234.079,235.1129,233.6373,235.0941,121256.0
2023-01-12 09:30:00,250.17,251.1,249.13,250.92,22536.0,235.1317,236.0058,234.1542,235.8366,22536.0
2023-01-12 10:00:00,250.88,251.76,250.63,251.09,10446.0,235.799,236.6261,235.5641,235.9964,10446.0
2023-01-12 10:30:00,250.85,251.64,250.33,250.78,9874.0,235.7708,236.5134,235.2821,235.7051,9874.0
2023-01-12 11:00:00,250.75,251.18,250.14,251.01,9342.0,235.6769,236.081,235.1035,235.9212,9342.0
2023-01-12 11:30:00,250.91,251.02,250.35,250.84,12260.0,235.8272,235.9306,235.3009,235.7614,12260.0
2023-01-12 12:00:00,250.86,251.88,250.78,251.88,15422.0,235.7802,236.7389,235.7051,236.7389,15422.0
2023-01-12 12:30:00,251.69,252.09,251.62,252.02,20302.0,236.5604,236.9363,236.4946,236.8705,20302.0
2023-01-12 13:00:00,252.08,252.36,251.3,251.5,13003.0,236.9269,237.1901,236.1938,236.3818,13003.0
2023-01-12 13:30:00,251.3,252.25,250.92,252.19,7510.0,236.1938,237.0867,235.8366,237.0303,7510.0
2023-01-12 14:00:00,252.2,252.26,250.99,251.09,18791.0,237.0397,237.0961,235.9024,235.9964,18791.0
2023-01-12 14:30:00,251.07,251.39,250.13,250.37,21450.0,235.9776,236.2784,235.0941,235.3197,21450.0
2023-01-12 15:00:00,250.38,250.8,249.67,250.03,18485.0,235.3291,235.7239,234.6618,235.0001,18485.0
2023-01-12 15:30:00,250.06,250.4,249.76,250.03,62682.0,235.0283,235.3479,234.7464,235.0001,62682.0
2023-01-13 09:30:00,248.68,249.65,247.08,248.79,27909.0,233.7313,234.643,232.2275,233.8347,27909.0
2023-01-13 10:00:00,248.84,249.36,248.68,249.0,60452.0,233.8817,234.3704,233.7313,234.0321,60452.0
2023-01-13 10:30:00,248.99,249.19,248.36,248.64,27775.0,234.0227,234.2106,233.4305,233.6937,27775.0
2023-01-13 11:00:00,248.65,248.88,248.22,248.46,18521.0,233.7031,233.9193,233.2989,233.5245,18521.0
2023-01-13 11:30:00,248.45,248.57,248.13,248.57,23973.0,233.5151,233.6279,233.2144,233.6279,23973.0
2023-01-13 12:00:00,248.58,248.82,247.98,248.73,67613.0,233.6373,233.8629,233.0734,233.7783,67613.0
2023-01-13 12:30:00,248.73,249.19,248.29,249.11,23675.0,233.7783,234.2106,233.3647,234.1354,23675.0
2023-01-13 13:00:00,249.13,249.91,249.1,249.5,16018.0,234.1542,234.8874,234.126,234.502,16018.0
2023-01-13 13:30:00,249.51,251.01,249.28,250.98,24762.0,234.5114,235.9212,234.2952,235.893,24762.0
2023-01-13 14:00:00,251.04,251.06,250.19,250.44,13436.0,235.9494,235.9682,235.1505,235.3855,13436.0
2023-01-13 14:30:00,250.33,251.24,250.15,251.0,12365.0,235.2821,236.1374,235.1129,235.9118,12365.0
2023-01-13 15:00:00,250.98,251.49,250.86,251.42,24286.0,235.893,236.3724,235.7802,236.3066,24286.0
2023-01-13 15:30:00,251.39,252.81,251.24,252.6,87220.0,236.2784,237.613,236.1374,237.4157,87220.0
2023-01-17 09:30:00,253.0,254.14,252.51,253.31,47841.0,237.7916,238.8631,237.3311,238.083,47841.0
2023-01-17 10:00:00,253.71,254.47,253.15,253.33,27777.0,238.4589,239.1732,237.9326,238.1018,27777.0
2023-01-17 10:30:00,253.45,253.45,251.68,252.59,33056.0,238.2146,238.2146,236.551,237.4063,33056.0
2023-01-17 11:00:00,252.39,252.39,251.14,251.79,11676.0,237.2183,237.2183,236.0434,236.6543,11676.0
2023-01-17 11:30:00,251.95,252.5,251.95,252.5,13274.0,236.8047,237.3217,236.8047,237.3217,13274.0
2023-01-17 12:00:00,252.5,252.93,251.58,251.76,11892.0,237.3217,237.7258,236.457,236.6261,11892.0
2023-01-17 12:30:00,251.76,252.19,251.13,251.3,15239.0,236.6261,237.0303,236.034,236.1938,15239.0
2023-01-17 13:00:00,251.3,251.49,250.52,250.79,18887.0,236.1938,236.3724,235.4607,235.7145,18887.0
2023-01-17 13:30:00,250.68,251.0,250.1,250.41,16867.0,235.6111,235.9118,235.0659,235.3573,16867.0
2023-01-17 14:00:00,250.48,250.63,249.53,249.59,18523.0,235.4231,235.5641,234.5302,234.5866,18523.0
2023-01-17 14:30:00,249.56,250.48,249.56,250.05,36018.0,234.5584,235.4231,234.5584,235.0189,36018.0
2023-01-17 15:00:00,250.09,250.27,249.35,249.43,25304.0,235.0565,235.2257,234.361,234.4362,25304.0
2023-01-17 15:30:00,249.43,249.54,248.81,249.09,83878.0,234.4362,234.5396,233.8535,234.1166,83878.0
2023-01-18 09:30:00,249.91,250.23,248.24,248.91,31795.0,234.8874,235.1881,233.3177,233.9475,31795.0
2023-01-18 10:00:00,249.11,249.55,248.17,248.3,21655.0,234.1354,234.549,233.2519,233.3741,21655.0
2023-01-18 10:30:00,248.41,248.53,246.66,246.94,29884.0,233.4775,233.5903,231.8327,232.0959,29884.0
2023-01-18 11:00:00,247.02,247.33,245.55,245.6,19216.0,232.1711,232.4624,230.7894,230.8364,19216.0
2023-01-18 11:30:00,245.49,245.74,244.45,244.8,16977.0,230.733,230.968,229.7556,230.0845,16977.0
2023-01-18 12:00:00,244.86,244.88,243.63,243.89,24468.0,230.1409,230.1597,228.9849,229.2292,24468.0
2023-01-18 12:30:00,243.72,244.44,243.66,243.96,9276.0,229.0694,229.7462,229.0131,229.295,9276.0
2023-01-18 13:00:00,243.85,244.01,242.97,243.88,26065.0,229.1916,229.342,228.3645,229.2198,26065.0
2023-01-18 13:30:00,243.97,244.04,243.37,243.93,35372.0,229.3044,229.3702,228.7405,229.2668,35372.0
2023-01-18 14:00:00,243.97,244.04,242.62,243.31,22389.0,229.3044,229.3702,228.0356,228.6841,22389.0
2023-01-18 14:30:00,243.36,243.7,242.71,242.81,18283.0,228.7311,229.0506,228.1202,228.2141,18283.0
2023-01-18 15:00:00,242.76,242.77,241.65,241.75,39567.0,228.1672,228.1766,227.1239,227.2179,39567.0
2023-01-18 15:30:00,241.73,242.01,240.98,241.37,152876.0,227.1991,227.4622,226.4942,226.8607,152876.0
2023-01-19 09:30:00,240.0,240.98,237.1,237.19,35609.0,225.5731,226.4942,222.8474,222.932,35609.0
2023-01-19 10:00:00,237.38,238.05,236.58,236.73,16356.0,223.1106,223.7403,222.3586,222.4996,16356.0
2023-01-19 10:30:00,236.39,236.39,234.66,235.27,20462.0,222.1801,222.1801,220.5541,221.1274,20462.0
2023-01-19 11:00:00,235.22,235.99,234.13,234.18,26019.0,221.0804,221.8041,220.0559,220.1029,26019.0
2023-01-19 11:30:00,234.1,234.54,233.47,233.66,16887.0,220.0277,220.4413,219.4356,219.6142,16887.0
2023-01-19 12:00:00,233.8,235.14,233.78,234.69,11888.0,219.7458,221.0052,219.727,220.5823,11888.0
2023-01-19 12:30:00,234.47,235.35,234.46,235.31,14310.0,220.3755,221.2026,220.3661,221.165,14310.0
2023-01-19 13:00:00,235.56,236.5,235.56,236.14,11369.0,221.4,222.2835,221.4,221.9451,11369.0
2023-01-19 13:30:00,236.3,236.69,235.56,236.11,20375.0,222.0955,222.462,221.4,221.9169,20375.0
2023-01-19 14:00:00,236.07,237.09,235.76,236.96,15499.0,221.8793,222.838,221.5879,222.7158,15499.0
2023-01-19 14:30:00,237.04,237.18,236.66,236.83,17954.0,222.791,222.9226,222.4338,222.5936,17954.0
2023-01-19 15:00:00,236.83,237.17,236.29,236.71,33086.0,222.5936,222.9132,222.0861,222.4808,33086.0
2023-01-19 15:30:00,236.57,236.82,235.43,235.58,110037.0,222.3492,222.5842,221.2778,221.4188,110037.0
2023-01-20 09:30:00,236.28,237.67,234.57,235.48,68339.0,222.0767,223.3831,220.4695,221.3248,68339.0
2023-01-20 10:00:00,235.61,236.77,235.31,236.34,15562.0,221.447,222.5372,221.165,222.1331,15562.0
2023-01-20 10:30:00,236.42,236.9,235.96,236.49,10475.0,222.2083,222.6594,221.7759,222.2741,10475.0
2023-01-20 11:00:00,236.62,237.94,236.62,237.72,12212.0,222.3962,223.6369,222.3962,223.4301,12212.0
2023-01-20 11:30:00,237.73,237.88,237.2,237.25,8969.0,223.4395,223.5805,222.9414,222.9884,8969.0
2023-01-20 12:00:00,237.33,237.46,237.0,237.37,6756.0,223.0636,223.1857,222.7534,223.1012,6756.0
2023-01-20 12:30:00,237.5,237.5,235.94,236.21,16837.0,223.2233,223.2233,221.7571,222.0109,16837.0
2023-01-20 13:00:00,236.25,236.47,235.12,235.65,24120.0,222.0485,222.2553,220.9864,221.4846,24120.0
2023-01-20 13:30:00,235.66,236.26,235.65,235.91,15841.0,221.494,222.0579,221.4846,221.7289,15841.0
2023-01-20 14:00:00,235.89,235.89,235.24,235.37,15327.0,221.7101,221.7101,221.0992,221.2214,15327.0
2023-01-20 14:30:00,235.46,235.68,234.74,235.12,36718.0,221.306,221.5127,220.6293,220.9864,36718.0
2023-01-20 15:00:00,235.2,236.05,235.11,235.6,23445.0,221.0616,221.8605,220.977,221.4376,23445.0
2023-01-20 15:30:00,235.66,235.73,234.9,235.56,187114.0,221.494,221.5597,220.7796,221.4,187114.0
2023-01-23 09:30:00,235.95,237.19,235.79,236.93,30569.0,221.7665,222.932,221.6161,222.6876,30569.0
2023-01-23 10:00:00,237.01,237.89,236.48,237.73,78511.0,222.7628,223.5899,222.2647,223.4395,78511.0
2023-01-23 10:30:00,237.63,238.36,236.83,238.17,46667.0,223.3455,224.0316,222.5936,223.8531,46667.0
2023-01-23 11:00:00,238.27,240.19,238.18,239.85,22730.0,223.9471,225.7516,223.8625,225.4321,22730.0
2023-01-23 11:30:00,239.94,240.84,239.59,240.84,27364.0,225.5167,226.3626,225.1877,226.3626,27364.0
2023-01-23 12:00:00,240.76,240.93,239.91,240.93,12545.0,226.2874,226.4472,225.4885,226.4472,12545.0
2023-01-23 12:30:00,241.0,241.69,240.91,241.27,16066.0,226.513,227.1615,226.4284,226.7667,16066.0
2023-01-23 13:00:00,241.41,242.19,241.41,241.99,10682.0,226.8983,227.6314,226.8983,227.4434,10682.0
2023-01-23 13:30:00,241.9,242.68,241.5,242.14,22801.0,227.3589,228.092,226.9829,227.5844,22801.0
2023-01-23 14:00:00,242.09,242.24,241.5,241.6,37656.0,227.5374,227.6784,226.9829,227.0769,37656.0
2023-01-23 14:30:00,241.67,241.77,240.41,240.57,31131.0,227.1427,227.2367,225.9584,226.1088,31131.0
2023-01-23 15:00:00,240.67,241.72,240.66,241.23,22153.0,226.2028,227.1897,226.1934,226.7291,22153.0
2023-01-23 15:30:00,241.27,242.97,241.05,242.87,90082.0,226.7667,228.3645,226.5599,228.2705,90082.0
2023-01-24 09:30:00,244.0,244.61,240.0,242.01,45242.0,229.3326,229.9059,225.5731,227.4622,45242.0
2023-01-24 10:00:00,241.63,245.98,241.62,245.55,31303.0,227.1051,231.1936,227.0957,230.7894,31303.0
2023-01-24 10:30:00,245.57,248.08,245.57,247.46,30337.0,230.8082,233.1674,230.8082,232.5846,30337.0
2023-01-24 11:00:00,247.47,248.4,247.47,248.38,19841.0,232.594,233.4681,232.594,233.4493,19841.0
2023-01-24 11:30:00,248.24,248.24,247.24,247.67,20458.0,233.3177,233.3177,232.3779,232.782,20458.0
2023-01-24 12:00:00,247.81,250.94,246.9,250.83,53300.0,232.9136,235.8554,232.0583,235.752,53300.0
2023-01-24 12:30:00,250.83,251.11,249.25,249.31,67111.0,235.752,236.0152,234.267,234.3234,67111.0
2023-01-24 13:00:00,249.27,249.94,248.69,249.74,28435.0,234.2858,234.9155,233.7407,234.7276,28435.0
2023-01-24 13:30:00,249.82,250.87,249.73,250.57,15978.0,234.8028,235.7896,234.7182,235.5077,15978.0
2023-01-24 14:00:00,250.57,250.62,248.64,249.06,35353.0,235.5077,235.5547,233.6937,234.0884,35353.0
2023-01-24 14:30:00,249.06,249.8,248.99,249.34,24046.0,234.0884,234.784,234.0227,234.3516,24046.0
2023-01-24 15:00:00,249.34,249.63,248.21,248.5,38759.0,234.3516,234.6242,233.2895,233.5621,38759.0
2023-01-24 15:30:00,248.47,248.88,247.76,247.86,101562.0,233.5339,233.9193,232.8666,232.9606,101562.0
2023-01-25 09:30:00,245.62,245.9,244.16,244.87,32818.0,230.8552,231.1184,229.483,230.1503,32818.0
2023-01-25 10:00:00,245.04,245.7,243.01,243.32,31275.0,230.3101,230.9304,228.4021,228.6935,31275.0
2023-01-25 10:30:00,243.34,243.47,241.95,242.33,30556.0,228.7123,228.8345,227.4058,227.763,30556.0
2023-01-25 11:00:00,242.27,244.51,242.02,244.51,34220.0,227.7066,229.812,227.4716,229.812,34220.0
2023-01-25 11:30:00,244.43,245.0,244.22,244.71,15285.0,229.7368,230.2725,229.5394,229.9999,15285.0
2023-01-25 12:00:00,244.74,245.31,244.74,245.31,19340.0,230.0281,230.5639,230.0281,230.5639,19340.0
2023-01-25 12:30:00,245.39,245.67,245.09,245.09,18334.0,230.6391,230.9022,230.3571,230.3571,18334.0
2023-01-25 13:00:00,245.09,245.09,244.41,244.47,32717.0,230.3571,230.3571,229.718,229.7744,32717.0
2023-01-25 13:30:00,244.55,245.84,244.44,245.68,18214.0,229.8496,231.062,229.7462,230.9116,18214.0
2023-01-25 14:00:00,245.65,246.23,245.35,245.51,12276.0,230.8834,231.4286,230.6015,230.7518,12276.0
2023-01-25 14:30:00,245.59,246.2,245.14,246.09,16681.0,230.827,231.4004,230.4041,231.297,16681.0
2023-01-25 15:00:00,246.04,246.39,245.42,245.64,20775.0,231.25,231.5789,230.6673,230.874,20775.0
2023-01-25 15:30:00,245.65,246.49,245.44,246.26,101458.0,230.8834,231.6729,230.6861,231.4568,101458.0
2023-01-26 09:30:00,247.79,248.7,245.46,245.86,19152.0,232.8948,233.7501,230.7049,231.0808,19152.0
2023-01-26 10:00:00,245.9,247.08,245.56,246.64,8499.0,231.1184,232.2275,230.7988,231.8139,8499.0
2023-01-26 10:30:00,246.62,247.37,246.43,246.72,12197.0,231.7951,232.5,231.6165,231.8891,12197.0
2023-01-26 11:00:00,246.62,247.89,246.54,247.14,20154.0,231.7951,232.9888,231.7199,232.2839,20154.0
2023-01-26 11:30:00,247.22,247.99,247.2,247.63,7586.0,232.3591,233.0828,232.3403,232.7444,7586.0
2023-01-26 12:00:00,247.84,248.58,247.84,248.53,5545.0,232.9418,233.6373,232.9418,233.5903,5545.0
2023-01-26 12:30:00,248.41,248.9,248.18,248.66,8432.0,233.4775,233.9381,233.2613,233.7125,8432.0
2023-01-26 13:00:00,248.77,249.14,248.33,249.08,9330.0,233.8159,234.1636,233.4023,234.1072,9330.0
2023-01-26 13:30:00,249.08,249.47,249.02,249.15,6174.0,234.1072,234.4738,234.0509,234.173,6174.0
2023-01-26 14:00:00,249.2,249.2,248.47,248.47,12353.0,234.22,234.22,233.5339,233.5339,12353.0
2023-01-26 14:30:00,248.51,248.82,248.28,248.57,9907.0,233.5715,233.8629,233.3553,233.6279,9907.0
2023-01-26 15:00:00,248.58,248.64,247.46,247.46,18948.0,233.6373,233.6937,232.5846,232.5846,18948.0
2023-01-26 15:30:00,247.32,247.94,247.18,247.78,64247.0,232.453,233.0358,232.3215,232.8854,64247.0
2023-01-27 09:30:00,248.19,248.96,247.7,248.72,12562.0,233.2707,233.9945,232.8102,233.7689,12562.0
2023-01-27 10:00:00,248.37,249.09,247.68,248.71,7706.0,233.4399,234.1166,232.7914,233.7595,7706.0
2023-01-27 10:30:00,248.76,248.76,247.91,248.24,7220.0,233.8065,233.8065,233.0076,233.3177,7220.0
2023-01-27 11:00:00,248.17,248.89,247.62,248.85,8891.0,233.2519,233.9287,232.735,233.8911,8891.0
2023-01-27 11:30:00,248.76,249.38,248.76,249.1,11216.0,233.8065,234.3892,233.8065,234.126,11216.0
2023-01-27 12:00:00,249.1,249.42,248.54,249.04,9079.0,234.126,234.4268,233.5997,234.0696,9079.0
2023-01-27 12:30:00,249.13,249.92,249.12,249.47,6153.0,234.1542,234.8968,234.1448,234.4738,6153.0
2023-01-27 13:00:00,249.48,249.48,248.75,248.9,5577.0,234.4832,234.4832,233.7971,233.9381,5577.0
2023-01-27 13:30:00,249.1,249.1,248.27,248.39,7618.0,234.126,234.126,233.3459,233.4587,7618.0
2023-01-27 14:00:00,248.39,249.21,248.11,249.09,11396.0,233.4587,234.2294,233.1956,234.1166,11396.0
2023-01-27 14:30:00,249.17,249.89,249.17,249.74,6993.0,234.1918,234.8686,234.1918,234.7276,6993.0
2023-01-27 15:00:00,249.83,250.12,249.4,249.93,13438.0,234.8122,235.0847,234.408,234.9061,13438.0
2023-01-27 15:30:00,249.93,250.32,248.64,248.7,77631.0,234.9061,235.2727,233.6937,233.7501,77631.0
2023-01-30 09:30:00,247.29,249.56,247.29,248.81,15345.0,232.4248,234.5584,232.4248,233.8535,15345.0
2023-01-30 10:00:00,249.18,249.77,248.75,249.25,14000.0,234.2012,234.7558,233.7971,234.267,14000.0
2023-01-30 10:30:00,249.25,249.27,248.29,248.56,14789.0,234.267,234.2858,233.3647,233.6185,14789.0
2023-01-30 11:00:00,248.48,249.16,248.13,248.36,11385.0,233.5433,234.1824,233.2144,233.4305,11385.0
2023-01-30 11:30:00,248.2,248.5,247.63,248.25,9158.0,233.2801,233.5621,232.7444,233.3271,9158.0
2023-01-30 12:00:00,248.18,248.36,247.9,248.11,7166.0,233.2613,233.4305,232.9982,233.1956,7166.0
2023-01-30 12:30:00,248.2,248.6,248.12,248.25,5716.0,233.2801,233.6561,233.205,233.3271,5716.0
2023-01-30 13:00:00,248.1,248.69,247.82,248.67,6273.0,233.1862,233.7407,232.923,233.7219,6273.0
2023-01-30 13:30:00,248.57,248.67,248.16,248.64,7684.0,233.6279,233.7219,233.2425,233.6937,7684.0
2023-01-30 14:00:00,248.65,248.75,248.09,248.11,4471.0,233.7031,233.7971,233.1768,233.1956,4471.0
2023-01-30 14:30:00,248.02,248.12,247.55,247.56,7945.0,233.111,233.205,232.6692,232.6786,7945.0
2023-01-30 15:00:00,247.68,248.0,246.87,246.94,10976.0,232.7914,233.0922,232.0301,232.0959,10976.0
2023-01-30 15:30:00,246.85,247.56,246.62,246.79,34899.0,232.0113,232.6786,231.7951,231.9549,34899.0
2023-01-31 09:30:00,247.39,247.39,245.03,245.09,33881.0,232.5188,232.5188,230.3007,230.3571,33881.0
2023-01-31 10:00:00,245.56,245.85,244.69,245.77,18312.0,230.7988,231.0714,229.9811,230.9962,18312.0
2023-01-31 10:30:00,245.84,246.46,245.32,246.32,9373.0,231.062,231.6447,230.5733,231.5132,9373.0
2023-01-31 11:00:00,246.45,247.13,246.45,246.61,9599.0,231.6353,232.2745,231.6353,231.7857,9599.0
2023-01-31 11:30:00,246.68,246.89,246.51,246.77,5059.0,231.8515,232.0489,231.6917,231.9361,5059.0
2023-01-31 12:00:00,246.79,247.05,246.58,246.82,4359.0,231.9549,232.1993,231.7575,231.9831,4359.0
2023-01-31 12:30:00,247.16,247.78,246.93,247.78,10043.0,232.3027,232.8854,232.0865,232.8854,10043.0
2023-01-31 13:00:00,247.69,248.22,247.55,247.86,10621.0,232.8008,233.2989,232.6692,232.9606,10621.0
2023-01-31 13:30:00,247.95,248.58,247.79,248.35,7326.0,233.0452,233.6373,232.8948,233.4211,7326.0
2023-01-31 14:00:00,248.31,248.76,248.17,248.38,17326.0,233.3835,233.8065,233.2519,233.4493,17326.0
2023-01-31 14:30:00,248.39,248.51,248.01,248.09,12854.0,233.4587,233.5715,233.1016,233.1768,12854.0
2023-01-31 15:00:00,248.1,248.43,247.74,248.15,24342.0,233.1862,233.4963,232.8478,233.2331,24342.0
2023-01-31 15:30:00,248.1,249.55,248.1,249.55,81913.0,233.1862,234.549,233.1862,234.549,81913.0
2023-02-01 09:30:00,247.25,249.65,247.0,249.37,34777.0,232.3873,234.643,232.1523,234.3798,34777.0
2023-02-01 10:00:00,249.58,249.6,247.7,248.91,24295.0,234.5772,234.596,232.8102,233.9475,24295.0
2023-02-01 10:30:00,248.92,249.43,247.64,248.06,21303.0,233.9569,234.4362,232.7538,233.1486,21303.0
2023-02-01 11:00:00,248.02,248.86,247.93,248.85,19449.0,233.111,233.9005,233.0264,233.8911,19449.0
2023-02-01 11:30:00,248.69,248.94,247.42,247.95,18518.0,233.7407,233.9757,232.547,233.0452,18518.0
2023-02-01 12:00:00,247.74,247.81,247.0,247.28,14482.0,232.8478,232.9136,232.1523,232.4154,14482.0
2023-02-01 12:30:00,247.28,247.6,246.95,246.99,14479.0,232.4154,232.7162,232.1053,232.1429,14479.0
2023-02-01 13:00:00,246.93,247.53,246.93,247.33,20334.0,232.0865,232.6504,232.0865,232.4624,20334.0
2023-02-01 13:30:00,247.48,248.03,247.14,247.3,23097.0,232.6034,233.1204,232.2839,232.4342,23097.0
2023-02-01 14:00:00,247.14,247.39,246.23,246.92,24770.0,232.2839,232.5188,231.4286,232.0771,24770.0
2023-02-01 14:30:00,247.05,249.38,246.0,249.01,37714.0,232.1993,234.3892,231.2124,234.0415,37714.0
2023-02-01 15:00:00,249.14,251.08,249.14,250.92,35715.0,234.1636,235.987,234.1636,235.8366,35715.0
2023-02-01 15:30:00,251.05,252.54,250.19,251.04,99811.0,235.9588,237.3593,235.1505,235.9494,99811.0
2023-02-02 09:30:00,251.67,251.67,248.77,249.53,49445.0,236.5416,236.5416,233.8159,234.5302,49445.0
2023-02-02 10:00:00,249.38,251.25,249.22,251.25,35045.0,234.3892,236.1468,234.2388,236.1468,35045.0
2023-02-02 10:30:00,250.95,253.18,250.9,253.18,53779.0,235.8648,237.9608,235.8178,237.9608,53779.0
2023-02-02 11:00:00,252.99,254.81,252.99,253.6,53464.0,237.7822,239.4928,237.7822,238.3555,53464.0
2023-02-02 11:30:00,253.59,254.85,253.57,254.6,63733.0,238.3461,239.5304,238.3273,239.2954,63733.0
2023-02-02 12:00:00,254.5,256.09,254.15,256.06,69282.0,239.2014,240.6959,238.8725,240.6677,69282.0
2023-02-02 12:30:00,255.95,256.74,255.88,256.74,89651.0,240.5643,241.3068,240.4985,241.3068,89651.0
2023-02-02 13:00:00,256.84,257.54,256.37,256.81,110924.0,241.4008,242.0587,240.959,241.3726,110924.0
2023-02-02 13:30:00,256.77,257.47,256.67,257.26,22711.0,241.335,241.9929,241.241,241.7955,22711.0
2023-02-02 14:00:00,257.19,257.37,255.46,255.99,31369.0,241.7297,241.8989,240.1037,240.6019,31369.0
2023-02-02 14:30:00,255.99,256.38,255.49,255.63,39933.0,240.6019,240.9684,240.1319,240.2635,39933.0
2023-02-02 15:00:00,255.56,256.35,255.4,256.29,33527.0,240.1977,240.9402,240.0473,240.8838,33527.0
2023-02-02 15:30:00,256.38,256.88,255.96,256.57,159225.0,240.9684,241.4384,240.5737,241.147,159225.0
2023-02-03 09:30:00,254.86,256.73,254.86,256.16,17399.0,239.5398,241.2974,239.5398,240.7617,17399.0
2023-02-03 10:00:00,256.07,256.29,255.05,255.81,20755.0,240.6771,240.8838,239.7184,240.4327,20755.0
2023-02-03 10:30:00,255.84,258.0,255.78,257.95,25045.0,240.4609,242.491,240.4045,242.444,25045.0
2023-02-03 11:00:00,257.82,258.01,256.8,257.21,32323.0,242.3219,242.5004,241.3632,241.7485,32323.0
2023-02-03 11:30:00,257.26,257.48,256.68,257.37,26580.0,241.7955,242.0023,241.2504,241.8989,26580.0
2023-02-03 12:00:00,257.49,258.04,257.26,257.91,22990.0,242.0117,242.5286,241.7955,242.4065,22990.0
2023-02-03 12:30:00,257.9,258.27,257.33,257.34,37422.0,242.3971,242.7448,241.8613,241.8707,37422.0
2023-02-03 13:00:00,257.32,257.44,255.68,256.43,15466.0,241.8519,241.9647,240.3105,241.0154,15466.0
2023-02-03 13:30:00,256.5,257.02,256.42,256.83,25679.0,241.0812,241.57,241.006,241.3914,25679.0
2023-02-03 14:00:00,256.73,256.78,255.44,256.0,23843.0,241.2974,241.3444,240.0849,240.6113,23843.0
2023-02-03 14:30:00,255.74,256.33,255.37,255.52,18362.0,240.3669,240.9214,240.0191,240.1601,18362.0
2023-02-03 15:00:00,255.4,256.84,255.14,255.98,32392.0,240.0473,241.4008,239.803,240.5925,32392.0
2023-02-03 15:30:00,256.09,256.5,255.3,256.22,146612.0,240.6959,241.0812,239.9533,240.818,146612.0
2023-02-06 09:30:00,257.69,257.69,252.7,254.18,119762.0,242.1997,242.1997,237.5096,238.9007,119762.0
2023-02-06 10:00:00,253.84,253.96,250.45,251.75,67304.0,238.5811,238.6939,235.3949,236.6167,67304.0
2023-02-06 10:30:00,251.69,253.03,251.32,252.51,70015.0,236.5604,237.8198,236.2126,237.3311,70015.0
2023-02-06 11:00:00,252.58,253.24,251.32,253.24,50987.0,237.3969,238.0172,236.2126,238.0172,50987.0
2023-02-06 11:30:00,253.13,254.07,250.58,251.04,53438.0,237.9138,238.7973,235.5171,235.9494,53438.0
2023-02-06 12:00:00,251.16,251.65,250.81,250.92,27291.0,236.0622,236.5228,235.7333,235.8366,27291.0
2023-02-06 12:30:00,251.15,252.3,251.14,251.2,52883.0,236.0528,237.1337,236.0434,236.0998,52883.0
2023-02-06 13:00:00,251.38,251.48,250.3,250.98,39825.0,236.269,236.363,235.2539,235.893,39825.0
2023-02-06 13:30:00,250.68,251.49,250.58,250.74,36286.0,235.6111,236.3724,235.5171,235.6675,36286.0
2023-02-06 14:00:00,250.84,251.62,250.52,250.78,21350.0,235.7614,236.4946,235.4607,235.7051,21350.0
2023-02-06 14:30:00,250.78,251.0,250.09,250.48,41704.0,235.7051,235.9118,235.0565,235.4231,41704.0
2023-02-06 15:00:00,250.58,250.76,249.34,249.55,34679.0,235.5171,235.6863,234.3516,234.549,34679.0
2023-02-06 15:30:00,249.5,251.07,249.25,250.82,136304.0,234.502,235.9776,234.267,235.7427,136304.0
2023-02-07 09:30:00,250.37,250.4,247.75,248.63,34447.0,235.3197,235.3479,232.8572,233.6843,34447.0
2023-02-07 10:00:00,248.48,249.33,248.09,248.47,43258.0,233.5433,234.3422,233.1768,233.5339,43258.0
2023-02-07 10:30:00,248.53,249.58,248.39,248.65,33987.0,233.5903,234.5772,233.4587,233.7031,33987.0
2023-02-07 11:00:00,248.87,249.96,248.78,249.61,30742.0,233.9099,234.9343,233.8253,234.6054,30742.0
2023-02-07 11:30:00,249.45,249.95,249.11,249.56,24934.0,234.455,234.9249,234.1354,234.5584,24934.0
2023-02-07 12:00:00,249.69,249.75,249.14,249.25,16747.0,234.6806,234.737,234.1636,234.267,16747.0
2023-02-07 12:30:00,249.18,251.5,249.0,251.28,20137.0,234.2012,236.3818,234.0321,236.175,20137.0
2023-02-07 13:00:00,251.33,251.8,249.08,249.1,26914.0,236.222,236.6637,234.1072,234.126,26914.0
2023-02-07 13:30:00,248.87,249.45,248.11,249.45,29987.0,233.9099,234.455,233.1956,234.455,29987.0
2023-02-07 14:00:00,249.36,251.32,249.17,251.06,10637.0,234.3704,236.2126,234.1918,235.9682,10637.0
2023-02-07 14:30:00,250.98,251.74,250.97,251.74,11941.0,235.893,236.6073,235.8836,236.6073,11941.0
2023-02-07 15:00:00,251.73,252.39,250.19,250.97,55182.0,236.5979,237.2183,235.1505,235.8836,55182.0
2023-02-07 15:30:00,250.95,251.95,250.4,251.75,81371.0,235.8648,236.8047,235.3479,236.6167,81371.0
2023-02-08 09:30:00,250.08,251.63,249.69,250.7,26913.0,235.0471,236.504,234.6806,235.6299,26913.0
2023-02-08 10:00:00,250.79,250.79,247.9,248.94,43692.0,235.7145,235.7145,232.9982,233.9757,43692.0
2023-02-08 10:30:00,248.94,248.94,247.59,248.07,16711.0,233.9757,233.9757,232.7068,233.158,16711.0
2023-02-08 11:00:00,247.95,248.52,247.12,247.86,27275.0,233.0452,233.5809,232.2651,232.9606,27275.0
2023-02-08 11:30:00,247.7,247.73,247.08,247.73,6371.0,232.8102,232.8384,232.2275,232.8384,6371.0
2023-02-08 12:00:00,247.84,248.02,247.29,248.02,19108.0,232.9418,233.111,232.4248,233.111,19108.0
2023-02-08 12:30:00,247.97,248.14,247.54,248.02,8751.0,233.064,233.2238,232.6598,233.111,8751.0
2023-02-08 13:00:00,248.01,248.68,247.95,248.08,18908.0,233.1016,233.7313,233.0452,233.1674,18908.0
2023-02-08 13:30:00,248.08,248.4,247.18,247.47,22884.0,233.1674,233.4681,232.3215,232.594,22884.0
2023-02-08 14:00:00,247.3,247.62,247.05,247.15,20930.0,232.4342,232.735,232.1993,232.2933,20930.0
2023-02-08 14:30:00,247.15,247.53,246.73,247.53,23440.0,232.2933,232.6504,231.8985,232.6504,23440.0
2023-02-08 15:00:00,247.42,247.48,246.21,246.77,16610.0,232.547,232.6034,231.4098,231.9361,16610.0
2023-02-08 15:30:00,246.71,247.16,246.17,247.16,94741.0,231.8797,232.3027,231.3722,232.3027,94741.0
2023-02-09 09:30:00,248.9,249.57,247.25,247.7,21872.0,233.9381,234.5678,232.3873,232.8102,21872.0
2023-02-09 10:00:00,247.43,248.83,247.36,248.57,14129.0,232.5564,233.8723,232.4906,233.6279,14129.0
2023-02-09 10:30:00,248.8,250.46,248.58,250.44,13137.0,233.8441,235.4043,233.6373,235.3855,13137.0
2023-02-09 11:00:00,250.42,250.78,249.69,249.74,15584.0,235.3667,235.7051,234.6806,234.7276,15584.0
2023-02-09 11:30:00,249.73,249.83,249.18,249.4,11120.0,234.7182,234.8122,234.2012,234.408,11120.0
2023-02-09 12:00:00,249.52,249.83,249.07,249.32,8247.0,234.5208,234.8122,234.0978,234.3328,8247.0
2023-02-09 12:30:00,249.24,249.24,247.81,248.31,8453.0,234.2576,234.2576,232.9136,233.3835,8453.0
2023-02-09 13:00:00,248.21,248.42,247.04,247.04,15236.0,233.2895,233.4869,232.1899,232.1899,15236.0
2023-02-09 13:30:00,247.15,247.65,246.53,247.11,16530.0,232.2933,232.7632,231.7105,232.2557,16530.0
2023-02-09 14:00:00,247.14,247.43,246.34,246.34,13372.0,232.2839,232.5564,231.532,231.532,13372.0
2023-02-09 14:30:00,246.3,246.63,245.97,246.18,24923.0,231.4944,231.8045,231.1842,231.3816,24923.0
2023-02-09 15:00:00,246.31,246.32,245.41,245.51,21934.0,231.5038,231.5132,230.6579,230.7518,21934.0
2023-02-09 15:30:00,245.5,246.54,245.22,246.21,73268.0,230.7424,231.7199,230.4793,231.4098,73268.0
2023-02-10 09:30:00,245.8,245.89,243.71,244.04,47446.0,231.0244,231.109,229.06,229.3702,47446.0
2023-02-10 10:00:00,244.31,245.56,243.66,245.3,29311.0,229.624,230.7988,229.0131,230.5545,29311.0
2023-02-10 10:30:00,245.32,245.49,243.88,244.18,28844.0,230.5733,230.733,229.2198,229.5018,28844.0
2023-02-10 11:00:00,244.19,245.18,244.14,244.73,34297.0,229.5112,230.4417,229.4642,230.0187,34297.0
2023-02-10 11:30:00,244.82,245.04,244.44,244.65,23986.0,230.1033,230.3101,229.7462,229.9435,23986.0
2023-02-10 12:00:00,244.66,244.85,244.13,244.2,15073.0,229.9529,230.1315,229.4548,229.5206,15073.0
2023-02-10 12:30:00,244.21,244.98,244.17,244.98,21243.0,229.53,230.2537,229.4924,230.2537,21243.0
2023-02-10 13:00:00,245.05,245.8,244.85,245.52,18411.0,230.3195,231.0244,230.1315,230.7612,18411.0
2023-02-10 13:30:00,245.52,245.93,245.34,245.83,25101.0,230.7612,231.1466,230.5921,231.0526,25101.0
2023-02-10 14:00:00,245.8,246.49,245.61,246.19,19904.0,231.0244,231.6729,230.8458,231.391,19904.0
2023-02-10 14:30:00,246.22,246.62,246.02,246.47,15585.0,231.4192,231.7951,231.2312,231.6541,15585.0
2023-02-10 15:00:00,246.66,246.71,246.03,246.23,15413.0,231.8327,231.8797,231.2406,231.4286,15413.0
2023-02-10 15:30:00,246.3,246.97,246.3,246.92,67973.0,231.4944,232.1241,231.4944,232.0771,67973.0
2023-02-13 09:30:00,247.43,247.59,246.22,247.2,23469.0,232.5564,232.7068,231.4192,232.3403,23469.0
2023-02-13 10:00:00,247.2,247.88,247.12,247.61,9573.0,232.3403,232.9794,232.2651,232.7256,9573.0
2023-02-13 10:30:00,247.79,248.27,247.6,248.04,9324.0,232.8948,233.3459,232.7162,233.1298,9324.0
2023-02-13 11:00:00,248.13,248.13,247.22,247.49,15539.0,233.2144,233.2144,232.3591,232.6128,15539.0
2023-02-13 11:30:00,247.41,247.92,246.9,247.92,14596.0,232.5376,233.017,232.0583,233.017,14596.0
2023-02-13 12:00:00,247.82,247.86,247.29,247.54,14273.0,232.923,232.9606,232.4248,232.6598,14273.0
2023-02-13 12:30:00,247.54,247.61,247.04,247.16,18232.0,232.6598,232.7256,232.1899,232.3027,18232.0
2023-02-13 13:00:00,247.2,247.44,246.93,247.3,13686.0,232.3403,232.5658,232.0865,232.4342,13686.0
2023-02-13 13:30:00,247.3,247.84,247.22,247.83,18039.0,232.4342,232.9418,232.3591,232.9324,18039.0
2023-02-13 14:00:00,247.88,248.15,247.73,247.73,13371.0,232.9794,233.2331,232.8384,232.8384,13371.0
2023-02-13 14:30:00,247.79,248.31,247.65,248.31,16565.0,232.8948,233.3835,232.7632,233.3835,16565.0
2023-02-13 15:00:00,248.27,248.5,248.12,248.2,13877.0,233.3459,233.5621,233.205,233.2801,13877.0
2023-02-13 15:30:00,248.32,248.89,248.01,248.87,77079.0,233.3929,233.9287,233.1016,233.9099,77079.0
2023-02-14 09:30:00,248.06,248.06,246.46,247.17,26972.0,233.1486,233.1486,231.6447,232.3121,26972.0
2023-02-14 10:00:00,247.29,247.74,246.2,246.21,12911.0,232.4248,232.8478,231.4004,231.4098,12911.0
2023-02-14 10:30:00,246.24,246.32,242.89,243.27,28465.0,231.438,231.5132,228.2893,228.6465,28465.0
2023-02-14 11:00:00,243.33,245.62,243.33,244.78,20829.0,228.7029,230.8552,228.7029,230.0657,20829.0
2023-02-14 11:30:00,244.66,245.2,244.14,245.19,11385.0,229.9529,230.4605,229.4642,230.4511,11385.0
2023-02-14 12:00:00,245.13,246.67,245.13,246.57,16466.0,230.3947,231.8421,230.3947,231.7481,16466.0
2023-02-14 12:30:00,246.58,247.45,246.5,247.45,19225.0,231.7575,232.5752,231.6823,232.5752,19225.0
2023-02-14 13:00:00,247.52,248.44,247.44,247.99,11412.0,232.641,233.5057,232.5658,233.0828,11412.0
2023-02-14 13:30:00,248.1,248.84,248.02,248.37,20035.0,233.1862,233.8817,233.111,233.4399,20035.0
2023-02-14 14:00:00,248.41,248.84,248.18,248.37,8260.0,233.4775,233.8817,233.2613,233.4399,8260.0
2023-02-14 14:30:00,248.5,249.36,248.49,249.2,21434.0,233.5621,234.3704,233.5527,234.22,21434.0
2023-02-14 15:00:00,249.16,249.25,247.94,247.95,18666.0,234.1824,234.267,233.0358,233.0452,18666.0
2023-02-14 15:30:00,247.85,248.54,247.72,248.38,81020.0,232.9512,233.5997,232.829,233.4493,81020.0
2023-02-15 09:30:00,247.97,248.4,246.55,247.01,17611.0,233.064,233.4681,231.7293,232.1617,17611.0
2023-02-15 10:00:00,247.18,249.48,247.17,249.09,15491.0,232.3215,234.4832,232.3121,234.1166,15491.0
2023-02-15 10:30:00,248.9,250.63,248.9,250.12,19352.0,233.9381,235.5641,233.9381,235.0847,19352.0
2023-02-15 11:00:00,250.15,251.29,250.15,250.94,23507.0,235.1129,236.1844,235.1129,235.8554,23507.0
2023-02-15 11:30:00,250.91,251.75,250.46,251.53,9733.0,235.8272,236.6167,235.4043,236.41,9733.0
2023-02-15 12:00:00,251.58,251.84,250.71,250.72,13108.0,236.457,236.7013,235.6393,235.6487,13108.0
2023-02-15 12:30:00,250.64,251.49,250.64,251.28,11088.0,235.5735,236.3724,235.5735,236.175,11088.0
2023-02-15 13:00:00,251.16,251.88,251.16,251.8,8387.0,236.0622,236.7389,236.0622,236.6637,8387.0
2023-02-15 13:30:00,251.88,252.68,251.67,252.59,33605.0,236.7389,237.4908,236.5416,237.4063,33605.0
2023-02-15 14:00:00,252.53,252.83,252.32,252.61,55118.0,237.3499,237.6318,237.1525,237.425,55118.0
2023-02-15 14:30:00,252.93,253.29,252.5,252.58,28256.0,237.7258,238.0642,237.3217,237.3969,28256.0
2023-02-15 15:00:00,252.56,254.08,252.52,253.75,48073.0,237.3781,238.8067,237.3405,238.4965,48073.0
2023-02-15 15:30:00,253.75,253.86,252.79,253.84,105522.0,238.4965,238.5999,237.5942,238.5811,105522.0
2023-02-16 09:30:00,250.55,251.58,249.84,250.91,27165.0,235.4889,236.457,234.8216,235.8272,27165.0
2023-02-16 10:00:00,250.99,252.87,250.81,252.85,26464.0,235.9024,237.6694,235.7333,237.6506,26464.0
2023-02-16 10:30:00,252.92,253.44,252.72,253.14,16380.0,237.7164,238.2052,237.5284,237.9232,16380.0
2023-02-16 11:00:00,253.2,253.6,252.83,253.26,14586.0,237.9796,238.3555,237.6318,238.036,14586.0
2023-02-16 11:30:00,253.36,254.0,253.1,253.83,12038.0,238.13,238.7315,237.8856,238.5717,12038.0
2023-02-16 12:00:00,253.93,254.66,253.8,254.49,12623.0,238.6657,239.3518,238.5435,239.192,12623.0
2023-02-16 12:30:00,254.59,255.84,254.58,255.31,32679.0,239.286,240.4609,239.2766,239.9627,32679.0
2023-02-16 13:00:00,255.34,255.44,254.61,254.62,12550.0,239.9909,240.0849,239.3048,239.3142,12550.0
2023-02-16 13:30:00,254.57,255.25,254.48,255.13,15391.0,239.2672,239.9064,239.1826,239.7936,15391.0
2023-02-16 14:00:00,255.24,256.17,255.23,256.04,20574.0,239.897,240.771,239.8876,240.6489,20574.0
2023-02-16 14:30:00,256.04,256.39,256.0,256.26,34477.0,240.6489,240.9778,240.6113,240.8556,34477.0
2023-02-16 15:00:00,256.44,256.55,254.9,254.9,94422.0,241.0248,241.1282,239.5774,239.5774,94422.0
2023-02-16 15:30:00,254.9,255.32,253.92,254.06,122965.0,239.5774,239.9721,238.6563,238.7879,122965.0
2023-02-17 09:30:00,254.36,254.88,252.51,254.22,39376.0,239.0699,239.5586,237.3311,238.9383,39376.0
2023-02-17 10:00:00,254.29,256.22,254.29,255.92,30702.0,239.0041,240.818,239.0041,240.5361,30702.0
2023-02-17 10:30:00,255.93,256.52,255.65,256.14,43182.0,240.5455,241.1,240.2823,240.7429,43182.0
2023-02-17 11:00:00,256.05,256.52,255.77,256.0,47163.0,240.6583,241.1,240.3951,240.6113,47163.0
2023-02-17 11:30:00,256.0,256.91,255.81,255.81,26129.0,240.6113,241.4666,240.4327,240.4327,26129.0
2023-02-17 12:00:00,255.93,256.93,255.92,256.86,18360.0,240.5455,241.4854,240.5361,241.4196,18360.0
2023-02-17 12:30:00,256.8,257.06,256.28,256.96,30432.0,241.3632,241.6075,240.8744,241.5136,30432.0
2023-02-17 13:00:00,257.0,257.41,256.86,257.03,19431.0,241.5512,241.9365,241.4196,241.5794,19431.0
2023-02-17 13:30:00,257.03,257.43,256.86,257.43,32950.0,241.5794,241.9553,241.4196,241.9553,32950.0
2023-02-17 14:00:00,257.47,258.4,257.47,258.38,43932.0,241.9929,242.867,241.9929,242.8482,43932.0
2023-02-17 14:30:00,258.49,258.98,258.31,258.84,41290.0,242.9516,243.4121,242.7824,243.2805,41290.0
2023-02-17 15:00:00,258.98,259.49,258.46,259.48,106574.0,243.4121,243.8915,242.9234,243.8821,106574.0
2023-02-17 15:30:00,259.44,259.52,257.11,257.55,248054.0,243.8445,243.9197,241.6545,242.0681,248054.0
2023-02-21 09:30:00,255.76,256.52,254.74,255.14,38882.0,240.3857,241.1,239.427,239.803,38882.0
2023-02-21 10:00:00,254.95,255.06,253.34,253.46,28147.0,239.6244,239.7278,238.1112,238.224,28147.0
2023-02-21 10:30:00,253.54,254.69,253.32,253.75,19829.0,238.2991,239.38,238.0924,238.4965,19829.0
2023-02-21 11:00:00,253.8,253.85,252.51,253.07,32122.0,238.5435,238.5905,237.3311,237.8574,32122.0
2023-02-21 11:30:00,252.98,253.24,252.12,252.12,14956.0,237.7728,238.0172,236.9645,236.9645,14956.0
2023-02-21 12:00:00,252.19,252.33,251.03,251.27,19153.0,237.0303,237.1619,235.94,236.1656,19153.0
2023-02-21 12:30:00,251.27,251.48,250.91,251.35,19841.0,236.1656,236.363,235.8272,236.2408,19841.0
2023-02-21 13:00:00,251.44,251.59,250.85,250.88,16332.0,236.3254,236.4664,235.7708,235.799,16332.0
2023-02-21 13:30:00,250.97,251.12,250.46,251.11,17233.0,235.8836,236.0246,235.4043,236.0152,17233.0
2023-02-21 14:00:00,251.17,251.26,250.57,250.95,20785.0,236.0716,236.1562,235.5077,235.8648,20785.0
2023-02-21 14:30:00,251.08,252.32,251.08,252.12,25988.0,235.987,237.1525,235.987,236.9645,25988.0
2023-02-21 15:00:00,252.15,252.34,251.47,251.59,24187.0,236.9927,237.1713,236.3536,236.4664,24187.0
2023-02-21 15:30:00,251.73,252.29,251.16,251.32,116232.0,236.5979,237.1243,236.0622,236.2126,116232.0
2023-02-22 09:30:00,251.52,253.95,251.0,253.41,23969.0,236.4006,238.6845,235.9118,238.177,23969.0
2023-02-22 10:00:00,253.48,253.6,252.51,253.15,28241.0,238.2428,238.3555,237.3311,237.9326,28241.0
2023-02-22 10:30:00,253.19,253.19,251.84,253.02,20287.0,237.9702,237.9702,236.7013,237.8104,20287.0
2023-02-22 11:00:00,253.2,253.5,252.82,252.88,13621.0,237.9796,238.2615,237.6224,237.6788,13621.0
2023-02-22 11:30:00,252.85,253.68,252.85,253.11,13494.0,237.6506,238.4307,237.6506,237.895,13494.0
2023-02-22 12:00:00,253.23,253.75,252.56,253.39,24312.0,238.0078,238.4965,237.3781,238.1582,24312.0
2023-02-22 12:30:00,253.46,253.76,253.25,253.49,14849.0,238.224,238.5059,238.0266,238.2522,14849.0
2023-02-22 13:00:00,253.34,253.42,252.41,252.65,36118.0,238.1112,238.1864,237.2371,237.4626,36118.0
2023-02-22 13:30:00,252.58,252.8,252.23,252.57,14916.0,237.3969,237.6036,237.0679,237.3875,14916.0
2023-02-22 14:00:00,252.32,252.85,250.82,251.25,24416.0,237.1525,237.6506,235.7427,236.1468,24416.0
2023-02-22 14:30:00,251.24,251.24,249.81,250.1,19899.0,236.1374,236.1374,234.7934,235.0659,19899.0
2023-02-22 15:00:00,250.06,250.3,249.45,249.45,25137.0,235.0283,235.2539,234.455,234.455,25137.0
2023-02-22 15:30:00,249.37,250.08,248.93,250.06,91615.0,234.3798,235.0471,233.9663,235.0283,91615.0
2023-02-23 09:30:00,249.96,251.89,249.08,251.07,32660.0,236.4237,238.2492,235.5913,237.4736,32660.0
2023-02-23 10:00:00,251.24,251.42,249.45,250.19,33493.0,237.6344,237.8046,235.9413,236.6412,33493.0
2023-02-23 10:30:00,250.07,250.38,248.64,249.08,29091.0,236.5277,236.8209,235.1752,235.5913,29091.0
2023-02-23 11:00:00,249.08,249.45,248.18,248.53,43261.0,235.5913,235.9413,234.7401,235.0711,43261.0
2023-02-23 11:30:00,248.64,248.67,246.98,247.03,16645.0,235.1752,235.2035,233.6051,233.6523,16645.0
2023-02-23 12:00:00,247.05,247.3,246.2,246.37,18238.0,233.6713,233.9077,232.8673,233.0281,18238.0
2023-02-23 12:30:00,246.44,247.04,246.31,246.94,16735.0,233.0943,233.6618,232.9713,233.5672,16735.0
2023-02-23 13:00:00,246.85,247.32,246.58,246.88,15889.0,233.4821,233.9266,233.2267,233.5105,15889.0
2023-02-23 13:30:00,246.88,247.66,246.71,246.91,18854.0,233.5105,234.2482,233.3497,233.5388,18854.0
2023-02-23 14:00:00,246.89,247.51,245.99,247.42,28551.0,233.5199,234.1064,232.6687,234.0212,28551.0
2023-02-23 14:30:00,247.42,248.07,247.1,247.1,17691.0,234.0212,234.636,233.7186,233.7186,17691.0
2023-02-23 15:00:00,247.15,247.95,247.15,247.87,18054.0,233.7658,234.5225,233.7658,234.4469,18054.0
2023-02-23 15:30:00,247.9,248.13,247.0,247.67,80833.0,234.4752,234.6928,233.624,234.2577,80833.0
2023-02-24 09:30:00,245.61,245.61,242.0,242.48,29458.0,232.3092,232.3092,228.8947,229.3487,29458.0
2023-02-24 10:00:00,242.47,243.35,241.33,241.77,37264.0,229.3393,230.1716,228.261,228.6772,37264.0
2023-02-24 10:30:00,241.61,242.39,240.9,241.02,21031.0,228.5259,229.2636,227.8543,227.9678,21031.0
2023-02-24 11:00:00,241.1,243.51,241.1,243.14,18110.0,228.0435,230.323,228.0435,229.973,18110.0
2023-02-24 11:30:00,243.03,243.65,242.66,243.16,18875.0,229.869,230.4554,229.519,229.9919,18875.0
2023-02-24 12:00:00,243.35,243.43,242.35,242.42,20118.0,230.1716,230.2473,229.2258,229.292,20118.0
2023-02-24 12:30:00,242.44,242.88,241.62,241.87,32421.0,229.3109,229.7271,228.5353,228.7718,32421.0
2023-02-24 13:00:00,241.81,242.01,241.38,241.68,18084.0,228.715,228.9042,228.3083,228.5921,18084.0
2023-02-24 13:30:00,241.6,242.25,241.25,242.01,30697.0,228.5164,229.1312,228.1854,228.9042,30697.0
2023-02-24 14:00:00,242.02,242.5,241.81,241.85,24981.0,228.9137,229.3677,228.715,228.7529,24981.0
2023-02-24 14:30:00,241.85,243.15,241.28,242.97,33815.0,228.7529,229.9825,228.2137,229.8122,33815.0
2023-02-24 15:00:00,243.07,243.78,242.54,243.44,27823.0,229.9068,230.5783,229.4055,230.2568,27823.0
2023-02-24 15:30:00,243.46,244.13,242.46,244.11,123716.0,230.2757,230.9094,229.3298,230.8905,123716.0
2023-02-27 09:30:00,246.1,246.86,245.01,246.86,47941.0,232.7727,233.4916,231.7417,233.4916,47941.0
2023-02-27 10:00:00,246.82,246.82,244.93,245.21,35273.0,233.4537,233.4537,231.6661,231.9309,35273.0
2023-02-27 10:30:00,245.16,245.29,243.62,243.8,43772.0,231.8836,232.0066,230.427,230.5973,43772.0
2023-02-27 11:00:00,243.81,244.35,242.55,242.92,77821.0,230.6067,231.1175,229.415,229.7649,77821.0
2023-02-27 11:30:00,242.92,243.65,242.28,243.59,21831.0,229.7649,230.4554,229.1596,230.3986,21831.0
2023-02-27 12:00:00,243.7,243.78,242.99,243.3,10507.0,230.5027,230.5783,229.8311,230.1243,10507.0
2023-02-27 12:30:00,243.33,244.42,243.33,244.1,14752.0,230.1527,231.1837,230.1527,230.881,14752.0
2023-02-27 13:00:00,244.12,244.12,243.24,243.48,7604.0,230.8999,230.8999,230.0676,230.2946,7604.0
2023-02-27 13:30:00,243.42,243.88,243.22,243.87,9544.0,230.2378,230.6729,230.0487,230.6635,9544.0
2023-02-27 14:00:00,243.94,244.1,243.14,243.44,14481.0,230.7297,230.881,229.973,230.2568,14481.0
2023-02-27 14:30:00,243.71,243.93,243.22,243.26,9410.0,230.5121,230.7202,230.0487,230.0865,9410.0
2023-02-27 15:00:00,243.18,243.36,242.54,243.0,17057.0,230.0108,230.1811,229.4055,229.8406,17057.0
2023-02-27 15:30:00,243.0,243.2,242.2,243.2,77263.0,229.8406,230.0298,229.0839,230.0298,77263.0
2023-02-28 09:30:00,243.55,244.17,242.27,243.06,22660.0,230.3608,230.9472,229.1501,229.8973,22660.0
2023-02-28 10:00:00,243.15,244.18,242.99,243.69,18052.0,229.9825,230.9567,229.8311,230.4932,18052.0
2023-02-28 10:30:00,243.89,244.03,243.11,243.67,10839.0,230.6824,230.8148,229.9446,230.4743,10839.0
2023-02-28 11:00:00,243.78,244.38,243.77,243.81,17257.0,230.5783,231.1459,230.5689,230.6067,17257.0
2023-02-28 11:30:00,243.88,244.01,243.04,243.23,12944.0,230.6729,230.7959,229.8784,230.0581,12944.0
2023-02-28 12:00:00,243.23,243.87,243.15,243.64,8569.0,230.0581,230.6635,229.9825,230.4459,8569.0
2023-02-28 12:30:00,243.97,244.16,243.26,243.57,13056.0,230.7581,230.9378,230.0865,230.3797,13056.0
2023-02-28 13:00:00,243.57,243.59,243.11,243.54,16114.0,230.3797,230.3986,229.9446,230.3513,16114.0
2023-02-28 13:30:00,243.54,243.59,243.12,243.38,23699.0,230.3513,230.3986,229.9541,230.2,23699.0
2023-02-28 14:00:00,243.43,243.6,242.87,242.87,25443.0,230.2473,230.4081,229.7176,229.7176,25443.0
2023-02-28 14:30:00,242.93,243.45,242.88,242.89,15577.0,229.7744,230.2662,229.7271,229.7365,15577.0
2023-02-28 15:00:00,242.87,243.04,242.43,242.72,30404.0,229.7176,229.8784,229.3015,229.5757,30404.0
2023-02-28 15:30:00,242.72,243.42,242.29,242.94,184789.0,229.5757,230.2378,229.169,229.7838,184789.0
2023-03-01 09:30:00,243.61,245.91,242.99,244.81,43147.0,230.4176,232.593,229.8311,231.5526,43147.0
2023-03-01 10:00:00,244.7,245.7,243.18,245.7,28664.0,231.4485,232.3944,230.0108,232.3944,28664.0
2023-03-01 10:30:00,245.52,248.47,244.79,248.38,57389.0,232.2241,235.0144,231.5337,234.9292,57389.0
2023-03-01 11:00:00,248.38,248.82,247.49,248.06,89421.0,234.9292,235.3454,234.0874,234.6266,89421.0
2023-03-01 11:30:00,247.98,250.56,247.95,249.61,64567.0,234.5509,236.9912,234.5225,236.0926,64567.0
2023-03-01 12:00:00,249.59,250.75,249.32,249.76,75385.0,236.0737,237.1709,235.8183,236.2345,75385.0
2023-03-01 12:30:00,249.9,249.9,248.85,248.85,16189.0,236.3669,236.3669,235.3738,235.3738,16189.0
2023-03-01 13:00:00,248.98,249.26,248.36,249.05,21225.0,235.4967,235.7616,234.9103,235.563,21225.0
2023-03-01 13:30:00,249.08,249.08,247.9,248.17,57750.0,235.5913,235.5913,234.4752,234.7306,57750.0
2023-03-01 14:00:00,248.18,248.78,247.96,248.25,75021.0,234.7401,235.3076,234.532,234.8063,75021.0
2023-03-01 14:30:00,248.15,248.49,247.51,247.64,40068.0,234.7117,235.0333,234.1064,234.2293,40068.0
2023-03-01 15:00:00,247.52,248.38,247.51,248.22,44691.0,234.1158,234.9292,234.1064,234.7779,44691.0
2023-03-01 15:30:00,248.33,249.25,248.0,249.25,204233.0,234.8819,235.7521,234.5698,235.7521,204233.0
2023-03-02 09:30:00,248.18,249.39,247.52,249.01,30740.0,234.7401,235.8845,234.1158,235.5251,30740.0
2023-03-02 10:00:00,249.01,250.12,248.51,250.12,20137.0,235.5251,236.575,235.0522,236.575,20137.0
2023-03-02 10:30:00,250.12,251.44,250.06,251.0,32823.0,236.575,237.8235,236.5183,237.4074,32823.0
2023-03-02 11:00:00,251.27,251.54,250.88,251.04,51884.0,237.6627,237.9181,237.2939,237.4452,51884.0
2023-03-02 11:30:00,251.07,251.27,250.76,251.07,14069.0,237.4736,237.6627,237.1804,237.4736,14069.0
2023-03-02 12:00:00,250.99,251.1,250.07,250.29,12229.0,237.3979,237.5019,236.5277,236.7358,12229.0
2023-03-02 12:30:00,250.3,250.62,249.87,250.45,12013.0,236.7453,237.0479,236.3385,236.8871,12013.0
2023-03-02 13:00:00,250.45,250.77,250.09,250.18,31787.0,236.8871,237.1898,236.5466,236.6318,31787.0
2023-03-02 13:30:00,250.28,251.47,250.28,251.32,33893.0,236.7263,237.8519,236.7263,237.71,33893.0
2023-03-02 14:00:00,251.42,252.49,251.42,252.49,22029.0,237.8046,238.8167,237.8046,238.8167,22029.0
2023-03-02 14:30:00,252.51,253.2,252.33,253.09,33632.0,238.8356,239.4882,238.6653,239.3842,33632.0
2023-03-02 15:00:00,253.04,253.76,252.68,253.66,29866.0,239.3369,240.0179,238.9964,239.9233,29866.0
2023-03-02 15:30:00,253.69,254.55,252.62,252.95,191740.0,239.9517,240.7651,238.9396,239.2518,191740.0
2023-03-03 09:30:00,253.38,254.06,252.59,253.55,20013.0,239.6585,240.3016,238.9112,239.8193,20013.0
2023-03-03 10:00:00,253.58,253.98,252.33,253.98,29239.0,239.8476,240.226,238.6653,240.226,29239.0
2023-03-03 10:30:00,254.11,255.43,254.08,254.95,23576.0,240.3489,241.5975,240.3206,241.1434,23576.0
2023-03-03 11:00:00,254.98,255.61,254.7,255.59,21714.0,241.1718,241.7677,240.907,241.7488,21714.0
2023-03-03 11:30:00,255.6,257.24,255.3,257.12,46272.0,241.7582,243.3094,241.4745,243.1959,46272.0
2023-03-03 12:00:00,257.03,257.12,255.95,256.63,23860.0,243.1108,243.1959,242.0893,242.7325,23860.0
2023-03-03 12:30:00,256.63,257.38,256.25,257.38,45241.0,242.7325,243.4419,242.373,243.4419,45241.0
2023-03-03 13:00:00,257.41,257.47,256.75,257.2,47578.0,243.4702,243.527,242.846,243.2716,47578.0
2023-03-03 13:30:00,257.27,257.39,256.98,257.04,19582.0,243.3378,243.4513,243.0635,243.1203,19582.0
2023-03-03 14:00:00,257.17,257.69,256.73,257.65,25664.0,243.2432,243.7351,242.8271,243.6972,25664.0
2023-03-03 14:30:00,257.65,258.18,257.32,258.05,42378.0,243.6972,244.1985,243.3851,244.0756,42378.0
2023-03-03 15:00:00,258.12,258.43,257.88,258.38,37215.0,244.1418,244.435,243.9148,244.3877,37215.0
2023-03-03 15:30:00,258.36,258.5,257.68,257.95,151194.0,244.3688,244.5012,243.7256,243.981,151194.0
2023-03-06 09:30:00,257.88,258.22,257.0,257.21,18581.0,243.9148,244.2364,243.0824,243.2811,18581.0
2023-03-06 10:00:00,257.42,258.38,256.81,257.79,15231.0,243.4797,244.3877,242.9027,243.8296,15231.0
2023-03-06 10:30:00,258.05,259.11,257.93,258.6,37362.0,244.0756,245.0782,243.9621,244.5958,37362.0
2023-03-06 11:00:00,258.64,258.82,258.1,258.17,19801.0,244.6336,244.8039,244.1229,244.1891,19801.0
2023-03-06 11:30:00,258.34,259.13,257.93,259.13,25223.0,244.3499,245.0971,243.9621,245.0971,25223.0
2023-03-06 12:00:00,259.17,259.47,258.91,259.4,32294.0,245.1349,245.4187,244.889,245.3525,32294.0
2023-03-06 12:30:00,259.4,259.42,258.7,258.92,39076.0,245.3525,245.3714,244.6904,244.8985,39076.0
2023-03-06 13:00:00,258.91,259.23,257.92,257.95,36547.0,244.889,245.1917,243.9526,243.981,36547.0
2023-03-06 13:30:00,257.95,258.18,257.64,257.95,47525.0,243.981,244.1985,243.6878,243.981,47525.0
2023-03-06 14:00:00,257.91,258.23,257.84,258.23,17422.0,243.9432,244.2458,243.8769,244.2458,17422.0
2023-03-06 14:30:00,258.21,258.31,257.74,257.95,25044.0,244.2269,244.3215,243.7824,243.981,25044.0
2023-03-06 15:00:00,258.0,258.1,256.81,256.94,50487.0,244.0283,244.1229,242.9027,243.0257,50487.0
2023-03-06 15:30:00,256.79,257.89,256.78,257.86,107585.0,242.8838,243.9242,242.8743,243.8959,107585.0
2023-03-07 09:30:00,257.8,261.91,257.49,261.48,85681.0,243.8391,247.7265,243.5459,247.3198,85681.0
2023-03-07 10:00:00,261.35,261.49,259.05,259.8,128334.0,247.1969,247.3293,245.0214,245.7308,128334.0
2023-03-07 10:30:00,259.8,260.33,258.68,258.78,72236.0,245.7308,246.2321,244.6715,244.766,72236.0
2023-03-07 11:00:00,258.56,259.28,258.5,258.77,43607.0,244.558,245.239,244.5012,244.7566,43607.0
2023-03-07 11:30:00,258.96,259.39,258.21,258.3,18622.0,244.9363,245.343,244.2269,244.312,18622.0
2023-03-07 12:00:00,258.3,258.3,256.77,257.13,32214.0,244.312,244.312,242.8649,243.2054,32214.0
2023-03-07 12:30:00,256.95,257.72,256.78,257.11,41066.0,243.0351,243.7634,242.8743,243.1865,41066.0
2023-03-07 13:00:00,257.08,257.08,255.99,256.52,37634.0,243.1581,243.1581,242.1271,242.6284,37634.0
2023-03-07 13:30:00,256.57,256.86,256.04,256.12,37165.0,242.6757,242.95,242.1744,242.2501,37165.0
2023-03-07 14:00:00,256.3,256.88,256.28,256.61,42262.0,242.4203,242.9689,242.4014,242.7136,42262.0
2023-03-07 14:30:00,256.55,256.75,255.69,255.74,86730.0,242.6568,242.846,241.8434,241.8907,86730.0
2023-03-07 15:00:00,255.71,256.77,255.7,256.5,38627.0,241.8623,242.8649,241.8528,242.6095,38627.0
2023-03-07 15:30:00,256.5,257.14,256.18,256.29,190030.0,242.6095,243.2148,242.3068,242.4109,190030.0
2023-03-08 09:30:00,256.82,257.48,254.41,256.03,33480.0,242.9122,243.5364,240.6327,242.165,33480.0
2023-03-08 10:00:00,256.03,256.74,254.78,256.57,72159.0,242.165,242.8365,240.9827,242.6757,72159.0
2023-03-08 10:30:00,256.62,257.33,256.2,256.6,38503.0,242.723,243.3946,242.3258,242.7041,38503.0
2023-03-08 11:00:00,256.63,256.69,255.42,255.92,35371.0,242.7325,242.7892,241.588,242.0609,35371.0
2023-03-08 11:30:00,256.07,256.42,255.65,256.05,22530.0,242.2028,242.5338,241.8055,242.1839,22530.0
2023-03-08 12:00:00,256.15,256.4,254.65,254.96,19938.0,242.2785,242.5149,240.8597,241.1529,19938.0
2023-03-08 12:30:00,254.94,255.11,254.64,255.11,41650.0,241.134,241.2948,240.8502,241.2948,41650.0
2023-03-08 13:00:00,254.96,255.21,254.77,255.06,29440.0,241.1529,241.3894,240.9732,241.2475,29440.0
2023-03-08 13:30:00,255.11,255.19,254.63,254.95,19849.0,241.2948,241.3704,240.8408,241.1434,19849.0
2023-03-08 14:00:00,255.02,255.66,255.02,255.45,18308.0,241.2097,241.815,241.2097,241.6164,18308.0
2023-03-08 14:30:00,255.45,255.57,255.04,255.32,71197.0,241.6164,241.7299,241.2286,241.4934,71197.0
2023-03-08 15:00:00,255.32,255.55,255.19,255.42,39088.0,241.4934,241.711,241.3704,241.588,39088.0
2023-03-08 15:30:00,255.42,256.59,255.41,256.49,189867.0,241.588,242.6946,241.5785,242.6,189867.0
2023-03-09 09:30:00,257.07,258.27,255.07,255.14,33122.0,243.1486,244.2837,241.2569,241.3232,33122.0
2023-03-09 10:00:00,255.16,256.04,255.12,255.41,62406.0,241.3421,242.1744,241.3042,241.5785,62406.0
2023-03-09 10:30:00,255.41,256.65,252.4,252.64,426881.0,241.5785,242.7514,238.7315,238.9585,426881.0
2023-03-09 11:00:00,252.64,253.41,251.82,253.28,52090.0,238.9585,239.6868,238.1829,239.5639,52090.0
2023-03-09 11:30:00,253.27,254.32,252.96,252.96,27691.0,239.5544,240.5476,239.2612,239.2612,27691.0
2023-03-09 12:00:00,252.96,253.09,252.11,253.0,22440.0,239.2612,239.3842,238.4572,239.299,22440.0
2023-03-09 12:30:00,253.05,253.05,251.94,252.23,18145.0,239.3463,239.3463,238.2964,238.5707,18145.0
2023-03-09 13:00:00,252.19,253.0,252.05,252.55,47000.0,238.5329,239.299,238.4005,238.8734,47000.0
2023-03-09 13:30:00,252.55,252.66,251.84,252.22,45250.0,238.8734,238.9775,238.2019,238.5613,45250.0
2023-03-09 14:00:00,252.25,252.33,251.83,251.84,32125.0,238.5897,238.6653,238.1924,238.2019,32125.0
2023-03-09 14:30:00,251.84,252.4,251.16,251.56,45953.0,238.2019,238.7315,237.5587,237.937,45953.0
2023-03-09 15:00:00,251.61,251.81,249.59,250.22,75095.0,237.9843,238.1735,236.0737,236.6696,75095.0
2023-03-09 15:30:00,250.11,251.5,250.1,250.6,179277.0,236.5656,237.8803,236.5561,237.029,179277.0
2023-03-10 09:30:00,249.84,249.84,246.12,247.81,38852.0,236.3102,236.3102,232.7916,234.3901,38852.0
2023-03-10 10:00:00,247.81,249.46,247.71,248.48,26426.0,234.3901,235.9508,234.2955,235.0238,26426.0
2023-03-10 10:30:00,248.28,250.03,248.28,250.03,27850.0,234.8347,236.4899,234.8347,236.4899,27850.0
2023-03-10 11:00:00,250.0,251.31,249.64,251.03,25542.0,236.4615,237.7006,236.121,237.4357,25542.0
2023-03-10 11:30:00,251.13,251.43,248.55,248.55,22007.0,237.5303,237.8141,235.09,235.09,22007.0
2023-03-10 12:00:00,248.62,248.98,247.12,247.36,34962.0,235.1562,235.4967,233.7375,233.9645,34962.0
2023-03-10 12:30:00,247.51,248.03,246.5,246.56,13528.0,234.1064,234.5982,233.151,233.2078,13528.0
2023-03-10 13:00:00,246.71,247.0,243.68,243.81,25771.0,233.3497,233.624,230.4838,230.6067,25771.0
2023-03-10 13:30:00,243.94,244.12,242.4,242.93,17857.0,230.7297,230.8999,229.2731,229.7744,17857.0
2023-03-10 14:00:00,242.91,245.44,242.9,243.38,29466.0,229.7555,232.1485,229.746,230.2,29466.0
2023-03-10 14:30:00,243.5,245.01,243.39,244.29,27966.0,230.3135,231.7417,230.2095,231.0607,27966.0
2023-03-10 15:00:00,244.2,244.3,242.38,243.16,39670.0,230.9756,231.0702,229.2542,229.9919,39670.0
2023-03-10 15:30:00,243.01,243.2,241.19,241.84,119686.0,229.85,230.0298,228.1286,228.7434,119686.0
2023-03-13 09:30:00,238.0,238.0,234.04,236.81,103558.0,225.1114,225.1114,221.3658,223.9858,103558.0
2023-03-13 10:00:00,236.81,238.44,234.38,234.61,83841.0,223.9858,225.5275,221.6874,221.9049,83841.0
2023-03-13 10:30:00,234.64,237.11,234.48,237.11,59484.0,221.9333,224.2696,221.782,224.2696,59484.0
2023-03-13 11:00:00,236.78,238.96,235.34,238.74,91298.0,223.9574,226.0194,222.5954,225.8113,91298.0
2023-03-13 11:30:00,238.47,238.47,235.26,236.27,72998.0,225.5559,225.5559,222.5197,223.475,72998.0
2023-03-13 12:00:00,236.36,237.03,235.0,235.79,60850.0,223.5602,224.1939,222.2738,223.021,60850.0
2023-03-13 12:30:00,235.89,235.89,233.28,233.37,43453.0,223.1156,223.1156,220.647,220.7321,43453.0
2023-03-13 13:00:00,233.58,234.63,232.93,234.05,45291.0,220.9307,221.9239,220.3159,221.3753,45291.0
2023-03-13 13:30:00,234.04,235.33,233.09,235.33,74019.0,221.3658,222.5859,220.4673,222.5859,74019.0
2023-03-13 14:00:00,235.27,237.23,235.15,236.92,64385.0,222.5292,224.3831,222.4157,224.0898,64385.0
2023-03-13 14:30:00,237.1,237.83,235.83,236.24,60298.0,224.2601,224.9506,223.0589,223.4467,60298.0
2023-03-13 15:00:00,236.23,237.01,235.26,235.57,76538.0,223.4372,224.175,222.5197,222.8129,76538.0
2023-03-13 15:30:00,235.66,236.65,235.57,236.23,346478.0,222.8981,223.8345,222.8129,223.4372,346478.0
2023-03-14 09:30:00,239.87,240.26,238.15,239.03,47657.0,226.8801,227.249,225.2532,226.0856,47657.0
2023-03-14 10:00:00,238.82,239.56,237.76,239.33,45250.0,225.8869,226.5869,224.8844,226.3693,45250.0
2023-03-14 10:30:00,239.33,240.77,239.0,239.7,50061.0,226.3693,227.7313,226.0572,226.7193,50061.0
2023-03-14 11:00:00,239.87,241.16,239.53,241.08,34183.0,226.8801,228.1002,226.5585,228.0246,34183.0
2023-03-14 11:30:00,241.08,241.43,239.97,240.16,67074.0,228.0246,228.3556,226.9747,227.1544,67074.0
2023-03-14 12:00:00,240.16,240.66,238.46,238.54,47889.0,227.1544,227.6273,225.5464,225.6221,47889.0
2023-03-14 12:30:00,238.63,239.54,238.25,238.34,52507.0,225.7072,226.568,225.3478,225.4329,52507.0
2023-03-14 13:00:00,238.24,238.49,236.04,236.42,46247.0,225.3384,225.5748,223.2575,223.6169,46247.0
2023-03-14 13:30:00,236.31,236.88,235.81,236.22,59895.0,223.5129,224.052,223.04,223.4277,59895.0
2023-03-14 14:00:00,236.26,236.46,235.38,236.12,36722.0,223.4656,223.6548,222.6332,223.3332,36722.0
2023-03-14 14:30:00,236.19,236.84,235.91,236.08,39087.0,223.3994,224.0142,223.1345,223.2953,39087.0
2023-03-14 15:00:00,236.11,236.26,234.95,235.37,44810.0,223.3237,223.4656,222.2265,222.6238,44810.0
2023-03-14 15:30:00,235.37,238.03,235.28,237.72,151791.0,222.6238,225.1397,222.5387,224.8465,151791.0
2023-03-15 09:30:00,232.85,234.09,229.01,229.66,75428.0,220.2402,221.4131,216.6082,217.223,75428.0
2023-03-15 10:00:00,229.7,230.38,228.61,229.03,59805.0,217.2608,217.904,216.2299,216.6271,59805.0
2023-03-15 10:30:00,229.03,229.68,227.57,228.67,44440.0,216.6271,217.2419,215.2462,216.2866,44440.0
2023-03-15 11:00:00,228.73,230.11,228.32,229.26,51690.0,216.3434,217.6486,215.9556,216.8447,51690.0
2023-03-15 11:30:00,229.24,229.55,227.82,228.09,30596.0,216.8257,217.119,215.4826,215.738,30596.0
2023-03-15 12:00:00,228.19,228.52,226.64,227.12,32474.0,215.8326,216.1447,214.3665,214.8206,32474.0
2023-03-15 12:30:00,227.23,227.45,225.86,226.43,40330.0,214.9246,215.1327,213.6288,214.1679,40330.0
2023-03-15 13:00:00,226.39,227.68,225.76,227.09,24512.0,214.1301,215.3502,213.5342,214.7922,24512.0
2023-03-15 13:30:00,227.1,227.22,226.04,226.89,28105.0,214.8016,214.9151,213.799,214.603,28105.0
2023-03-15 14:00:00,226.81,229.85,226.71,229.03,31810.0,214.5273,217.4027,214.4328,216.6271,31810.0
2023-03-15 14:30:00,229.04,229.62,228.32,229.55,36105.0,216.6366,217.1852,215.9556,217.119,36105.0
2023-03-15 15:00:00,229.65,230.58,229.34,230.32,46276.0,217.2135,218.0932,216.9203,217.8473,46276.0
2023-03-15 15:30:00,230.31,230.71,228.86,230.64,203915.0,217.8378,218.2161,216.4663,218.1499,203915.0
2023-03-16 09:30:00,228.9,229.58,227.86,229.23,30705.0,216.5042,217.1473,215.5205,216.8163,30705.0
2023-03-16 10:00:00,229.35,229.45,226.66,227.53,26293.0,216.9298,217.0244,214.3855,215.2083,26293.0
2023-03-16 10:30:00,227.73,230.03,227.48,229.39,54778.0,215.3975,217.573,215.1611,216.9676,54778.0
2023-03-16 11:00:00,229.39,230.62,228.61,230.07,63962.0,216.9676,218.131,216.2299,217.6108,63962.0
2023-03-16 11:30:00,230.07,231.14,229.36,230.72,33816.0,217.6108,218.6229,216.9392,218.2256,33816.0
2023-03-16 12:00:00,230.69,230.94,229.88,230.46,37245.0,218.1972,218.4337,217.4311,217.9797,37245.0
2023-03-16 12:30:00,230.55,231.66,229.96,231.45,31217.0,218.0648,219.1147,217.5068,218.9161,31217.0
2023-03-16 13:00:00,231.66,232.33,231.09,231.39,29532.0,219.1147,219.7484,218.5756,218.8593,29532.0
2023-03-16 13:30:00,231.29,231.48,230.83,231.25,51828.0,218.7647,218.9444,218.3296,218.7269,51828.0
2023-03-16 14:00:00,231.25,231.44,230.6,231.44,36945.0,218.7269,218.9066,218.1121,218.9066,36945.0
2023-03-16 14:30:00,231.53,232.12,231.03,232.12,29663.0,218.9917,219.5498,218.5188,219.5498,29663.0
2023-03-16 15:00:00,232.04,232.74,231.83,232.61,53049.0,219.4741,220.1362,219.2755,220.0132,53049.0
2023-03-16 15:30:00,232.61,232.7,231.26,231.84,210270.0,220.0132,220.0984,218.7364,219.2849,210270.0
2023-03-17 09:30:00,230.05,230.44,225.92,226.45,195739.0,217.5919,217.9608,213.6855,214.1868,195739.0
2023-03-17 10:00:00,226.71,228.69,226.07,226.45,51212.0,214.4328,216.3055,213.8274,214.1868,51212.0
2023-03-17 10:30:00,226.27,226.43,224.23,225.24,54566.0,214.0166,214.1679,212.0871,213.0424,54566.0
2023-03-17 11:00:00,225.24,226.05,224.39,224.57,65232.0,213.0424,213.8085,212.2384,212.4086,65232.0
2023-03-17 11:30:00,224.57,225.51,224.4,225.21,55827.0,212.4086,213.2977,212.2478,213.014,55827.0
2023-03-17 12:00:00,225.32,226.05,225.13,225.81,124536.0,213.118,213.8085,212.9383,213.5815,124536.0
2023-03-17 12:30:00,225.82,226.2,225.1,225.38,45572.0,213.591,213.9504,212.9099,213.1748,45572.0
2023-03-17 13:00:00,225.45,226.48,225.26,225.84,45433.0,213.241,214.2152,213.0613,213.6099,45433.0
2023-03-17 13:30:00,225.83,225.95,224.97,225.19,42999.0,213.6004,213.7139,212.787,212.9951,42999.0
2023-03-17 14:00:00,225.39,225.73,223.88,224.26,94504.0,213.1842,213.5058,211.756,212.1154,94504.0
2023-03-17 14:30:00,224.12,225.2,223.91,224.73,60394.0,211.983,213.0045,211.7844,212.56,60394.0
2023-03-17 15:00:00,224.9,225.07,224.02,224.28,137607.0,212.7208,212.8816,211.8884,212.1343,137607.0
2023-03-17 15:30:00,224.36,226.27,223.81,225.34,499058.0,212.21,214.0166,211.6898,213.1369,499058.0
2023-03-20 09:30:00,227.52,231.07,225.82,230.9,66049.0,215.1989,218.5566,213.591,218.3958,66049.0
2023-03-20 10:00:00,230.89,232.0,230.64,231.48,59125.0,218.3864,219.4363,218.1499,218.9444,59125.0
2023-03-20 10:30:00,231.33,231.81,230.63,231.18,29841.0,218.8026,219.2566,218.1405,218.6607,29841.0
2023-03-20 11:00:00,231.29,231.78,230.24,231.02,21884.0,218.7647,219.2282,217.7716,218.5094,21884.0
2023-03-20 11:30:00,230.91,231.88,230.46,230.56,24477.0,218.4053,219.3228,217.9797,218.0743,24477.0
2023-03-20 12:00:00,230.36,230.36,228.82,229.19,22038.0,217.8851,217.8851,216.4285,216.7785,22038.0
2023-03-20 12:30:00,229.32,230.53,229.18,230.2,16765.0,216.9014,218.0459,216.769,217.7338,16765.0
2023-03-20 13:00:00,230.26,231.0,230.19,230.74,17075.0,217.7905,218.4904,217.7243,218.2445,17075.0
2023-03-20 13:30:00,230.78,231.0,229.86,230.12,16524.0,218.2823,218.4904,217.4122,217.6581,16524.0
2023-03-20 14:00:00,230.16,230.16,229.49,229.76,19069.0,217.6959,217.6959,217.0622,217.3176,19069.0
2023-03-20 14:30:00,229.73,229.77,228.95,229.37,18762.0,217.2892,217.327,216.5514,216.9487,18762.0
2023-03-20 15:00:00,229.2,229.68,228.99,229.68,24109.0,216.7879,217.2419,216.5893,217.2419,24109.0
2023-03-20 15:30:00,229.64,230.29,229.58,229.99,114844.0,217.2041,217.8189,217.1473,217.5351,114844.0
2023-03-21 09:30:00,233.43,234.85,232.67,234.16,26105.0,220.7888,222.1319,220.07,221.4793,26105.0
2023-03-21 10:00:00,234.23,234.72,233.68,233.88,20724.0,221.5455,222.009,221.0253,221.2145,20724.0
2023-03-21 10:30:00,233.81,234.46,233.54,233.8,17246.0,221.1483,221.7631,220.8929,221.1388,17246.0
2023-03-21 11:00:00,233.61,234.67,233.43,234.52,23980.0,220.9591,221.9617,220.7888,221.8198,23980.0
2023-03-21 11:30:00,234.63,234.92,233.48,233.96,18546.0,221.9239,222.1982,220.8361,221.2901,18546.0
2023-03-21 12:00:00,233.94,234.04,233.52,233.64,14758.0,221.2712,221.3658,220.874,220.9875,14758.0
2023-03-21 12:30:00,233.62,233.78,233.2,233.35,13103.0,220.9686,221.1199,220.5713,220.7132,13103.0
2023-03-21 13:00:00,233.35,233.53,232.91,233.41,14617.0,220.7132,220.8834,220.297,220.7699,14617.0
2023-03-21 13:30:00,233.42,233.75,232.8,232.8,28479.0,220.7794,221.0915,220.193,220.193,28479.0
2023-03-21 14:00:00,232.82,233.21,232.62,233.09,29965.0,220.2119,220.5808,220.0227,220.4673,29965.0
2023-03-21 14:30:00,233.09,233.32,232.76,233.16,20281.0,220.4673,220.6848,220.1551,220.5335,20281.0
2023-03-21 15:00:00,233.17,233.8,233.15,233.79,33727.0,220.5429,221.1388,220.524,221.1293,33727.0
2023-03-21 15:30:00,233.81,234.7,233.7,234.37,137355.0,221.1483,221.9901,221.0442,221.6779,137355.0
2023-03-22 09:30:00,234.17,235.65,234.14,234.89,26438.0,221.4888,222.8886,221.4604,222.1698,26438.0
2023-03-22 10:00:00,235.22,235.53,234.39,234.89,14072.0,222.4819,222.7751,221.6969,222.1698,14072.0
2023-03-22 10:30:00,234.9,235.16,234.33,234.64,17265.0,222.1792,222.4252,221.6401,221.9333,17265.0
2023-03-22 11:00:00,234.65,234.71,233.91,234.04,13281.0,221.9428,221.9995,221.2428,221.3658,13281.0
2023-03-22 11:30:00,234.15,234.37,233.44,234.27,13619.0,221.4698,221.6779,220.7983,221.5834,13619.0
2023-03-22 12:00:00,234.23,234.37,233.64,234.09,13960.0,221.5455,221.6779,220.9875,221.4131,13960.0
2023-03-22 12:30:00,233.94,234.04,233.38,233.47,8122.0,221.2712,221.3658,220.7415,220.8267,8122.0
2023-03-22 13:00:00,233.43,233.62,233.19,233.62,8178.0,220.7888,220.9686,220.5618,220.9686,8178.0
2023-03-22 13:30:00,233.67,233.7,232.9,233.12,16192.0,221.0158,221.0442,220.2875,220.4956,16192.0
2023-03-22 14:00:00,233.33,235.51,233.23,234.17,21789.0,220.6943,222.7562,220.5997,221.4888,21789.0
2023-03-22 14:30:00,234.07,236.12,233.14,233.9,37403.0,221.3942,223.3332,220.5145,221.2334,37403.0
2023-03-22 15:00:00,233.71,234.08,231.67,232.67,72293.0,221.0537,221.4036,219.1242,220.07,72293.0
2023-03-22 15:30:00,232.7,232.84,229.33,229.33,93986.0,220.0984,220.2308,216.9109,216.9109,93986.0
2023-03-23 09:30:00,229.31,231.55,229.31,230.24,19475.0,216.892,219.0106,216.892,217.7716,19475.0
2023-03-23 10:00:00,230.14,231.03,229.9,230.82,18317.0,217.677,218.5188,217.45,218.3202,18317.0
2023-03-23 10:30:00,230.6,231.49,230.37,231.43,17137.0,218.1121,218.9539,217.8946,218.8971,17137.0
2023-03-23 11:00:00,231.59,231.82,230.66,230.66,27198.0,219.0485,219.266,218.1688,218.1688,27198.0
2023-03-23 11:30:00,230.75,231.24,230.28,230.68,13131.0,218.254,218.7174,217.8094,218.1878,13131.0
2023-03-23 12:00:00,230.69,230.74,229.27,229.33,10663.0,218.1972,218.2445,216.8541,216.9109,10663.0
2023-03-23 12:30:00,229.45,230.04,228.76,228.8,23771.0,217.0244,217.5824,216.3717,216.4096,23771.0
2023-03-23 13:00:00,228.8,228.96,227.37,227.63,21908.0,216.4096,216.5609,215.057,215.3029,21908.0
2023-03-23 13:30:00,227.7,228.46,227.67,227.76,15557.0,215.3691,216.088,215.3408,215.4259,15557.0
2023-03-23 14:00:00,227.78,228.06,226.35,226.35,20872.0,215.4448,215.7096,214.0922,214.0922,20872.0
2023-03-23 14:30:00,226.42,226.56,224.93,225.79,33316.0,214.1585,214.2909,212.7491,213.5626,33316.0
2023-03-23 15:00:00,226.08,227.48,224.47,225.51,40703.0,213.8369,215.1611,212.3141,213.2977,40703.0
2023-03-23 15:30:00,225.3,227.46,225.04,226.01,94691.0,213.0991,215.1421,212.8532,213.7707,94691.0
2023-03-24 09:30:00,223.84,224.68,221.0,222.07,44055.0,211.7182,212.5127,209.032,210.044,44055.0
2023-03-24 10:00:00,222.03,223.43,221.51,223.09,41634.0,210.0062,211.3304,209.5144,211.0088,41634.0
2023-03-24 10:30:00,223.33,223.72,220.95,221.3,30224.0,211.2358,211.6047,208.9847,209.3157,30224.0
2023-03-24 11:00:00,221.47,221.68,220.59,221.06,46304.0,209.4765,209.6751,208.6442,209.0887,46304.0
2023-03-24 11:30:00,221.11,223.63,221.03,223.27,46802.0,209.136,211.5195,209.0603,211.179,46802.0
2023-03-24 12:00:00,223.11,224.24,222.9,223.51,18778.0,211.0277,212.0965,210.8291,211.406,18778.0
2023-03-24 12:30:00,223.64,224.07,223.57,223.68,19810.0,211.529,211.9357,211.4628,211.5668,19810.0
2023-03-24 13:00:00,223.75,224.1,223.17,223.72,16852.0,211.633,211.9641,211.0845,211.6047,16852.0
2023-03-24 13:30:00,223.77,224.15,223.15,223.79,18343.0,211.652,212.0114,211.0655,211.6709,18343.0
2023-03-24 14:00:00,223.81,224.17,223.64,223.74,28969.0,211.6898,212.0303,211.529,211.6236,28969.0
2023-03-24 14:30:00,223.87,224.3,223.65,223.69,33894.0,211.7466,212.1533,211.5385,211.5763,33894.0
2023-03-24 15:00:00,223.68,224.15,223.1,223.96,51411.0,211.5668,212.0114,211.0182,211.8317,51411.0
2023-03-24 15:30:00,223.95,224.51,223.63,223.97,242652.0,211.8222,212.3519,211.5195,211.8411,242652.0
2023-03-27 09:30:00,226.0,226.41,224.56,225.45,37537.0,213.7612,214.149,212.3992,213.241,37537.0
2023-03-27 10:00:00,225.45,225.8,224.64,225.13,21067.0,213.241,213.572,212.4749,212.9383,21067.0
2023-03-27 10:30:00,225.03,225.03,223.9,223.91,21570.0,212.8437,212.8437,211.7749,211.7844,21570.0
2023-03-27 11:00:00,223.97,224.49,223.63,224.49,13434.0,211.8411,212.333,211.5195,212.333,13434.0
2023-03-27 11:30:00,224.6,224.82,224.25,224.63,14857.0,212.437,212.6451,212.106,212.4654,14857.0
2023-03-27 12:00:00,224.87,225.86,224.76,225.41,10952.0,212.6924,213.6288,212.5884,213.2032,10952.0
2023-03-27 12:30:00,225.46,226.01,225.41,225.95,9270.0,213.2504,213.7707,213.2032,213.7139,9270.0
2023-03-27 13:00:00,226.01,226.57,225.78,226.53,15010.0,213.7707,214.3003,213.5531,214.2625,15010.0
2023-03-27 13:30:00,226.57,226.8,226.16,226.61,19824.0,214.3003,214.5179,213.9125,214.3382,19824.0
2023-03-27 14:00:00,226.52,226.76,226.03,226.73,14305.0,214.253,214.48,213.7896,214.4517,14305.0
2023-03-27 14:30:00,226.66,227.22,226.66,227.22,27374.0,214.3855,214.9151,214.3855,214.9151,27374.0
2023-03-27 15:00:00,227.14,227.39,226.55,227.28,17762.0,214.8395,215.0759,214.2814,214.9719,17762.0
2023-03-27 15:30:00,227.33,227.49,226.61,227.05,86944.0,215.0192,215.1705,214.3382,214.7543,86944.0
2023-03-28 09:30:00,226.92,229.57,225.74,228.77,20706.0,214.6314,217.1379,213.5153,216.3812,20706.0
2023-03-28 10:00:00,228.8,229.98,228.56,228.99,16166.0,216.4096,217.5257,216.1826,216.5893,16166.0
2023-03-28 10:30:00,229.09,229.36,228.21,228.7,17450.0,216.6839,216.9392,215.8515,216.315,17450.0
2023-03-28 11:00:00,228.84,229.05,227.78,227.91,17396.0,216.4474,216.646,215.4448,215.5678,17396.0
2023-03-28 11:30:00,227.98,228.34,227.7,228.05,14418.0,215.634,215.9745,215.3691,215.7002,14418.0
2023-03-28 12:00:00,227.98,228.74,227.96,228.74,13160.0,215.634,216.3528,215.6151,216.3528,13160.0
2023-03-28 12:30:00,228.68,229.15,228.39,228.65,10685.0,216.2961,216.7406,216.0218,216.2677,10685.0
2023-03-28 13:00:00,228.75,228.78,228.03,228.12,5690.0,216.3623,216.3907,215.6813,215.7664,5690.0
2023-03-28 13:30:00,228.21,228.21,227.47,227.67,10827.0,215.8515,215.8515,215.1516,215.3408,10827.0
2023-03-28 14:00:00,227.56,228.25,227.56,228.21,14311.0,215.2367,215.8894,215.2367,215.8515,14311.0
2023-03-28 14:30:00,228.22,228.87,228.08,228.7,19988.0,215.861,216.4758,215.7286,216.315,19988.0
2023-03-28 15:00:00,228.73,229.1,228.37,228.89,24415.0,216.3434,216.6933,216.0029,216.4947,24415.0
2023-03-28 15:30:00,228.91,229.78,228.79,229.53,229464.0,216.5136,217.3365,216.4001,217.1,229464.0
2023-03-29 09:30:00,232.33,232.33,230.48,230.81,32959.0,219.7484,219.7484,217.9986,218.3107,32959.0
2023-03-29 10:00:00,230.68,231.12,230.47,230.93,14064.0,218.1878,218.6039,217.9891,218.4242,14064.0
2023-03-29 10:30:00,230.86,231.37,230.34,230.64,13030.0,218.358,218.8404,217.8662,218.1499,13030.0
2023-03-29 11:00:00,230.55,231.08,230.22,230.42,16592.0,218.0648,218.5661,217.7527,217.9418,16592.0
2023-03-29 11:30:00,230.53,231.67,230.52,231.5,15715.0,218.0459,219.1242,218.0364,218.9634,15715.0
2023-03-29 12:00:00,231.35,231.57,231.22,231.39,11514.0,218.8215,219.0296,218.6985,218.8593,11514.0
2023-03-29 12:30:00,231.44,231.59,231.1,231.39,8434.0,218.9066,219.0485,218.585,218.8593,8434.0
2023-03-29 13:00:00,231.38,231.89,231.24,231.87,7488.0,218.8499,219.3322,218.7174,219.3133,7488.0
2023-03-29 13:30:00,231.87,231.87,231.29,231.47,8451.0,219.3133,219.3133,218.7647,218.935,8451.0
2023-03-29 14:00:00,231.47,231.61,231.09,231.42,12827.0,218.935,219.0674,218.5756,218.8877,12827.0
2023-03-29 14:30:00,231.52,232.13,231.39,232.07,16855.0,218.9823,219.5592,218.8593,219.5025,16855.0
2023-03-29 15:00:00,232.0,232.56,231.69,232.5,25495.0,219.4363,219.966,219.1431,219.9092,25495.0
2023-03-29 15:30:00,232.5,232.88,231.83,232.85,95461.0,219.9092,220.2686,219.2755,220.2402,95461.0
2023-03-30 09:30:00,234.54,235.57,233.58,235.24,39151.0,221.8387,222.8129,220.9307,222.5008,39151.0
2023-03-30 10:00:00,235.24,235.37,233.99,234.45,29778.0,222.5008,222.6238,221.3185,221.7536,29778.0
2023-03-30 10:30:00,234.5,235.25,234.18,234.49,12860.0,221.8009,222.5103,221.4982,221.7914,12860.0
2023-03-30 11:00:00,234.22,234.77,233.87,234.34,12501.0,221.5361,222.0563,221.205,221.6496,12501.0
2023-03-30 11:30:00,234.41,234.41,233.55,233.99,10568.0,221.7158,221.7158,220.9023,221.3185,10568.0
2023-03-30 12:00:00,233.98,234.12,233.77,234.09,9931.0,221.3091,221.4415,221.1104,221.4131,9931.0
2023-03-30 12:30:00,234.08,234.44,233.67,234.32,16968.0,221.4036,221.7441,221.0158,221.6306,16968.0
2023-03-30 13:00:00,234.4,234.79,234.39,234.57,17073.0,221.7063,222.0752,221.6969,221.8671,17073.0
2023-03-30 13:30:00,234.44,234.68,233.93,234.66,10798.0,221.7441,221.9711,221.2618,221.9522,10798.0
2023-03-30 14:00:00,234.78,235.17,234.73,235.16,11769.0,222.0657,222.4346,222.0184,222.4252,11769.0
2023-03-30 14:30:00,235.17,235.22,234.57,234.91,18774.0,222.4346,222.4819,221.8671,222.1887,18774.0
2023-03-30 15:00:00,234.88,235.06,234.38,234.91,25449.0,222.1603,222.3306,221.6874,222.1887,25449.0
2023-03-30 15:30:00,234.84,235.38,234.03,234.14,95068.0,222.1225,222.6332,221.3563,221.4604,95068.0
2023-03-31 09:30:00,235.17,235.8,234.41,234.41,32359.0,222.4346,223.0305,221.7158,221.7158,32359.0
2023-03-31 10:00:00,235.45,235.64,234.72,234.9,8848.0,222.6994,222.8792,222.009,222.1792,8848.0
2023-03-31 10:30:00,235.16,236.41,235.05,236.25,15433.0,222.4252,223.6075,222.3211,223.4561,15433.0
2023-03-31 11:00:00,236.31,237.82,236.23,237.8,23661.0,223.5129,224.9411,223.4372,224.9222,23661.0
2023-03-31 11:30:00,237.68,237.75,237.19,237.43,21057.0,224.8087,224.8749,224.3452,224.5722,21057.0
2023-03-31 12:00:00,237.43,237.81,237.22,237.73,17078.0,224.5722,224.9316,224.3736,224.856,17078.0
2023-03-31 12:30:00,237.63,237.63,236.83,237.12,11223.0,224.7614,224.7614,224.0047,224.279,11223.0
2023-03-31 13:00:00,237.08,237.13,236.33,236.33,16288.0,224.2412,224.2885,223.5318,223.5318,16288.0
2023-03-31 13:30:00,236.33,236.59,235.87,236.27,23655.0,223.5318,223.7777,223.0967,223.475,23655.0
2023-03-31 14:00:00,236.39,237.43,236.37,237.15,37634.0,223.5885,224.5722,223.5696,224.3074,37634.0
2023-03-31 14:30:00,237.16,237.74,236.97,237.74,31171.0,224.3168,224.8654,224.1371,224.8654,31171.0
2023-03-31 15:00:00,237.69,239.15,237.68,239.15,46364.0,224.8181,226.1991,224.8087,226.1991,46364.0
2023-03-31 15:30:00,239.08,239.33,238.1,238.85,208315.0,226.1329,226.3693,225.2059,225.9153,208315.0
2023-04-03 09:30:00,238.83,241.51,238.39,241.13,24106.0,225.8964,228.4313,225.4802,228.0719,24106.0
2023-04-03 10:00:00,240.92,241.14,239.6,240.0,18484.0,227.8732,228.0813,226.6247,227.003,18484.0
2023-04-03 10:30:00,240.0,240.02,237.66,237.83,17676.0,227.003,227.022,224.7898,224.9506,17676.0
2023-04-03 11:00:00,237.71,237.83,236.8,237.06,9472.0,224.8371,224.9506,223.9763,224.2223,9472.0
2023-04-03 11:30:00,237.11,237.72,236.65,236.98,14683.0,224.2696,224.8465,223.8345,224.1466,14683.0
2023-04-03 12:00:00,237.07,237.79,237.07,237.62,7741.0,224.2317,224.9127,224.2317,224.7519,7741.0
2023-04-03 12:30:00,237.69,238.04,237.58,237.6,7527.0,224.8181,225.1492,224.7141,224.733,7527.0
2023-04-03 13:00:00,237.47,238.2,237.34,237.94,6946.0,224.6101,225.3005,224.4871,225.0546,6946.0
2023-04-03 13:30:00,238.0,238.03,237.6,237.9,7454.0,225.1114,225.1397,224.733,225.0168,7454.0
2023-04-03 14:00:00,237.99,238.27,237.92,238.06,17733.0,225.1019,225.3667,225.0357,225.1681,17733.0
2023-04-03 14:30:00,238.05,238.3,237.78,238.27,13276.0,225.1586,225.3951,224.9033,225.3667,13276.0
2023-04-03 15:00:00,238.29,239.1,238.29,239.02,16012.0,225.3857,226.1518,225.3857,226.0761,16012.0
2023-04-03 15:30:00,238.87,239.08,238.44,238.51,66845.0,225.9342,226.1329,225.5275,225.5937,66845.0
2023-04-04 09:30:00,238.88,239.04,236.46,236.51,18953.0,225.9437,226.095,223.6548,223.702,18953.0
2023-04-04 10:00:00,236.98,237.13,233.57,233.71,24078.0,224.1466,224.2885,220.9213,221.0537,24078.0
2023-04-04 10:30:00,233.9,234.13,231.42,231.49,31351.0,221.2334,221.4509,218.8877,218.9539,31351.0
2023-04-04 11:00:00,231.43,231.98,230.95,231.41,25959.0,218.8971,219.4174,218.4431,218.8782,25959.0
2023-04-04 11:30:00,231.41,231.54,229.93,229.93,22718.0,218.8782,219.0012,217.4784,217.4784,22718.0
2023-04-04 12:00:00,230.07,231.37,229.84,231.22,37416.0,217.6108,218.8404,217.3933,218.6985,37416.0
2023-04-04 12:30:00,231.3,231.68,230.73,231.57,19009.0,218.7742,219.1336,218.2351,219.0296,19009.0
2023-04-04 13:00:00,231.5,232.82,231.44,232.56,25150.0,218.9634,220.2119,218.9066,219.966,25150.0
2023-04-04 13:30:00,232.56,232.75,231.91,232.0,21852.0,219.966,220.1457,219.3512,219.4363,21852.0
2023-04-04 14:00:00,231.99,232.49,231.71,231.71,13987.0,219.4268,219.8997,219.162,219.162,13987.0
2023-04-04 14:30:00,231.75,232.46,231.48,231.99,19832.0,219.1998,219.8714,218.9444,219.4268,19832.0
2023-04-04 15:00:00,231.94,232.18,231.39,231.39,23729.0,219.3795,219.6065,218.8593,218.8593,23729.0
2023-04-04 15:30:00,231.34,232.19,231.08,231.89,100201.0,218.812,219.616,218.5661,219.3322,100201.0
2023-04-05 09:30:00,229.64,231.01,226.32,228.32,60304.0,217.2041,218.4999,214.0639,215.9556,60304.0
2023-04-05 10:00:00,228.34,228.41,225.33,225.73,73319.0,215.9745,216.0407,213.1275,213.5058,73319.0
2023-04-05 10:30:00,225.75,226.34,224.44,225.07,50747.0,213.5247,214.0828,212.2857,212.8816,50747.0
2023-04-05 11:00:00,224.92,225.05,222.63,222.71,74394.0,212.7397,212.8626,210.5737,210.6494,74394.0
2023-04-05 11:30:00,222.7,222.98,220.21,220.33,118368.0,210.6399,210.9047,208.2848,208.3983,118368.0
2023-04-05 12:00:00,220.27,220.77,218.05,218.56,98634.0,208.3415,208.8144,206.2417,206.7241,98634.0
2023-04-05 12:30:00,218.52,218.74,217.3,217.88,53452.0,206.6863,206.8944,205.5323,206.0809,53452.0
2023-04-05 13:00:00,217.96,220.12,217.96,219.83,67518.0,206.1566,208.1996,206.1566,207.9253,67518.0
2023-04-05 13:30:00,219.92,219.92,218.24,218.74,43374.0,208.0105,208.0105,206.4214,206.8944,43374.0
2023-04-05 14:00:00,218.74,219.49,218.24,218.5,34249.0,206.8944,207.6037,206.4214,206.6674,34249.0
2023-04-05 14:30:00,218.59,219.59,218.59,219.01,35186.0,206.7525,207.6983,206.7525,207.1497,35186.0
2023-04-05 15:00:00,219.02,219.26,218.19,219.18,61697.0,207.1592,207.3862,206.3741,207.3105,61697.0
2023-04-05 15:30:00,219.19,220.34,219.18,220.32,216554.0,207.32,208.4077,207.3105,208.3888,216554.0
2023-04-06 09:30:00,220.42,220.78,218.41,219.15,36138.0,208.4834,208.8239,206.5822,207.2822,36138.0
2023-04-06 10:00:00,219.45,221.74,219.45,220.94,81113.0,207.5659,209.7319,207.5659,208.9752,81113.0
2023-04-06 10:30:00,221.0,221.0,219.34,220.61,23731.0,209.032,209.032,207.4619,208.6631,23731.0
2023-04-06 11:00:00,220.63,221.41,220.42,220.65,16838.0,208.682,209.4198,208.4834,208.7009,16838.0
2023-04-06 11:30:00,220.65,220.84,220.11,220.57,11581.0,208.7009,208.8806,208.1902,208.6253,11581.0
2023-04-06 12:00:00,220.59,220.79,220.19,220.23,14651.0,208.6442,208.8333,208.2658,208.3037,14651.0
2023-04-06 12:30:00,220.23,220.93,220.1,220.4,15917.0,208.3037,208.9658,208.1807,208.4645,15917.0
2023-04-06 13:00:00,220.26,220.92,220.15,220.62,14071.0,208.332,208.9563,208.228,208.6726,14071.0
2023-04-06 13:30:00,220.63,220.74,220.08,220.08,15045.0,208.682,208.7861,208.1618,208.1618,15045.0
2023-04-06 14:00:00,220.01,220.91,220.01,220.91,21867.0,208.0956,208.9468,208.0956,208.9468,21867.0
2023-04-06 14:30:00,220.9,221.12,220.75,221.05,35240.0,208.9374,209.1455,208.7955,209.0793,35240.0
2023-04-06 15:00:00,220.98,221.16,219.88,220.28,30953.0,209.0131,209.1833,207.9726,208.351,30953.0
2023-04-06 15:30:00,220.28,220.43,219.59,220.33,118886.0,208.351,208.4928,207.6983,208.3983,118886.0
2023-04-10 09:30:00,220.39,223.88,220.22,223.0,43155.0,208.455,211.756,208.2942,210.9237,43155.0
2023-04-10 10:00:00,223.0,224.02,222.84,223.72,42134.0,210.9237,211.8884,210.7723,211.6047,42134.0
2023-04-10 10:30:00,223.89,224.44,222.88,223.46,39667.0,211.7655,212.2857,210.8102,211.3588,39667.0
2023-04-10 11:00:00,223.48,223.93,223.31,223.72,30142.0,211.3777,211.8033,211.2169,211.6047,30142.0
2023-04-10 11:30:00,223.83,224.03,222.62,222.76,21305.0,211.7087,211.8979,210.5642,210.6967,21305.0
2023-04-10 12:00:00,222.78,223.2,222.49,222.96,21307.0,210.7156,211.1128,210.4413,210.8858,21307.0
2023-04-10 12:30:00,223.0,224.2,222.91,223.95,29546.0,210.9237,212.0587,210.8385,211.8222,29546.0
2023-04-10 13:00:00,224.0,224.06,223.2,223.21,13600.0,211.8695,211.9263,211.1128,211.1223,13600.0
2023-04-10 13:30:00,223.27,224.29,222.97,224.03,27372.0,211.179,212.1438,210.8953,211.8979,27372.0
2023-04-10 14:00:00,224.03,224.47,223.93,224.06,20815.0,211.8979,212.3141,211.8033,211.9263,20815.0
2023-04-10 14:30:00,224.15,224.64,223.7,224.57,28167.0,212.0114,212.4749,211.5858,212.4086,28167.0
2023-04-10 15:00:00,224.59,224.87,223.94,224.06,18848.0,212.4276,212.6924,211.8128,211.9263,18848.0
2023-04-10 15:30:00,224.11,225.94,224.09,225.7,156113.0,211.9736,213.7045,211.9546,213.4774,156113.0
2023-04-11 09:30:00,227.0,228.73,226.5,227.15,35029.0,214.707,216.3434,214.2341,214.8489,35029.0
2023-04-11 10:00:00,227.44,228.85,227.23,228.49,18686.0,215.1232,216.4569,214.9246,216.1164,18686.0
2023-04-11 10:30:00,228.68,228.84,227.97,228.71,38331.0,216.2961,216.4474,215.6245,216.3244,38331.0
2023-04-11 11:00:00,228.92,230.32,228.92,230.04,42896.0,216.5231,217.8473,216.5231,217.5824,42896.0
2023-04-11 11:30:00,230.01,230.89,230.0,230.84,16364.0,217.554,218.3864,217.5446,218.3391,16364.0
2023-04-11 12:00:00,230.82,231.33,230.47,230.67,20430.0,218.3202,218.8026,217.9891,218.1783,20430.0
2023-04-11 12:30:00,230.51,230.63,229.94,230.17,14273.0,218.027,218.1405,217.4878,217.7054,14273.0
2023-04-11 13:00:00,230.38,231.53,230.3,231.19,40750.0,217.904,218.9917,217.8283,218.6701,40750.0
2023-04-11 13:30:00,231.2,231.45,230.91,231.19,22952.0,218.6796,218.9161,218.4053,218.6701,22952.0
2023-04-11 14:00:00,231.07,231.35,230.26,230.67,17312.0,218.5566,218.8215,217.7905,218.1783,17312.0
2023-04-11 14:30:00,230.73,231.05,230.58,230.83,21144.0,218.2351,218.5377,218.0932,218.3296,21144.0
2023-04-11 15:00:00,230.83,231.71,230.69,231.54,48798.0,218.3296,219.162,218.1972,219.0012,48798.0
2023-04-11 15:30:00,231.59,231.65,229.76,229.87,153149.0,219.0485,219.1052,217.3176,217.4216,153149.0
2023-04-12 09:30:00,231.01,234.5,230.9,234.1,141035.0,218.4999,221.8009,218.3958,221.4226,141035.0
2023-04-12 10:00:00,234.0,236.51,233.18,236.4,207509.0,221.328,223.702,220.5524,223.598,207509.0
2023-04-12 10:30:00,236.41,236.44,234.22,234.53,165596.0,223.6075,223.6358,221.5361,221.8293,165596.0
2023-04-12 11:00:00,234.59,235.49,232.18,233.54,118077.0,221.886,222.7373,219.6065,220.8929,118077.0
2023-04-12 11:30:00,233.38,234.44,232.85,233.38,107449.0,220.7415,221.7441,220.2402,220.7415,107449.0
2023-04-12 12:00:00,233.48,234.04,232.99,233.75,62601.0,220.8361,221.3658,220.3727,221.0915,62601.0
2023-04-12 12:30:00,233.69,234.08,233.24,233.62,49621.0,221.0348,221.4036,220.6091,220.9686,49621.0
2023-04-12 13:00:00,233.56,234.11,233.56,233.97,36147.0,220.9118,221.432,220.9118,221.2996,36147.0
2023-04-12 13:30:00,234.05,234.22,233.16,233.91,19670.0,221.3753,221.5361,220.5335,221.2428,19670.0
2023-04-12 14:00:00,234.0,234.44,233.42,233.43,49611.0,221.328,221.7441,220.7794,220.7888,49611.0
2023-04-12 14:30:00,233.42,233.67,232.54,233.28,87380.0,220.7794,221.0158,219.947,220.647,87380.0
2023-04-12 15:00:00,233.27,233.36,231.91,232.25,40084.0,220.6375,220.7226,219.3512,219.6727,40084.0
2023-04-12 15:30:00,232.36,232.98,232.28,232.89,111155.0,219.7768,220.3632,219.7011,220.2781,111155.0
2023-04-13 09:30:00,232.21,233.23,228.88,228.88,41557.0,219.6349,220.5997,216.4852,216.4852,41557.0
2023-04-13 10:00:00,228.71,229.81,228.29,229.3,28509.0,216.3244,217.3649,215.9272,216.8825,28509.0
2023-04-13 10:30:00,229.45,230.23,228.76,229.53,16893.0,217.0244,217.7621,216.3717,217.1,16893.0
2023-04-13 11:00:00,229.61,230.44,229.61,230.14,24561.0,217.1757,217.9608,217.1757,217.677,24561.0
2023-04-13 11:30:00,230.03,230.39,229.55,230.21,24538.0,217.573,217.9135,217.119,217.7432,24538.0
2023-04-13 12:00:00,230.35,230.67,230.18,230.67,12780.0,217.8756,218.1783,217.7148,218.1783,12780.0
2023-04-13 12:30:00,230.78,230.91,230.46,230.89,9404.0,218.2823,218.4053,217.9797,218.3864,9404.0
2023-04-13 13:00:00,230.87,231.47,230.8,231.13,11149.0,218.3675,218.935,218.3013,218.6134,11149.0
2023-04-13 13:30:00,231.17,231.7,231.06,231.47,7402.0,218.6512,219.1525,218.5472,218.935,7402.0
2023-04-13 14:00:00,231.51,232.6,231.47,232.15,25561.0,218.9728,220.0038,218.935,219.5782,25561.0
2023-04-13 14:30:00,232.17,232.3,231.73,232.17,8907.0,219.5971,219.72,219.1809,219.5971,8907.0
2023-04-13 15:00:00,232.14,232.39,231.6,231.98,14092.0,219.5687,219.8052,219.0579,219.4174,14092.0
2023-04-13 15:30:00,231.99,232.0,231.01,231.14,73239.0,219.4268,219.4363,218.4999,218.6229,73239.0
2023-04-14 09:30:00,231.34,235.45,231.34,234.95,27775.0,218.812,222.6994,218.812,222.2265,27775.0
2023-04-14 10:00:00,234.56,234.86,233.54,233.95,15211.0,221.8576,222.1414,220.8929,221.2807,15211.0
2023-04-14 10:30:00,234.14,234.31,233.09,233.8,30099.0,221.4604,221.6212,220.4673,221.1388,30099.0
2023-04-14 11:00:00,233.71,233.72,232.46,232.66,8382.0,221.0537,221.0631,219.8714,220.0605,8382.0
2023-04-14 11:30:00,232.67,232.85,232.31,232.81,8017.0,220.07,220.2402,219.7295,220.2024,8017.0
2023-04-14 12:00:00,232.84,232.96,232.48,232.6,7750.0,220.2308,220.3443,219.8903,220.0038,7750.0
2023-04-14 12:30:00,232.54,232.67,231.81,231.93,6179.0,219.947,220.07,219.2566,219.3701,6179.0
2023-04-14 13:00:00,231.92,232.64,231.87,231.87,9251.0,219.3606,220.0416,219.3133,219.3133,9251.0
2023-04-14 13:30:00,231.79,231.86,231.42,231.84,7221.0,219.2377,219.3039,218.8877,219.2849,7221.0
2023-04-14 14:00:00,231.88,232.28,231.69,232.28,8203.0,219.3228,219.7011,219.1431,219.7011,8203.0
2023-04-14 14:30:00,232.31,232.78,232.18,232.34,17519.0,219.7295,220.174,219.6065,219.7579,17519.0
2023-04-14 15:00:00,232.39,233.1,232.38,233.01,31713.0,219.8052,220.4767,219.7957,220.3916,31713.0
2023-04-14 15:30:00,232.92,234.04,232.91,233.57,85027.0,220.3065,221.3658,220.297,220.9213,85027.0
2023-04-17 09:30:00,234.69,236.0,234.16,235.01,26738.0,221.9806,223.2197,221.4793,222.2833,26738.0
2023-04-17 10:00:00,235.16,236.17,234.71,235.45,33010.0,222.4252,223.3805,221.9995,222.6994,33010.0
2023-04-17 10:30:00,235.35,235.44,234.3,234.73,24708.0,222.6049,222.69,221.6117,222.0184,24708.0
2023-04-17 11:00:00,234.94,235.03,233.75,234.07,11411.0,222.2171,222.3022,221.0915,221.3942,11411.0
2023-04-17 11:30:00,233.77,234.43,233.32,234.41,14107.0,221.1104,221.7347,220.6848,221.7158,14107.0
2023-04-17 12:00:00,234.5,234.71,234.01,234.17,12044.0,221.8009,221.9995,221.3374,221.4888,12044.0
2023-04-17 12:30:00,234.17,234.37,233.8,233.95,9947.0,221.4888,221.6779,221.1388,221.2807,9947.0
2023-04-17 13:00:00,233.85,234.0,233.39,233.46,9768.0,221.1861,221.328,220.751,220.8172,9768.0
2023-04-17 13:30:00,233.43,233.58,232.93,233.0,11875.0,220.7888,220.9307,220.3159,220.3821,11875.0
2023-04-17 14:00:00,233.0,233.17,232.67,233.17,13335.0,220.3821,220.5429,220.07,220.5429,13335.0
2023-04-17 14:30:00,233.0,234.08,232.92,234.06,7791.0,220.3821,221.4036,220.3065,221.3847,7791.0
2023-04-17 15:00:00,234.05,234.57,234.05,234.48,14976.0,221.3753,221.8671,221.3753,221.782,14976.0
2023-04-17 15:30:00,234.42,234.69,233.87,234.48,60779.0,221.7252,221.9806,221.205,221.782,60779.0
2023-04-18 09:30:00,235.82,237.78,234.57,234.67,35410.0,223.0494,224.9033,221.8671,221.9617,35410.0
2023-04-18 10:00:00,234.8,236.05,234.75,235.3,13324.0,222.0846,223.267,222.0374,222.5576,13324.0
2023-04-18 10:30:00,235.22,235.66,234.49,234.56,18474.0,222.4819,222.8981,221.7914,221.8576,18474.0
2023-04-18 11:00:00,234.7,234.82,234.12,234.61,17608.0,221.9901,222.1036,221.4415,221.9049,17608.0
2023-04-18 11:30:00,234.45,234.81,234.15,234.54,16782.0,221.7536,222.0941,221.4698,221.8387,16782.0
2023-04-18 12:00:00,234.6,235.07,234.58,234.92,14151.0,221.8955,222.34,221.8766,222.1982,14151.0
2023-04-18 12:30:00,234.81,234.89,234.35,234.43,14461.0,222.0941,222.1698,221.659,221.7347,14461.0
2023-04-18 13:00:00,234.35,234.85,234.26,234.85,24615.0,221.659,222.1319,221.5739,222.1319,24615.0
2023-04-18 13:30:00,234.82,235.55,234.81,235.18,27230.0,222.1036,222.794,222.0941,222.4441,27230.0
2023-04-18 14:00:00,235.06,235.68,234.95,235.64,13857.0,222.3306,222.917,222.2265,222.8792,13857.0
2023-04-18 14:30:00,235.6,235.94,235.01,235.91,15387.0,222.8413,223.1629,222.2833,223.1345,15387.0
2023-04-18 15:00:00,235.9,236.46,235.76,236.41,21790.0,223.1251,223.6548,222.9927,223.6075,21790.0
2023-04-18 15:30:00,236.31,236.41,235.7,235.86,94441.0,223.5129,223.6075,222.9359,223.0872,94441.0
2023-04-19 09:30:00,235.43,235.43,234.26,234.5,14755.0,222.6805,222.6805,221.5739,221.8009,14755.0
2023-04-19 10:00:00,234.51,235.09,234.26,235.08,15056.0,221.8104,222.3589,221.5739,222.3495,15056.0
2023-04-19 10:30:00,234.92,235.09,234.34,234.72,11169.0,222.1982,222.3589,221.6496,222.009,11169.0
2023-04-19 11:00:00,234.72,234.77,233.77,233.84,7548.0,222.009,222.0563,221.1104,221.1766,7548.0
2023-04-19 11:30:00,233.84,234.36,233.42,234.17,11311.0,221.1766,221.6685,220.7794,221.4888,11311.0
2023-04-19 12:00:00,234.14,234.32,233.94,234.04,12030.0,221.4604,221.6306,221.2712,221.3658,12030.0
2023-04-19 12:30:00,234.31,234.67,234.22,234.49,4297.0,221.6212,221.9617,221.5361,221.7914,4297.0
2023-04-19 13:00:00,234.4,234.74,234.23,234.58,8450.0,221.7063,222.0279,221.5455,221.8766,8450.0
2023-04-19 13:30:00,234.59,234.78,234.35,234.61,10669.0,221.886,222.0657,221.659,221.9049,10669.0
2023-04-19 14:00:00,234.72,235.0,234.55,235.0,7822.0,222.009,222.2738,221.8482,222.2738,7822.0
2023-04-19 14:30:00,234.9,234.99,234.69,234.89,14604.0,222.1792,222.2644,221.9806,222.1698,14604.0
2023-04-19 15:00:00,234.89,234.97,234.38,234.42,19855.0,222.1698,222.2454,221.6874,221.7252,19855.0
2023-04-19 15:30:00,234.47,234.64,234.09,234.55,61425.0,221.7725,221.9333,221.4131,221.8482,61425.0
2023-04-20 09:30:00,233.42,234.41,232.21,233.12,24086.0,220.7794,221.7158,219.6349,220.4956,24086.0
2023-04-20 10:00:00,233.09,233.85,232.62,233.3,43743.0,220.4673,221.1861,220.0227,220.6659,43743.0
2023-04-20 10:30:00,233.34,234.69,233.29,234.69,25794.0,220.7037,221.9806,220.6564,221.9806,25794.0
2023-04-20 11:00:00,234.78,234.94,234.41,234.83,16547.0,222.0657,222.2171,221.7158,222.113,16547.0
2023-04-20 11:30:00,234.79,235.03,234.37,234.96,20598.0,222.0752,222.3022,221.6779,222.236,20598.0
2023-04-20 12:00:00,234.88,235.11,234.64,234.85,12696.0,222.1603,222.3779,221.9333,222.1319,12696.0
2023-04-20 12:30:00,234.94,235.34,234.81,235.29,8815.0,222.2171,222.5954,222.0941,222.5481,8815.0
2023-04-20 13:00:00,235.27,235.64,235.1,235.49,7192.0,222.5292,222.8792,222.3684,222.7373,7192.0
2023-04-20 13:30:00,235.48,235.78,235.41,235.69,13948.0,222.7278,223.0116,222.6616,222.9265,13948.0
2023-04-20 14:00:00,235.59,235.72,235.22,235.55,11913.0,222.8319,222.9548,222.4819,222.794,11913.0
2023-04-20 14:30:00,235.4,235.4,234.29,234.64,7586.0,222.6522,222.6522,221.6023,221.9333,7586.0
2023-04-20 15:00:00,234.67,234.79,233.57,233.59,18043.0,221.9617,222.0752,220.9213,220.9402,18043.0
2023-04-20 15:30:00,233.61,234.53,233.53,234.47,80963.0,220.9591,221.8293,220.8834,221.7725,80963.0
2023-04-21 09:30:00,233.97,234.99,233.1,233.42,28910.0,221.2996,222.2644,220.4767,220.7794,28910.0
2023-04-21 10:00:00,233.37,234.04,232.89,233.48,14405.0,220.7321,221.3658,220.2781,220.8361,14405.0
2023-04-21 10:30:00,233.69,233.93,231.26,231.26,9665.0,221.0348,221.2618,218.7364,218.7364,9665.0
2023-04-21 11:00:00,231.61,232.28,231.53,231.97,7278.0,219.0674,219.7011,218.9917,219.4079,7278.0
2023-04-21 11:30:00,232.14,232.53,231.73,232.39,10132.0,219.5687,219.9376,219.1809,219.8052,10132.0
2023-04-21 12:00:00,232.45,232.88,232.29,232.8,7215.0,219.8619,220.2686,219.7106,220.193,7215.0
2023-04-21 12:30:00,232.64,232.78,232.32,232.59,10103.0,220.0416,220.174,219.739,219.9943,10103.0
2023-04-21 13:00:00,232.73,233.1,232.6,232.6,7100.0,220.1267,220.4767,220.0038,220.0038,7100.0
2023-04-21 13:30:00,232.88,233.39,232.88,233.22,4177.0,220.2686,220.751,220.2686,220.5902,4177.0
2023-04-21 14:00:00,233.39,233.65,232.77,232.79,15325.0,220.751,220.9969,220.1646,220.1835,15325.0
2023-04-21 14:30:00,232.94,233.0,232.47,232.63,15976.0,220.3254,220.3821,219.8808,220.0322,15976.0
2023-04-21 15:00:00,232.74,232.78,231.95,232.31,18092.0,220.1362,220.174,219.389,219.7295,18092.0
2023-04-21 15:30:00,232.42,232.98,232.35,232.89,42015.0,219.8335,220.3632,219.7673,220.2781,42015.0
2023-04-24 09:30:00,233.63,235.44,233.31,235.32,28826.0,220.978,222.69,220.6753,222.5765,28826.0
2023-04-24 10:00:00,235.35,235.78,234.87,235.51,16432.0,222.6049,223.0116,222.1509,222.7562,16432.0
2023-04-24 10:30:00,235.66,236.08,234.28,234.36,16422.0,222.8981,223.2953,221.5928,221.6685,16422.0
2023-04-24 11:00:00,234.26,234.81,234.07,234.53,11253.0,221.5739,222.0941,221.3942,221.8293,11253.0
2023-04-24 11:30:00,234.59,234.83,234.16,234.24,7859.0,221.886,222.113,221.4793,221.555,7859.0
2023-04-24 12:00:00,234.35,234.68,234.14,234.37,9843.0,221.659,221.9711,221.4604,221.6779,9843.0
2023-04-24 12:30:00,234.34,234.63,234.07,234.63,13159.0,221.6496,221.9239,221.3942,221.9239,13159.0
2023-04-24 13:00:00,234.58,234.58,234.16,234.56,11701.0,221.8766,221.8766,221.4793,221.8576,11701.0
2023-04-24 13:30:00,234.68,234.8,234.29,234.51,19088.0,221.9711,222.0846,221.6023,221.8104,19088.0
2023-04-24 14:00:00,234.42,234.58,233.78,234.31,12939.0,221.7252,221.8766,221.1199,221.6212,12939.0
2023-04-24 14:30:00,234.3,234.81,234.25,234.65,10095.0,221.6117,222.0941,221.5644,221.9428,10095.0
2023-04-24 15:00:00,234.62,235.13,234.51,234.87,11513.0,221.9144,222.3968,221.8104,222.1509,11513.0
2023-04-24 15:30:00,234.86,235.15,234.59,234.91,105169.0,222.1414,222.4157,221.886,222.1887,105169.0
2023-04-25 09:30:00,233.86,235.06,233.37,235.02,28096.0,221.1956,222.3306,220.7321,222.2927,28096.0
2023-04-25 10:00:00,234.93,235.22,234.38,234.95,14339.0,222.2076,222.4819,221.6874,222.2265,14339.0
2023-04-25 10:30:00,234.89,235.55,233.91,235.55,7856.0,222.1698,222.794,221.2428,222.794,7856.0
2023-04-25 11:00:00,235.32,235.88,235.1,235.27,8998.0,222.5765,223.1062,222.3684,222.5292,8998.0
2023-04-25 11:30:00,235.23,235.29,234.0,234.01,7994.0,222.4914,222.5481,221.328,221.3374,7994.0
2023-04-25 12:00:00,233.88,234.64,233.38,234.41,9919.0,221.2145,221.9333,220.7415,221.7158,9919.0
2023-04-25 12:30:00,234.33,234.71,233.96,234.02,7739.0,221.6401,221.9995,221.2901,221.3469,7739.0
2023-04-25 13:00:00,234.06,234.2,232.69,233.15,17367.0,221.3847,221.5171,220.0889,220.524,17367.0
2023-04-25 13:30:00,233.06,233.6,232.96,233.53,9747.0,220.4389,220.9496,220.3443,220.8834,9747.0
2023-04-25 14:00:00,233.56,233.74,232.81,233.74,31027.0,220.9118,221.0821,220.2024,221.0821,31027.0
2023-04-25 14:30:00,233.76,234.12,233.16,233.16,14182.0,221.101,221.4415,220.5335,220.5335,14182.0
2023-04-25 15:00:00,233.1,233.75,233.01,233.71,16846.0,220.4767,221.0915,220.3916,221.0537,16846.0
2023-04-25 15:30:00,233.75,234.06,233.34,233.58,56904.0,221.0915,221.3847,220.7037,220.9307,56904.0
2023-04-26 09:30:00,231.77,233.6,231.43,232.33,20723.0,219.2187,220.9496,218.8971,219.7484,20723.0
2023-04-26 10:00:00,232.27,232.71,230.73,231.13,14674.0,219.6917,220.1078,218.2351,218.6134,14674.0
2023-04-26 10:30:00,231.19,231.61,230.56,231.57,11527.0,218.6701,219.0674,218.0743,219.0296,11527.0
2023-04-26 11:00:00,231.68,232.7,231.56,231.72,22293.0,219.1336,220.0984,219.0201,219.1714,22293.0
2023-04-26 11:30:00,231.72,231.79,231.07,231.47,14826.0,219.1714,219.2377,218.5566,218.935,14826.0
2023-04-26 12:00:00,231.38,231.95,230.86,230.97,22134.0,218.8499,219.389,218.358,218.4621,22134.0
2023-04-26 12:30:00,230.93,231.6,230.89,231.28,13337.0,218.4242,219.0579,218.3864,218.7553,13337.0
2023-04-26 13:00:00,231.3,231.6,230.75,230.83,12803.0,218.7742,219.0579,218.254,218.3296,12803.0
2023-04-26 13:30:00,230.84,230.9,229.27,229.33,39529.0,218.3391,218.3958,216.8541,216.9109,39529.0
2023-04-26 14:00:00,229.38,229.67,228.86,229.5,64270.0,216.9582,217.2325,216.4663,217.0717,64270.0
2023-04-26 14:30:00,229.51,229.65,228.27,228.54,40847.0,217.0811,217.2135,215.9083,216.1637,40847.0
2023-04-26 15:00:00,228.49,228.81,227.97,228.14,47661.0,216.1164,216.419,215.6245,215.7853,47661.0
2023-04-26 15:30:00,228.21,228.46,227.5,227.83,161488.0,215.8515,216.088,215.18,215.4921,161488.0
2023-04-27 09:30:00,227.28,228.02,225.05,228.02,116978.0,214.9719,215.6718,212.8626,215.6718,116978.0
2023-04-27 10:00:00,228.13,228.21,226.82,227.97,30992.0,215.7759,215.8515,214.5368,215.6245,30992.0
2023-04-27 10:30:00,227.96,227.96,226.64,226.93,39333.0,215.6151,215.6151,214.3665,214.6408,39333.0
2023-04-27 11:00:00,226.81,227.09,224.9,226.02,53481.0,214.5273,214.7922,212.7208,213.7801,53481.0
2023-04-27 11:30:00,226.19,227.4,226.19,227.01,26263.0,213.9409,215.0854,213.9409,214.7165,26263.0
2023-04-27 12:00:00,227.21,228.14,227.12,228.0,17034.0,214.9057,215.7853,214.8206,215.6529,17034.0
2023-04-27 12:30:00,227.91,228.11,227.29,227.57,23815.0,215.5678,215.7569,214.9813,215.2462,23815.0
2023-04-27 13:00:00,227.65,228.54,227.64,228.28,19060.0,215.3218,216.1637,215.3124,215.9177,19060.0
2023-04-27 13:30:00,228.35,229.76,228.35,229.31,22850.0,215.9839,217.3176,215.9839,216.892,22850.0
2023-04-27 14:00:00,229.36,229.8,229.09,229.76,18649.0,216.9392,217.3554,216.6839,217.3176,18649.0
2023-04-27 14:30:00,229.8,230.92,229.78,230.92,17835.0,217.3554,218.4148,217.3365,218.4148,17835.0
2023-04-27 15:00:00,230.91,231.01,230.1,230.3,25453.0,218.4053,218.4999,217.6392,217.8283,25453.0
2023-04-27 15:30:00,230.31,231.1,230.31,230.94,101385.0,217.8378,218.585,217.8378,218.4337,101385.0
2023-04-28 09:30:00,230.77,233.82,230.65,232.84,24367.0,218.2729,221.1577,218.1594,220.2308,24367.0
2023-04-28 10:00:00,232.55,234.39,232.54,234.09,16320.0,219.9565,221.6969,219.947,221.4131,16320.0
2023-04-28 10:30:00,234.17,234.54,233.29,233.91,17235.0,221.4888,221.8387,220.6564,221.2428,17235.0
2023-04-28 11:00:00,233.69,234.54,233.14,234.5,9854.0,221.0348,221.8387,220.5145,221.8009,9854.0
2023-04-28 11:30:00,234.43,234.79,233.87,234.06,12306.0,221.7347,222.0752,221.205,221.3847,12306.0
2023-04-28 12:00:00,234.28,234.46,233.68,233.89,7086.0,221.5928,221.7631,221.0253,221.2239,7086.0
2023-04-28 12:30:00,234.14,234.35,233.34,233.6,8398.0,221.4604,221.659,220.7037,220.9496,8398.0
2023-04-28 13:00:00,233.63,233.86,233.27,233.81,7221.0,220.978,221.1956,220.6375,221.1483,7221.0
2023-04-28 13:30:00,233.86,234.33,233.67,234.23,15692.0,221.1956,221.6401,221.0158,221.5455,15692.0
2023-04-28 14:00:00,234.23,234.55,233.82,233.91,8108.0,221.5455,221.8482,221.1577,221.2428,8108.0
2023-04-28 14:30:00,233.99,234.31,233.51,234.14,13603.0,221.3185,221.6212,220.8645,221.4604,13603.0
2023-04-28 15:00:00,234.21,234.92,234.21,234.33,18657.0,221.5266,222.1982,221.5266,221.6401,18657.0
2023-04-28 15:30:00,234.39,235.21,233.97,235.11,110274.0,221.6969,222.4724,221.2996,222.3779,110274.0
2023-05-01 09:30:00,235.27,238.12,235.16,236.7,41516.0,222.5292,225.2249,222.4252,223.8818,41516.0
2023-05-01 10:00:00,236.34,237.9,235.98,236.01,53188.0,223.5413,225.0168,223.2007,223.2291,53188.0
2023-05-01 10:30:00,236.19,237.63,236.17,237.03,27627.0,223.3994,224.7614,223.3805,224.1939,27627.0
2023-05-01 11:00:00,236.93,237.0,235.76,236.2,10877.0,224.0993,224.1655,222.9927,223.4088,10877.0
2023-05-01 11:30:00,236.11,236.21,235.49,235.71,23205.0,223.3237,223.4183,222.7373,222.9454,23205.0
2023-05-01 12:00:00,235.71,236.04,235.45,235.81,22649.0,222.9454,223.2575,222.6994,223.04,22649.0
2023-05-01 12:30:00,235.85,236.24,235.11,235.39,26619.0,223.0778,223.4467,222.3779,222.6427,26619.0
2023-05-01 13:00:00,235.36,235.45,234.31,234.31,33438.0,222.6143,222.6994,221.6212,221.6212,33438.0
2023-05-01 13:30:00,234.31,235.12,233.96,235.12,29440.0,221.6212,222.3873,221.2901,222.3873,29440.0
2023-05-01 14:00:00,235.09,235.26,234.54,234.96,30922.0,222.3589,222.5197,221.8387,222.236,30922.0
2023-05-01 14:30:00,235.02,235.2,233.89,234.39,68834.0,222.2927,222.463,221.2239,221.6969,68834.0
2023-05-01 15:00:00,234.44,234.59,234.11,234.52,36291.0,221.7441,221.886,221.432,221.8198,36291.0
2023-05-01 15:30:00,234.61,234.84,234.27,234.5,171618.0,221.9049,222.1225,221.5834,221.8009,171618.0
2023-05-02 09:30:00,237.43,238.99,228.48,235.69,121376.0,224.5722,226.0477,216.1069,222.9265,121376.0
2023-05-02 10:00:00,235.01,235.71,230.97,230.99,53372.0,222.2833,222.9454,218.4621,218.481,53372.0
2023-05-02 10:30:00,230.91,231.18,226.03,227.83,132360.0,218.4053,218.6607,213.7896,215.4921,132360.0
2023-05-02 11:00:00,227.84,230.73,227.3,230.41,44826.0,215.5016,218.2351,214.9908,217.9324,44826.0
2023-05-02 11:30:00,230.7,231.83,229.88,230.63,34471.0,218.2067,219.2755,217.4311,218.1405,34471.0
2023-05-02 12:00:00,230.75,230.75,229.36,230.27,22359.0,218.254,218.254,216.9392,217.8,22359.0
2023-05-02 12:30:00,230.3,232.0,230.03,231.71,17949.0,217.8283,219.4363,217.573,219.162,17949.0
2023-05-02 13:00:00,231.71,231.94,231.14,231.68,15509.0,219.162,219.3795,218.6229,219.1336,15509.0
2023-05-02 13:30:00,231.69,232.15,230.06,230.13,40299.0,219.1431,219.5782,217.6013,217.6675,40299.0
2023-05-02 14:00:00,229.96,229.99,225.24,226.21,108541.0,217.5068,217.5351,213.0424,213.9598,108541.0
2023-05-02 14:30:00,226.3,227.96,226.15,227.57,65538.0,214.045,215.6151,213.9031,215.2462,65538.0
2023-05-02 15:00:00,227.5,227.58,226.03,226.99,46789.0,215.18,215.2556,213.7896,214.6976,46789.0
2023-05-02 15:30:00,227.02,227.84,226.12,227.73,182247.0,214.726,215.5016,213.8747,215.3975,182247.0
2023-05-03 09:30:00,229.94,229.94,227.13,229.53,37142.0,217.4878,217.4878,214.83,217.1,37142.0
2023-05-03 10:00:00,229.89,230.61,228.95,230.0,33378.0,217.4405,218.1216,216.5514,217.5446,33378.0
2023-05-03 10:30:00,229.92,229.98,225.81,226.53,39326.0,217.4689,217.5257,213.5815,214.2625,39326.0
2023-05-03 11:00:00,226.73,227.11,225.75,226.81,47804.0,214.4517,214.8111,213.5247,214.5273,47804.0
2023-05-03 11:30:00,226.69,227.59,226.64,227.5,25745.0,214.4138,215.2651,214.3665,215.18,25745.0
2023-05-03 12:00:00,227.38,227.95,226.93,227.11,18499.0,215.0665,215.6056,214.6408,214.8111,18499.0
2023-05-03 12:30:00,227.08,227.19,226.36,226.79,13955.0,214.7827,214.8868,214.1017,214.5084,13955.0
2023-05-03 13:00:00,226.75,227.56,226.75,227.5,13758.0,214.4706,215.2367,214.4706,215.18,13758.0
2023-05-03 13:30:00,227.52,228.09,227.39,227.39,17365.0,215.1989,215.738,215.0759,215.0759,17365.0
2023-05-03 14:00:00,227.36,227.78,226.47,226.8,22790.0,215.0476,215.4448,214.2058,214.5179,22790.0
2023-05-03 14:30:00,226.54,227.1,225.0,225.96,50846.0,214.272,214.8016,212.8154,213.7234,50846.0
2023-05-03 15:00:00,225.91,226.63,223.04,223.26,56661.0,213.6761,214.3571,210.9615,211.1696,56661.0
2023-05-03 15:30:00,223.22,224.51,223.0,224.45,122027.0,211.1318,212.3519,210.9237,212.2951,122027.0
2023-05-04 09:30:00,223.95,224.58,220.2,222.37,40333.0,211.8222,212.4181,208.2753,210.3278,40333.0
2023-05-04 10:00:00,222.19,222.34,219.62,219.91,32381.0,210.1575,210.2994,207.7267,208.001,32381.0
2023-05-04 10:30:00,220.04,220.53,219.22,219.81,41501.0,208.124,208.5874,207.3484,207.9064,41501.0
2023-05-04 11:00:00,219.84,221.94,219.8,221.03,12792.0,207.9348,209.9211,207.897,209.0603,12792.0
2023-05-04 11:30:00,220.84,220.84,219.14,219.3,13586.0,208.8806,208.8806,207.2727,207.424,13586.0
2023-05-04 12:00:00,219.29,221.05,218.93,220.53,15528.0,207.4146,209.0793,207.0741,208.5874,15528.0
2023-05-04 12:30:00,220.74,221.1,220.33,221.05,13589.0,208.7861,209.1266,208.3983,209.0793,13589.0
2023-05-04 13:00:00,221.19,222.32,220.76,221.97,8938.0,209.2117,210.2805,208.805,209.9494,8938.0
2023-05-04 13:30:00,221.89,222.25,221.1,221.61,13225.0,209.8738,210.2143,209.1266,209.6089,13225.0
2023-05-04 14:00:00,221.53,221.63,221.06,221.18,7430.0,209.5333,209.6279,209.0887,209.2022,7430.0
2023-05-04 14:30:00,221.2,221.43,220.82,221.35,11803.0,209.2211,209.4387,208.8617,209.363,11803.0
2023-05-04 15:00:00,221.5,222.17,221.08,221.45,12433.0,209.5049,210.1386,209.1076,209.4576,12433.0
2023-05-04 15:30:00,221.39,221.74,220.53,221.51,86992.0,209.4009,209.7319,208.5874,209.5144,86992.0
2023-05-05 09:30:00,224.45,226.7,223.63,224.95,44988.0,212.2951,214.4233,211.5195,212.7681,44988.0
2023-05-05 10:00:00,224.73,225.21,223.63,223.66,34972.0,212.56,213.014,211.5195,211.5479,34972.0
2023-05-05 10:30:00,223.75,224.24,223.71,223.94,19624.0,211.633,212.0965,211.5952,211.8128,19624.0
2023-05-05 11:00:00,224.06,224.48,223.63,224.21,27535.0,211.9263,212.3235,211.5195,212.0681,27535.0
2023-05-05 11:30:00,224.37,224.37,223.63,224.09,16468.0,212.2195,212.2195,211.5195,211.9546,16468.0
2023-05-05 12:00:00,224.13,224.49,223.86,224.31,19394.0,211.9925,212.333,211.7371,212.1627,19394.0
2023-05-05 12:30:00,224.33,224.5,223.84,224.42,19367.0,212.1816,212.3424,211.7182,212.2668,19367.0
2023-05-05 13:00:00,224.44,225.0,224.17,224.21,22158.0,212.2857,212.8154,212.0303,212.0681,22158.0
2023-05-05 13:30:00,224.3,224.7,224.02,224.7,23272.0,212.1533,212.5316,211.8884,212.5316,23272.0
2023-05-05 14:00:00,224.7,225.52,224.69,225.52,14014.0,212.5316,213.3072,212.5221,213.3072,14014.0
2023-05-05 14:30:00,225.63,227.35,225.63,226.91,38826.0,213.4112,215.0381,213.4112,214.6219,38826.0
2023-05-05 15:00:00,226.88,227.17,226.23,226.23,39170.0,214.5935,214.8678,213.9787,213.9787,39170.0
2023-05-05 15:30:00,226.23,226.59,225.57,226.38,90849.0,213.9787,214.3193,213.3545,214.1206,90849.0
2023-05-08 09:30:00,228.07,228.2,223.99,224.14,37822.0,215.7191,215.8421,211.8601,212.0019,37822.0
2023-05-08 10:00:00,223.89,224.13,222.78,223.09,27960.0,211.7655,211.9925,210.7156,211.0088,27960.0
2023-05-08 10:30:00,223.14,223.82,222.75,223.59,26456.0,211.0561,211.6993,210.6872,211.4817,26456.0
2023-05-08 11:00:00,223.67,224.31,222.38,222.38,17152.0,211.5574,212.1627,210.3372,210.3372,17152.0
2023-05-08 11:30:00,222.41,223.2,222.06,222.73,20696.0,210.3656,211.1128,210.0346,210.6683,20696.0
2023-05-08 12:00:00,222.88,222.98,222.25,222.44,14555.0,210.8102,210.9047,210.2143,210.394,14555.0
2023-05-08 12:30:00,222.68,223.2,222.56,223.13,9623.0,210.621,211.1128,210.5075,211.0466,9623.0
2023-05-08 13:00:00,223.26,224.0,223.13,223.84,9957.0,211.1696,211.8695,211.0466,211.7182,9957.0
2023-05-08 13:30:00,223.94,224.01,223.64,223.77,11801.0,211.8128,211.879,211.529,211.652,11801.0
2023-05-08 14:00:00,223.77,224.61,222.96,224.53,12190.0,211.652,212.4465,210.8858,212.3708,12190.0
2023-05-08 14:30:00,224.52,224.7,224.14,224.48,10666.0,212.3614,212.5316,212.0019,212.3235,10666.0
2023-05-08 15:00:00,224.41,224.66,224.08,224.08,15177.0,212.2573,212.4938,211.9452,211.9452,15177.0
2023-05-08 15:30:00,224.03,224.42,223.45,223.73,76199.0,211.8979,212.2668,211.3493,211.6141,76199.0
2023-05-09 09:30:00,219.25,220.75,218.46,219.5,105820.0,207.3767,208.7955,206.6295,207.6132,105820.0
2023-05-09 10:00:00,219.5,219.67,217.43,218.54,77256.0,207.6132,207.774,205.6553,206.7052,77256.0
2023-05-09 10:30:00,218.59,218.73,218.09,218.22,46971.0,206.7525,206.8849,206.2796,206.4025,46971.0
2023-05-09 11:00:00,218.19,219.36,218.18,218.65,27025.0,206.3741,207.4808,206.3647,206.8092,27025.0
2023-05-09 11:30:00,218.7,219.67,218.27,218.52,33673.0,206.8565,207.774,206.4498,206.6863,33673.0
2023-05-09 12:00:00,218.68,219.09,218.45,218.85,14313.0,206.8376,207.2254,206.6201,206.9984,14313.0
2023-05-09 12:30:00,218.95,219.08,218.53,218.73,15317.0,207.093,207.2159,206.6957,206.8849,15317.0
2023-05-09 13:00:00,218.72,219.05,218.34,218.64,24461.0,206.8754,207.1876,206.516,206.7998,24461.0
2023-05-09 13:30:00,218.62,219.43,218.24,219.41,27584.0,206.7809,207.547,206.4214,207.5281,27584.0
2023-05-09 14:00:00,219.47,219.99,219.07,219.14,29340.0,207.5848,208.0767,207.2065,207.2727,29340.0
2023-05-09 14:30:00,219.2,220.29,219.2,219.9,63818.0,207.3295,208.3604,207.3295,207.9915,63818.0
2023-05-09 15:00:00,219.91,220.69,219.82,220.5,86275.0,208.001,208.7388,207.9159,208.5591,86275.0
2023-05-09 15:30:00,220.5,221.08,219.92,221.02,158665.0,208.5591,209.1076,208.0105,209.0509,158665.0
2023-05-10 09:30:00,223.17,223.75,216.66,217.4,77628.0,211.0845,211.633,204.927,205.6269,77628.0
2023-05-10 10:00:00,217.54,219.1,217.17,217.39,54935.0,205.7593,207.2349,205.4094,205.6175,54935.0
2023-05-10 10:30:00,217.33,217.64,216.16,216.76,33704.0,205.5607,205.8539,204.4541,205.0216,33704.0
2023-05-10 11:00:00,216.78,217.44,216.75,216.75,34967.0,205.0405,205.6648,205.0121,205.0121,34967.0
2023-05-10 11:30:00,216.78,217.71,216.16,216.24,15909.0,205.0405,205.9201,204.4541,204.5297,15909.0
2023-05-10 12:00:00,216.24,216.58,215.66,216.2,33220.0,204.5297,204.8513,203.9812,204.4919,33220.0
2023-05-10 12:30:00,216.23,216.4,215.35,215.95,25606.0,204.5203,204.6811,203.6879,204.2555,25606.0
2023-05-10 13:00:00,215.94,215.97,213.96,214.35,33646.0,204.246,204.2744,202.3732,202.7421,33646.0
2023-05-10 13:30:00,214.47,215.14,214.07,215.14,21353.0,202.8556,203.4893,202.4773,203.4893,21353.0
2023-05-10 14:00:00,215.19,215.46,214.45,215.19,42331.0,203.5366,203.792,202.8367,203.5366,42331.0
2023-05-10 14:30:00,215.31,215.71,215.1,215.35,42676.0,203.6501,204.0284,203.4515,203.6879,42676.0
2023-05-10 15:00:00,215.33,215.95,215.05,215.46,79076.0,203.669,204.2555,203.4042,203.792,79076.0
2023-05-10 15:30:00,215.36,215.79,214.21,215.59,372826.0,203.6974,204.1041,202.6097,203.9149,372826.0
2023-05-11 09:30:00,213.33,214.92,212.06,214.04,45267.0,201.7773,203.2812,200.5761,202.4489,45267.0
2023-05-11 10:00:00,214.27,214.67,213.3,214.48,37460.0,202.6664,203.0448,201.749,202.8651,37460.0
2023-05-11 10:30:00,214.15,214.58,213.5,213.66,49295.0,202.5529,202.9596,201.9381,202.0895,49295.0
2023-05-11 11:00:00,213.84,215.11,213.44,215.11,41164.0,202.2597,203.4609,201.8814,203.4609,41164.0
2023-05-11 11:30:00,214.92,216.05,214.83,215.84,38297.0,203.2812,204.35,203.1961,204.1514,38297.0
2023-05-11 12:00:00,215.98,215.98,214.94,215.69,26128.0,204.2838,204.2838,203.3001,204.0095,26128.0
2023-05-11 12:30:00,215.69,215.91,215.36,215.44,33439.0,204.0095,204.2176,203.6974,203.7731,33439.0
2023-05-11 13:00:00,215.5,215.58,214.74,214.88,40441.0,203.8298,203.9055,203.111,203.2434,40441.0
2023-05-11 13:30:00,214.8,215.43,214.21,214.94,27911.0,203.1677,203.7636,202.6097,203.3001,27911.0
2023-05-11 14:00:00,214.75,215.79,214.69,215.71,53318.0,203.1204,204.1041,203.0637,204.0284,53318.0
2023-05-11 14:30:00,215.7,216.74,215.58,216.38,44776.0,204.019,205.0027,203.9055,204.6622,44776.0
2023-05-11 15:00:00,216.42,216.54,215.99,216.25,34694.0,204.7,204.8135,204.2933,204.5392,34694.0
2023-05-11 15:30:00,216.18,217.05,215.92,216.99,137678.0,204.473,205.2959,204.2271,205.2391,137678.0
2023-05-12 09:30:00,218.37,218.86,217.23,218.08,49978.0,206.5444,207.0079,205.4661,206.2701,49978.0
2023-05-12 10:00:00,218.05,218.22,217.04,217.04,19376.0,206.2417,206.4025,205.2864,205.2864,19376.0
2023-05-12 10:30:00,217.14,217.32,216.23,216.75,16512.0,205.381,205.5513,204.5203,205.0121,16512.0
2023-05-12 11:00:00,216.92,217.21,216.16,216.22,26765.0,205.1729,205.4472,204.4541,204.5108,26765.0
2023-05-12 11:30:00,216.33,216.95,215.8,216.95,8031.0,204.6149,205.2013,204.1136,205.2013,8031.0
2023-05-12 12:00:00,216.89,216.89,215.26,215.61,6864.0,205.1445,205.1445,203.6028,203.9339,6864.0
2023-05-12 12:30:00,215.49,215.84,215.23,215.53,8096.0,203.8204,204.1514,203.5744,203.8582,8096.0
2023-05-12 13:00:00,215.39,215.95,215.12,215.83,8795.0,203.7258,204.2555,203.4704,204.1419,8795.0
2023-05-12 13:30:00,216.05,216.12,215.04,215.04,15804.0,204.35,204.4162,203.3947,203.3947,15804.0
2023-05-12 14:00:00,215.02,215.73,214.86,215.44,12213.0,203.3758,204.0474,203.2245,203.7731,12213.0
2023-05-12 14:30:00,215.49,215.49,214.82,215.36,15185.0,203.8204,203.8204,203.1866,203.6974,15185.0
2023-05-12 15:00:00,215.36,216.13,215.19,216.09,15364.0,203.6974,204.4257,203.5366,204.3879,15364.0
2023-05-12 15:30:00,216.11,217.47,216.11,217.26,78057.0,204.4068,205.6931,204.4068,205.4945,78057.0
2023-05-15 09:30:00,217.58,217.89,215.73,217.21,37763.0,205.7972,206.0904,204.0474,205.4472,37763.0
2023-05-15 10:00:00,217.07,217.76,216.61,217.53,43613.0,205.3148,205.9674,204.8797,205.7499,43613.0
2023-05-15 10:30:00,217.56,218.78,217.4,218.54,33018.0,205.7783,206.9322,205.6269,206.7052,33018.0
2023-05-15 11:00:00,218.39,219.35,217.99,219.09,10226.0,206.5633,207.4713,206.185,207.2254,10226.0
2023-05-15 11:30:00,219.0,219.28,218.37,218.65,23535.0,207.1403,207.4051,206.5444,206.8092,23535.0
2023-05-15 12:00:00,218.47,218.69,218.06,218.36,9785.0,206.639,206.8471,206.2512,206.5349,9785.0
2023-05-15 12:30:00,218.15,219.35,217.99,219.04,6130.0,206.3363,207.4713,206.185,207.1781,6130.0
2023-05-15 13:00:00,219.17,219.74,218.71,218.71,10357.0,207.3011,207.8402,206.866,206.866,10357.0
2023-05-15 13:30:00,218.62,218.93,218.2,218.63,7751.0,206.7809,207.0741,206.3836,206.7903,7751.0
2023-05-15 14:00:00,218.67,218.73,217.89,217.92,8524.0,206.8282,206.8849,206.0904,206.1188,8524.0
2023-05-15 14:30:00,218.05,218.32,217.95,218.06,11383.0,206.2417,206.4971,206.1471,206.2512,11383.0
2023-05-15 15:00:00,218.07,218.35,218.02,218.25,12250.0,206.2606,206.5255,206.2134,206.4309,12250.0
2023-05-15 15:30:00,218.18,218.78,217.81,218.75,65341.0,206.3647,206.9322,206.0147,206.9038,65341.0
2023-05-16 09:30:00,217.09,217.49,215.24,215.84,36018.0,205.3337,205.7121,203.5839,204.1514,36018.0
2023-05-16 10:00:00,215.71,216.13,214.75,215.53,20421.0,204.0284,204.4257,203.1204,203.8582,20421.0
2023-05-16 10:30:00,215.69,215.81,214.79,215.33,39675.0,204.0095,204.123,203.1583,203.669,39675.0
2023-05-16 11:00:00,215.46,216.07,215.46,215.75,13782.0,203.792,204.369,203.792,204.0663,13782.0
2023-05-16 11:30:00,215.67,215.98,215.32,215.65,15608.0,203.9906,204.2838,203.6596,203.9717,15608.0
2023-05-16 12:00:00,215.79,216.2,215.73,216.0,8333.0,204.1041,204.4919,204.0474,204.3027,8333.0
2023-05-16 12:30:00,215.89,216.72,215.89,216.46,20253.0,204.1987,204.9838,204.1987,204.7378,20253.0
2023-05-16 13:00:00,216.74,216.82,215.97,216.01,12458.0,205.0027,205.0783,204.2744,204.3122,12458.0
2023-05-16 13:30:00,215.86,215.98,215.03,215.56,28142.0,204.1703,204.2838,203.3853,203.8866,28142.0
2023-05-16 14:00:00,215.41,215.51,214.56,214.67,12867.0,203.7447,203.8393,202.9407,203.0448,12867.0
2023-05-16 14:30:00,214.65,214.78,213.66,213.7,51723.0,203.0259,203.1488,202.0895,202.1273,51723.0
2023-05-16 15:00:00,213.7,213.96,212.91,213.51,43056.0,202.1273,202.3732,201.3801,201.9476,43056.0
2023-05-16 15:30:00,213.48,213.64,212.16,212.63,175173.0,201.9192,202.0705,200.6707,201.1152,175173.0
2023-05-17 09:30:00,213.72,214.44,212.14,213.76,52523.0,202.1462,202.8272,200.6518,202.184,52523.0
2023-05-17 10:00:00,213.71,214.96,213.56,214.59,26736.0,202.1368,203.3191,201.9949,202.9691,26736.0
2023-05-17 10:30:00,214.75,214.75,213.95,214.38,36871.0,203.1204,203.1204,202.3638,202.7705,36871.0
2023-05-17 11:00:00,214.44,216.12,214.43,215.9,14587.0,202.8272,204.4162,202.8178,204.2082,14587.0
2023-05-17 11:30:00,215.98,216.78,215.89,216.6,16199.0,204.2838,205.0405,204.1987,204.8703,16199.0
2023-05-17 12:00:00,216.65,216.85,216.43,216.85,18683.0,204.9175,205.1067,204.7095,205.1067,18683.0
2023-05-17 12:30:00,216.87,217.51,216.69,217.27,30274.0,205.1256,205.731,204.9554,205.504,30274.0
2023-05-17 13:00:00,217.17,217.88,217.15,217.47,34187.0,205.4094,206.0809,205.3905,205.6931,34187.0
2023-05-17 13:30:00,217.47,217.87,216.64,217.14,21185.0,205.6931,206.0715,204.9081,205.381,21185.0
2023-05-17 14:00:00,217.0,217.03,215.94,215.94,16439.0,205.2486,205.277,204.246,204.246,16439.0
2023-05-17 14:30:00,216.04,216.22,214.96,215.02,30853.0,204.3406,204.5108,203.3191,203.3758,30853.0
2023-05-17 15:00:00,215.05,215.92,215.05,215.11,45723.0,203.4042,204.2271,203.4042,203.4609,45723.0
2023-05-17 15:30:00,215.17,215.79,215.16,215.71,155162.0,203.5177,204.1041,203.5082,204.0284,155162.0
2023-05-18 09:30:00,213.04,213.31,210.32,211.92,62116.0,202.9769,203.2341,200.3854,201.9098,62116.0
2023-05-18 10:00:00,212.01,214.74,211.79,213.91,25425.0,201.9955,204.5966,201.7859,203.8058,25425.0
2023-05-18 10:30:00,214.43,215.53,214.43,215.35,16354.0,204.3012,205.3493,204.3012,205.1778,16354.0
2023-05-18 11:00:00,215.42,215.8,213.31,213.74,25536.0,205.2445,205.6065,203.2341,203.6438,25536.0
2023-05-18 11:30:00,213.78,214.47,213.3,213.3,20698.0,203.6819,204.3393,203.2246,203.2246,20698.0
2023-05-18 12:00:00,213.27,213.28,211.93,212.65,37008.0,203.196,203.2055,201.9193,202.6053,37008.0
2023-05-18 12:30:00,212.65,213.0,212.34,212.64,17964.0,202.6053,202.9388,202.3099,202.5958,17964.0
2023-05-18 13:00:00,212.65,213.18,212.27,212.47,17362.0,202.6053,203.1103,202.2433,202.4338,17362.0
2023-05-18 13:30:00,212.15,212.54,211.6,211.72,19292.0,202.1289,202.5005,201.6049,201.7192,19292.0
2023-05-18 14:00:00,211.73,212.72,211.73,212.62,25677.0,201.7288,202.672,201.7288,202.5767,25677.0
2023-05-18 14:30:00,212.53,213.19,212.53,212.92,20290.0,202.491,203.1198,202.491,202.8625,20290.0
2023-05-18 15:00:00,213.08,214.16,213.0,214.15,21850.0,203.015,204.044,202.9388,204.0344,21850.0
2023-05-18 15:30:00,214.15,215.03,214.05,214.64,114072.0,204.0344,204.8729,203.9392,204.5013,114072.0
2023-05-19 09:30:00,216.89,217.36,214.65,216.81,57156.0,206.645,207.0928,204.5108,206.5688,57156.0
2023-05-19 10:00:00,216.71,217.36,215.31,216.01,32586.0,206.4735,207.0928,205.1397,205.8066,32586.0
2023-05-19 10:30:00,215.91,216.14,215.04,215.71,17102.0,205.7113,205.9304,204.8824,205.5208,17102.0
2023-05-19 11:00:00,215.84,216.37,214.0,214.0,18327.0,205.6446,206.1496,203.8915,203.8915,18327.0
2023-05-19 11:30:00,214.1,214.16,212.7,214.1,23504.0,203.9868,204.044,202.6529,203.9868,23504.0
2023-05-19 12:00:00,213.97,214.29,213.49,214.01,9773.0,203.8629,204.1678,203.4056,203.9011,9773.0
2023-05-19 12:30:00,213.94,214.76,213.34,214.63,8210.0,203.8344,204.6156,203.2627,204.4918,8210.0
2023-05-19 13:00:00,214.62,214.78,214.26,214.67,11149.0,204.4822,204.6347,204.1393,204.5299,11149.0
2023-05-19 13:30:00,214.76,215.13,214.6,214.6,16418.0,204.6156,204.9682,204.4632,204.4632,16418.0
2023-05-19 14:00:00,214.6,215.25,214.54,214.7,16946.0,204.4632,205.0825,204.406,204.5585,16946.0
2023-05-19 14:30:00,214.58,215.8,214.58,215.76,18059.0,204.4441,205.6065,204.4441,205.5684,18059.0
2023-05-19 15:00:00,215.81,216.14,215.49,215.81,26596.0,205.616,205.9304,205.3112,205.616,26596.0
2023-05-19 15:30:00,215.83,216.9,215.73,216.69,96643.0,205.6351,206.6545,205.5398,206.4545,96643.0
2023-05-22 09:30:00,216.35,218.45,216.35,216.99,38192.0,206.1305,208.1313,206.1305,206.7403,38192.0
2023-05-22 10:00:00,216.67,217.71,215.29,217.59,46368.0,206.4354,207.4263,205.1206,207.312,46368.0
2023-05-22 10:30:00,217.73,217.98,216.49,217.04,25826.0,207.4453,207.6835,206.2639,206.7879,25826.0
2023-05-22 11:00:00,217.15,217.94,216.77,217.87,16438.0,206.8927,207.6454,206.5307,207.5787,16438.0
2023-05-22 11:30:00,217.78,218.2,217.62,218.1,10054.0,207.493,207.8931,207.3405,207.7979,10054.0
2023-05-22 12:00:00,218.27,218.44,217.86,218.12,9568.0,207.9598,208.1218,207.5692,207.8169,9568.0
2023-05-22 12:30:00,218.24,218.48,217.96,218.26,12346.0,207.9313,208.1599,207.6645,207.9503,12346.0
2023-05-22 13:00:00,218.29,218.9,218.0,218.74,15624.0,207.9789,208.5601,207.7026,208.4076,15624.0
2023-05-22 13:30:00,218.68,219.14,218.44,218.86,9860.0,208.3505,208.7887,208.1218,208.522,9860.0
2023-05-22 14:00:00,218.84,219.45,218.61,219.45,11489.0,208.5029,209.0841,208.2838,209.0841,11489.0
2023-05-22 14:30:00,219.38,219.86,219.0,219.47,20329.0,209.0174,209.4747,208.6554,209.1032,20329.0
2023-05-22 15:00:00,219.58,219.79,218.3,218.38,23815.0,209.208,209.408,207.9884,208.0646,23815.0
2023-05-22 15:30:00,218.53,218.56,217.82,218.01,64953.0,208.2076,208.2361,207.5311,207.7121,64953.0
2023-05-23 09:30:00,216.54,217.14,215.01,216.75,30489.0,206.3116,206.8832,204.8538,206.5116,30489.0
2023-05-23 10:00:00,216.77,217.93,216.41,217.63,12405.0,206.5307,207.6359,206.1877,207.3501,12405.0
2023-05-23 10:30:00,217.8,218.12,217.25,217.53,9757.0,207.512,207.8169,206.988,207.2548,9757.0
2023-05-23 11:00:00,217.52,218.4,217.36,218.38,14319.0,207.2453,208.0837,207.0928,208.0646,14319.0
2023-05-23 11:30:00,218.2,218.75,218.2,218.6,4786.0,207.8931,208.4172,207.8931,208.2742,4786.0
2023-05-23 12:00:00,218.3,218.53,217.62,218.17,15426.0,207.9884,208.2076,207.3405,207.8646,15426.0
2023-05-23 12:30:00,218.22,218.4,216.85,217.13,9679.0,207.9122,208.0837,206.6069,206.8737,9679.0
2023-05-23 13:00:00,217.32,217.48,216.59,216.63,18280.0,207.0547,207.2072,206.3592,206.3973,18280.0
2023-05-23 13:30:00,216.25,217.06,216.19,216.8,16515.0,206.0353,206.807,205.9781,206.5593,16515.0
2023-05-23 14:00:00,216.88,217.17,215.13,215.76,9190.0,206.6355,206.9118,204.9682,205.5684,9190.0
2023-05-23 14:30:00,215.71,216.66,215.37,216.57,17953.0,205.5208,206.4259,205.1968,206.3401,17953.0
2023-05-23 15:00:00,216.59,217.33,216.39,217.31,10998.0,206.3592,207.0642,206.1686,207.0452,10998.0
2023-05-23 15:30:00,217.34,217.38,215.81,216.0,59374.0,207.0738,207.1119,205.616,205.7971,59374.0
2023-05-24 09:30:00,214.85,214.9,212.2,212.71,26597.0,204.7014,204.749,202.1766,202.6625,26597.0
2023-05-24 10:00:00,212.55,212.79,211.1,211.94,30198.0,202.51,202.7387,201.1285,201.9288,30198.0
2023-05-24 10:30:00,212.05,213.22,211.61,211.9,10775.0,202.0336,203.1484,201.6144,201.8907,10775.0
2023-05-24 11:00:00,212.01,213.11,211.61,212.4,13469.0,201.9955,203.0436,201.6144,202.3671,13469.0
2023-05-24 11:30:00,212.2,212.37,211.59,211.59,7481.0,202.1766,202.3385,201.5954,201.5954,7481.0
2023-05-24 12:00:00,211.7,212.02,210.93,211.74,12229.0,201.7002,202.0051,200.9665,201.7383,12229.0
2023-05-24 12:30:00,211.68,211.82,211.1,211.14,12864.0,201.6811,201.8145,201.1285,201.1666,12864.0
2023-05-24 13:00:00,211.14,211.29,210.33,210.75,28816.0,201.1666,201.3095,200.3949,200.795,28816.0
2023-05-24 13:30:00,210.7,211.26,210.64,210.97,10787.0,200.7474,201.281,200.6902,201.0047,10787.0
2023-05-24 14:00:00,211.02,211.25,210.49,210.59,9779.0,201.0523,201.2714,200.5473,200.6426,9779.0
2023-05-24 14:30:00,210.55,211.21,210.34,210.63,13564.0,200.6045,201.2333,200.4044,200.6807,13564.0
2023-05-24 15:00:00,210.59,211.88,210.39,211.34,18187.0,200.6426,201.8717,200.4521,201.3572,18187.0
2023-05-24 15:30:00,211.26,211.83,210.07,210.54,107399.0,201.281,201.824,200.1472,200.595,107399.0
2023-05-25 09:30:00,210.0,212.66,209.05,212.48,51253.0,200.0805,202.6148,199.1753,202.4433,51253.0
2023-05-25 10:00:00,212.5,212.77,210.39,211.19,13570.0,202.4624,202.7196,200.4521,201.2143,13570.0
2023-05-25 10:30:00,211.05,211.73,210.69,210.7,14320.0,201.0809,201.7288,200.7379,200.7474,14320.0
2023-05-25 11:00:00,211.02,211.56,209.56,209.61,16857.0,201.0523,201.5668,199.6613,199.7089,16857.0
2023-05-25 11:30:00,209.39,209.76,208.64,209.76,25338.0,199.4993,199.8518,198.7847,199.8518,25338.0
2023-05-25 12:00:00,209.76,210.66,209.76,210.26,5742.0,199.8518,200.7093,199.8518,200.3282,5742.0
2023-05-25 12:30:00,210.05,210.47,209.69,209.98,6566.0,200.1281,200.5283,199.7851,200.0614,6566.0
2023-05-25 13:00:00,209.85,211.01,209.62,211.0,10846.0,199.9376,201.0428,199.7184,201.0332,10846.0
2023-05-25 13:30:00,210.77,211.08,210.53,210.9,6625.0,200.8141,201.1095,200.5854,200.938,6625.0
2023-05-25 14:00:00,211.03,211.72,210.43,211.26,25228.0,201.0618,201.7192,200.4902,201.281,25228.0
2023-05-25 14:30:00,211.39,211.57,210.5,210.84,12044.0,201.4048,201.5763,200.5569,200.8808,12044.0
2023-05-25 15:00:00,210.94,211.15,210.68,210.93,14441.0,200.9761,201.1762,200.7284,200.9665,14441.0
2023-05-25 15:30:00,210.92,211.16,210.32,210.96,105333.0,200.957,201.1857,200.3854,200.9951,105333.0
2023-05-26 09:30:00,212.31,213.42,210.77,210.89,23188.0,202.2814,203.3389,200.8141,200.9284,23188.0
2023-05-26 10:00:00,210.99,212.68,210.53,212.36,16935.0,201.0237,202.6339,200.5854,202.329,16935.0
2023-05-26 10:30:00,212.59,213.04,212.27,212.52,13094.0,202.5481,202.9769,202.2433,202.4814,13094.0
2023-05-26 11:00:00,212.56,213.0,211.21,211.38,17721.0,202.5196,202.9388,201.2333,201.3953,17721.0
2023-05-26 11:30:00,211.54,211.87,211.26,211.26,19814.0,201.5477,201.8621,201.281,201.281,19814.0
2023-05-26 12:00:00,211.55,213.4,211.54,213.4,21174.0,201.5573,203.3199,201.5477,203.3199,21174.0
2023-05-26 12:30:00,213.37,213.67,212.66,213.05,13698.0,203.2913,203.5771,202.6148,202.9864,13698.0
2023-05-26 13:00:00,212.99,213.29,212.55,212.63,11338.0,202.9292,203.2151,202.51,202.5862,11338.0
2023-05-26 13:30:00,212.61,212.86,211.99,212.43,4416.0,202.5672,202.8054,201.9765,202.3957,4416.0
2023-05-26 14:00:00,212.42,212.71,212.18,212.71,10088.0,202.3862,202.6625,202.1575,202.6625,10088.0
2023-05-26 14:30:00,212.66,213.15,212.57,212.91,10141.0,202.6148,203.0817,202.5291,202.853,10141.0
2023-05-26 15:00:00,212.97,213.55,212.94,213.11,22167.0,202.9102,203.4628,202.8816,203.0436,22167.0
2023-05-26 15:30:00,213.21,213.36,212.33,212.64,72681.0,203.1388,203.2818,202.3004,202.5958,72681.0
2023-05-30 09:30:00,212.87,213.9,210.45,211.96,30709.0,202.8149,203.7963,200.5092,201.9479,30709.0
2023-05-30 10:00:00,211.93,212.48,209.44,209.65,46491.0,201.9193,202.4433,199.5469,199.747,46491.0
2023-05-30 10:30:00,209.49,210.08,208.77,209.09,41433.0,199.5946,200.1567,198.9086,199.2135,41433.0
2023-05-30 11:00:00,209.18,209.29,207.08,207.47,51496.0,199.2992,199.404,197.2984,197.67,51496.0
2023-05-30 11:30:00,207.48,208.54,207.23,208.41,34831.0,197.6795,198.6894,197.4413,198.5656,34831.0
2023-05-30 12:00:00,208.35,208.55,207.74,208.48,25149.0,198.5084,198.699,197.9272,198.6323,25149.0
2023-05-30 12:30:00,208.4,208.87,207.87,208.53,16969.0,198.5561,199.0039,198.0511,198.6799,16969.0
2023-05-30 13:00:00,208.65,209.07,208.24,208.45,15389.0,198.7942,199.1944,198.4036,198.6037,15389.0
2023-05-30 13:30:00,208.24,208.84,208.23,208.38,13985.0,198.4036,198.9753,198.3941,198.537,13985.0
2023-05-30 14:00:00,208.42,209.42,208.32,209.24,12120.0,198.5751,199.5279,198.4798,199.3564,12120.0
2023-05-30 14:30:00,209.24,209.66,208.41,208.58,22523.0,199.3564,199.7565,198.5656,198.7276,22523.0
2023-05-30 15:00:00,208.55,209.19,208.31,209.13,32397.0,198.699,199.3087,198.4703,199.2516,32397.0
2023-05-30 15:30:00,209.19,209.21,208.58,209.07,91031.0,199.3087,199.3278,198.7276,199.1944,91031.0
2023-05-31 09:30:00,207.77,208.49,203.18,204.19,77921.0,197.9558,198.6418,193.5826,194.5449,77921.0
2023-05-31 10:00:00,203.99,204.86,203.62,204.27,45464.0,194.3544,195.1833,194.0018,194.6211,45464.0
2023-05-31 10:30:00,204.1,205.2,203.84,204.78,28859.0,194.4592,195.5072,194.2114,195.107,28859.0
2023-05-31 11:00:00,204.73,205.01,203.91,204.06,33588.0,195.0594,195.3262,194.2781,194.4211,33588.0
2023-05-31 11:30:00,204.06,204.29,203.85,203.93,45668.0,194.4211,194.6402,194.221,194.2972,45668.0
2023-05-31 12:00:00,204.08,205.39,204.08,205.32,15337.0,194.4401,195.6882,194.4401,195.6215,15337.0
2023-05-31 12:30:00,205.4,205.45,204.72,204.88,15868.0,195.6978,195.7454,195.0499,195.2023,15868.0
2023-05-31 13:00:00,204.9,205.54,204.83,204.83,7503.0,195.2214,195.8311,195.1547,195.1547,7503.0
2023-05-31 13:30:00,205.03,205.61,204.73,205.42,27184.0,195.3452,195.8978,195.0594,195.7168,27184.0
2023-05-31 14:00:00,205.34,205.43,204.32,204.59,35245.0,195.6406,195.7263,194.6688,194.926,35245.0
2023-05-31 14:30:00,204.59,204.97,204.16,204.43,35383.0,194.926,195.2881,194.5163,194.7736,35383.0
2023-05-31 15:00:00,204.34,205.03,204.06,205.02,32071.0,194.6878,195.3452,194.4211,195.3357,32071.0
2023-05-31 15:30:00,205.0,205.28,204.0,204.41,132308.0,195.3167,195.5834,194.3639,194.7545,132308.0
2023-06-01 09:30:00,204.79,206.77,203.93,205.23,61593.0,195.1166,197.003,194.2972,195.5358,61593.0
2023-06-01 10:00:00,205.2,206.55,205.1,206.33,52479.0,195.5072,196.7934,195.4119,196.5838,52479.0
2023-06-01 10:30:00,206.05,206.93,205.68,206.73,20622.0,196.3171,197.1555,195.9645,196.9649,20622.0
2023-06-01 11:00:00,206.83,207.49,206.5,206.93,34185.0,197.0602,197.689,196.7458,197.1555,34185.0
2023-06-01 11:30:00,206.95,208.19,206.9,207.73,16260.0,197.1745,198.356,197.1269,197.9177,16260.0
2023-06-01 12:00:00,207.65,207.81,206.8,207.81,41065.0,197.8415,197.9939,197.0316,197.9939,41065.0
2023-06-01 12:30:00,207.88,207.88,207.33,207.83,31780.0,198.0606,198.0606,197.5366,198.013,31780.0
2023-06-01 13:00:00,207.74,208.37,207.64,208.26,31669.0,197.9272,198.5275,197.832,198.4227,31669.0
2023-06-01 13:30:00,208.3,208.7,207.94,208.29,22515.0,198.4608,198.8419,198.1178,198.4512,22515.0
2023-06-01 14:00:00,208.2,208.2,207.7,207.81,18934.0,198.3655,198.3655,197.8891,197.9939,18934.0
2023-06-01 14:30:00,207.85,207.85,206.83,207.59,30329.0,198.032,198.032,197.0602,197.7843,30329.0
2023-06-01 15:00:00,207.57,207.97,207.1,207.18,26968.0,197.7653,198.1464,197.3175,197.3937,26968.0
2023-06-01 15:30:00,207.16,207.49,206.6,206.68,168726.0,197.3746,197.689,196.8411,196.9173,168726.0
2023-06-02 09:30:00,210.08,212.09,209.0,211.42,131845.0,200.1567,202.0718,199.1277,201.4334,131845.0
2023-06-02 10:00:00,211.25,213.82,210.93,213.82,83441.0,201.2714,203.72,200.9665,203.72,83441.0
2023-06-02 10:30:00,213.7,215.09,213.6,214.9,45031.0,203.6057,204.93,203.5104,204.749,45031.0
2023-06-02 11:00:00,214.97,216.3,214.97,216.24,38456.0,204.8157,206.0829,204.8157,206.0257,38456.0
2023-06-02 11:30:00,216.25,216.44,215.11,215.93,37458.0,206.0353,206.2163,204.9491,205.7304,37458.0
2023-06-02 12:00:00,216.0,217.64,215.87,217.41,30304.0,205.7971,207.3596,205.6732,207.1405,30304.0
2023-06-02 12:30:00,217.42,217.75,216.8,217.74,31758.0,207.15,207.4644,206.5593,207.4549,31758.0
2023-06-02 13:00:00,217.8,218.87,217.59,218.42,33415.0,207.512,208.5315,207.312,208.1028,33415.0
2023-06-02 13:30:00,218.45,218.57,217.93,218.18,33110.0,208.1313,208.2457,207.6359,207.8741,33110.0
2023-06-02 14:00:00,218.1,218.75,218.07,218.69,40146.0,207.7979,208.4172,207.7693,208.36,40146.0
2023-06-02 14:30:00,218.63,218.9,217.71,218.4,48356.0,208.3028,208.5601,207.4263,208.0837,48356.0
2023-06-02 15:00:00,218.49,218.87,218.01,218.39,38295.0,208.1694,208.5315,207.7121,208.0742,38295.0
2023-06-02 15:30:00,218.42,218.78,217.72,217.8,145130.0,208.1028,208.4457,207.4358,207.512,145130.0
2023-06-05 09:30:00,216.68,218.76,216.47,217.06,100858.0,206.4449,208.4267,206.2449,206.807,100858.0
2023-06-05 10:00:00,217.05,218.32,214.78,215.66,27098.0,206.7975,208.0075,204.6347,205.4731,27098.0
2023-06-05 10:30:00,215.73,216.87,215.03,215.48,25422.0,205.5398,206.626,204.8729,205.3016,25422.0
2023-06-05 11:00:00,215.46,216.12,215.13,215.82,35222.0,205.2826,205.9114,204.9682,205.6256,35222.0
2023-06-05 11:30:00,215.91,216.55,215.81,216.44,14146.0,205.7113,206.3211,205.616,206.2163,14146.0
2023-06-05 12:00:00,216.4,216.76,216.12,216.7,13070.0,206.1782,206.5212,205.9114,206.464,13070.0
2023-06-05 12:30:00,216.72,216.87,216.19,216.87,11218.0,206.4831,206.626,205.9781,206.626,11218.0
2023-06-05 13:00:00,216.81,217.09,216.19,216.28,14565.0,206.5688,206.8356,205.9781,206.0638,14565.0
2023-06-05 13:30:00,216.22,217.07,216.01,217.02,11854.0,206.0067,206.8165,205.8066,206.7689,11854.0
2023-06-05 14:00:00,217.12,217.61,216.63,217.61,35566.0,206.8642,207.331,206.3973,207.331,35566.0
2023-06-05 14:30:00,217.56,218.33,216.84,218.01,62177.0,207.2834,208.017,206.5974,207.7121,62177.0
2023-06-05 15:00:00,218.01,218.15,217.44,217.59,52309.0,207.7121,207.8455,207.169,207.312,52309.0
2023-06-05 15:30:00,217.71,218.51,217.58,218.27,112021.0,207.4263,208.1885,207.3024,207.9598,112021.0
2023-06-06 09:30:00,218.5,220.76,217.4,219.63,31043.0,208.179,210.3322,207.1309,209.2556,31043.0
2023-06-06 10:00:00,219.83,221.9,219.83,220.76,22047.0,209.4461,211.4184,209.4461,210.3322,22047.0
2023-06-06 10:30:00,220.97,223.06,220.87,222.95,19475.0,210.5323,212.5236,210.437,212.4188,19475.0
2023-06-06 11:00:00,223.03,223.87,222.38,223.44,34193.0,212.495,213.2953,211.8757,212.8856,34193.0
2023-06-06 11:30:00,223.55,223.99,223.04,223.38,27749.0,212.9904,213.4096,212.5045,212.8285,27749.0
2023-06-06 12:00:00,223.48,224.56,223.2,223.91,36185.0,212.9237,213.9527,212.657,213.3334,36185.0
2023-06-06 12:30:00,223.99,224.17,222.79,222.79,39997.0,213.4096,213.5811,212.2663,212.2663,39997.0
2023-06-06 13:00:00,222.95,223.38,221.93,222.07,21194.0,212.4188,212.8285,211.447,211.5803,21194.0
2023-06-06 13:30:00,222.09,222.79,221.74,222.78,21358.0,211.5994,212.2663,211.2659,212.2568,21358.0
2023-06-06 14:00:00,222.63,223.36,222.48,223.36,49665.0,212.1139,212.8094,211.971,212.8094,49665.0
2023-06-06 14:30:00,223.3,223.61,223.03,223.54,26597.0,212.7522,213.0476,212.495,212.9809,26597.0
2023-06-06 15:00:00,223.56,223.97,222.81,223.95,27941.0,213.0,213.3906,212.2854,213.3715,27941.0
2023-06-06 15:30:00,223.95,224.12,222.82,222.85,119884.0,213.3715,213.5335,212.2949,212.3235,119884.0
2023-06-07 09:30:00,223.39,225.19,221.75,225.0,33897.0,212.838,214.553,211.2755,214.3719,33897.0
2023-06-07 10:00:00,224.99,226.5,224.74,226.5,25391.0,214.3624,215.8011,214.1242,215.8011,25391.0
2023-06-07 10:30:00,226.65,226.81,225.26,226.5,26176.0,215.944,216.0964,214.6197,215.8011,26176.0
2023-06-07 11:00:00,226.45,226.87,225.86,226.53,19919.0,215.7534,216.1536,215.1913,215.8297,19919.0
2023-06-07 11:30:00,226.62,228.14,226.51,226.76,67018.0,215.9154,217.3636,215.8106,216.0488,67018.0
2023-06-07 12:00:00,226.71,227.92,226.71,227.58,20910.0,216.0012,217.154,216.0012,216.8301,20910.0
2023-06-07 12:30:00,227.56,228.03,227.19,227.41,11172.0,216.811,217.2588,216.4585,216.6681,11172.0
2023-06-07 13:00:00,227.42,227.63,226.42,227.11,26225.0,216.6776,216.8777,215.7249,216.3823,26225.0
2023-06-07 13:30:00,227.11,227.12,226.33,226.57,12852.0,216.3823,216.3918,215.6391,215.8678,12852.0
2023-06-07 14:00:00,226.67,226.79,226.35,226.52,13851.0,215.9631,216.0774,215.6582,215.8201,13851.0
2023-06-07 14:30:00,226.45,226.61,225.89,226.61,17952.0,215.7534,215.9059,215.2199,215.9059,17952.0
2023-06-07 15:00:00,226.68,227.9,226.67,227.8,34800.0,215.9726,217.135,215.9631,217.0397,34800.0
2023-06-07 15:30:00,227.69,228.11,226.57,226.77,170638.0,216.9349,217.335,215.8678,216.0583,170638.0
2023-06-08 09:30:00,227.07,228.76,226.0,227.08,43334.0,216.3442,217.9543,215.3247,216.3537,43334.0
2023-06-08 10:00:00,227.0,227.53,226.02,226.61,54040.0,216.2775,216.7824,215.3438,215.9059,54040.0
2023-06-08 10:30:00,226.84,227.06,225.52,226.47,41854.0,216.125,216.3346,214.8674,215.7725,41854.0
2023-06-08 11:00:00,226.4,226.5,225.6,226.1,42861.0,215.7058,215.8011,214.9436,215.42,42861.0
2023-06-08 11:30:00,226.16,226.52,225.61,225.99,30711.0,215.4771,215.8201,214.9531,215.3152,30711.0
2023-06-08 12:00:00,225.87,226.79,225.72,226.77,27808.0,215.2008,216.0774,215.0579,216.0583,27808.0
2023-06-08 12:30:00,226.63,226.75,226.22,226.64,20653.0,215.9249,216.0393,215.5343,215.9345,20653.0
2023-06-08 13:00:00,226.73,226.76,226.27,226.4,20557.0,216.0202,216.0488,215.5819,215.7058,20557.0
2023-06-08 13:30:00,226.28,226.51,226.15,226.42,26264.0,215.5915,215.8106,215.4676,215.7249,26264.0
2023-06-08 14:00:00,226.51,227.13,226.38,227.13,26545.0,215.8106,216.4013,215.6868,216.4013,26545.0
2023-06-08 14:30:00,227.04,227.13,226.58,226.61,21353.0,216.3156,216.4013,215.8773,215.9059,21353.0
2023-06-08 15:00:00,226.67,226.81,225.83,226.02,39810.0,215.9631,216.0964,215.1627,215.3438,39810.0
2023-06-08 15:30:00,225.91,227.47,225.91,226.89,105853.0,215.239,216.7253,215.239,216.1727,105853.0
2023-06-09 09:30:00,227.6,227.6,225.77,226.65,29069.0,216.8491,216.8491,215.1056,215.944,29069.0
2023-06-09 10:00:00,226.82,227.22,226.23,226.4,56992.0,216.106,216.4871,215.5438,215.7058,56992.0
2023-06-09 10:30:00,226.49,227.54,226.25,227.43,18340.0,215.7916,216.792,215.5629,216.6872,18340.0
2023-06-09 11:00:00,227.39,227.4,225.63,226.0,11965.0,216.649,216.6586,214.9722,215.3247,11965.0
2023-06-09 11:30:00,225.79,225.79,224.38,224.51,50609.0,215.1246,215.1246,213.7812,213.9051,50609.0
2023-06-09 12:00:00,224.52,225.48,224.36,225.25,29947.0,213.9146,214.8293,213.7622,214.6101,29947.0
2023-06-09 12:30:00,225.29,226.1,225.28,225.93,17357.0,214.6482,215.42,214.6387,215.258,17357.0
2023-06-09 13:00:00,226.02,226.55,225.67,226.06,21027.0,215.3438,215.8487,215.0103,215.3819,21027.0
2023-06-09 13:30:00,226.07,226.51,225.85,226.08,17026.0,215.3914,215.8106,215.1818,215.4009,17026.0
2023-06-09 14:00:00,226.08,226.85,225.59,226.48,32428.0,215.4009,216.1346,214.9341,215.782,32428.0
2023-06-09 14:30:00,226.38,226.86,226.38,226.69,9657.0,215.6868,216.1441,215.6868,215.9821,9657.0
2023-06-09 15:00:00,226.8,227.26,226.66,226.92,21877.0,216.0869,216.5252,215.9535,216.2012,21877.0
2023-06-09 15:30:00,226.88,226.96,226.39,226.68,119565.0,216.1631,216.2394,215.6963,215.9726,119565.0
2023-06-12 09:30:00,227.05,229.18,225.28,228.76,30177.0,216.3251,218.3545,214.6387,217.9543,30177.0
2023-06-12 10:00:00,228.76,230.17,228.52,229.09,27727.0,217.9543,219.2977,217.7257,218.2687,27727.0
2023-06-12 10:30:00,229.16,230.32,228.55,230.17,14993.0,218.3354,219.4406,217.7543,219.2977,14993.0
2023-06-12 11:00:00,230.07,231.44,229.82,231.23,32400.0,219.2025,220.5077,218.9643,220.3077,32400.0
2023-06-12 11:30:00,231.21,231.65,231.1,231.63,38272.0,220.2886,220.7078,220.1838,220.6888,38272.0
2023-06-12 12:00:00,231.7,231.82,230.91,231.02,16053.0,220.7555,220.8698,220.0028,220.1076,16053.0
2023-06-12 12:30:00,231.08,231.44,230.96,231.2,23505.0,220.1647,220.5077,220.0504,220.2791,23505.0
2023-06-12 13:00:00,231.29,231.42,230.81,230.81,14982.0,220.3648,220.4887,219.9075,219.9075,14982.0
2023-06-12 13:30:00,230.81,230.86,230.44,230.65,14312.0,219.9075,219.9551,219.555,219.7551,14312.0
2023-06-12 14:00:00,230.72,230.81,230.14,230.16,12119.0,219.8217,219.9075,219.2691,219.2882,12119.0
2023-06-12 14:30:00,230.18,230.48,230.01,230.46,15208.0,219.3073,219.5931,219.1453,219.574,15208.0
2023-06-12 15:00:00,230.52,231.13,230.25,230.95,19475.0,219.6312,220.2124,219.374,220.0409,19475.0
2023-06-12 15:30:00,231.03,231.13,229.63,229.73,135688.0,220.1171,220.2124,218.7832,218.8785,135688.0
2023-06-13 09:30:00,231.43,236.57,231.1,235.9,70577.0,220.4982,225.3954,220.1838,224.7571,70577.0
2023-06-13 10:00:00,235.98,238.53,235.33,238.5,52960.0,224.8333,227.2628,224.214,227.2343,52960.0
2023-06-13 10:30:00,238.51,239.37,238.04,238.21,54759.0,227.2438,228.0632,226.796,226.958,54759.0
2023-06-13 11:00:00,238.47,238.77,237.5,237.5,41884.0,227.2057,227.4915,226.2815,226.2815,41884.0
2023-06-13 11:30:00,237.64,238.04,236.73,237.92,18252.0,226.4149,226.796,225.5479,226.6817,18252.0
2023-06-13 12:00:00,237.92,238.89,237.57,238.78,20051.0,226.6817,227.6058,226.3482,227.501,20051.0
2023-06-13 12:30:00,238.77,239.06,238.44,238.65,25170.0,227.4915,227.7678,227.1771,227.3772,25170.0
2023-06-13 13:00:00,238.67,238.73,237.89,238.61,27217.0,227.3962,227.4534,226.6531,227.3391,27217.0
2023-06-13 13:30:00,238.48,238.72,238.36,238.67,22671.0,227.2152,227.4439,227.1009,227.3962,22671.0
2023-06-13 14:00:00,238.59,238.94,238.04,238.11,26095.0,227.32,227.6535,226.796,226.8627,26095.0
2023-06-13 14:30:00,237.98,238.24,237.43,238.2,56957.0,226.7388,226.9865,226.2148,226.9484,56957.0
2023-06-13 15:00:00,238.17,239.09,238.13,238.75,36827.0,226.9198,227.7964,226.8817,227.4724,36827.0
2023-06-13 15:30:00,238.79,238.94,238.1,238.64,159888.0,227.5106,227.6535,226.8531,227.3676,159888.0
2023-06-14 09:30:00,240.03,241.53,238.96,239.32,76883.0,228.692,230.1211,227.6725,228.0155,76883.0
2023-06-14 10:00:00,239.38,240.41,239.37,239.8,24603.0,228.0727,229.054,228.0632,228.4728,24603.0
2023-06-14 10:30:00,239.69,239.96,238.12,239.67,25760.0,228.368,228.6253,226.8722,228.349,25760.0
2023-06-14 11:00:00,239.74,240.25,239.3,240.1,21994.0,228.4157,228.9016,227.9965,228.7587,21994.0
2023-06-14 11:30:00,240.15,240.27,239.37,239.55,17824.0,228.8063,228.9206,228.0632,228.2347,17824.0
2023-06-14 12:00:00,239.59,239.59,238.82,238.98,14372.0,228.2728,228.2728,227.5391,227.6916,14372.0
2023-06-14 12:30:00,239.02,239.28,238.76,239.04,14463.0,227.7297,227.9774,227.482,227.7487,14463.0
2023-06-14 13:00:00,239.0,239.17,238.27,238.53,13766.0,227.7106,227.8726,227.0151,227.2628,13766.0
2023-06-14 13:30:00,238.58,238.61,237.22,237.57,26547.0,227.3105,227.3391,226.0147,226.3482,26547.0
2023-06-14 14:00:00,237.49,237.81,234.01,234.52,65120.0,226.272,226.5768,222.9563,223.4423,65120.0
2023-06-14 14:30:00,234.43,236.11,234.02,235.87,57746.0,223.3565,224.9571,222.9659,224.7285,57746.0
2023-06-14 15:00:00,236.06,237.46,235.2,235.4,57512.0,224.9095,226.2434,224.0901,224.2807,57512.0
2023-06-14 15:30:00,235.4,235.4,233.87,234.37,190877.0,224.2807,224.2807,222.823,223.2993,190877.0
2023-06-15 09:30:00,233.98,236.69,233.95,236.16,19057.0,222.9278,225.5098,222.8992,225.0048,19057.0
2023-06-15 10:00:00,236.28,236.51,234.79,235.17,20920.0,225.1191,225.3383,223.6995,224.0616,20920.0
2023-06-15 10:30:00,235.13,235.31,233.91,234.44,18119.0,224.0234,224.1949,222.8611,223.366,18119.0
2023-06-15 11:00:00,234.45,236.3,234.21,236.18,19055.0,223.3756,225.1382,223.1469,225.0238,19055.0
2023-06-15 11:30:00,236.11,236.11,235.34,235.69,16005.0,224.9571,224.9571,224.2235,224.557,16005.0
2023-06-15 12:00:00,235.75,235.8,235.44,235.79,10484.0,224.6142,224.6618,224.3188,224.6523,10484.0
2023-06-15 12:30:00,235.83,236.7,235.75,236.68,19721.0,224.6904,225.5193,224.6142,225.5002,19721.0
2023-06-15 13:00:00,236.7,236.74,236.26,236.55,12179.0,225.5193,225.5574,225.1001,225.3764,12179.0
2023-06-15 13:30:00,236.62,237.4,236.57,237.3,12166.0,225.4431,226.1862,225.3954,226.0909,12166.0
2023-06-15 14:00:00,237.36,237.47,236.94,237.06,13457.0,226.1481,226.2529,225.7479,225.8623,13457.0
2023-06-15 14:30:00,237.14,238.76,237.14,238.65,21283.0,225.9385,227.482,225.9385,227.3772,21283.0
2023-06-15 15:00:00,238.58,238.78,238.15,238.33,36950.0,227.3105,227.501,226.9008,227.0723,36950.0
2023-06-15 15:30:00,238.34,238.45,236.91,237.25,152935.0,227.0818,227.1866,225.7194,226.0433,152935.0
2023-06-16 09:30:00,238.09,238.38,235.73,235.75,173422.0,226.8436,227.1199,224.5951,224.6142,173422.0
2023-06-16 10:00:00,235.92,237.41,235.91,237.26,9856.0,224.7761,226.1957,224.7666,226.0528,9856.0
2023-06-16 10:30:00,237.25,237.74,236.21,236.22,11105.0,226.0433,226.5102,225.0524,225.062,11105.0
2023-06-16 11:00:00,236.15,236.15,235.24,235.64,14284.0,224.9953,224.9953,224.1282,224.5093,14284.0
2023-06-16 11:30:00,235.85,236.13,234.91,235.13,17545.0,224.7094,224.9762,223.8138,224.0234,17545.0
2023-06-16 12:00:00,235.11,235.79,235.04,235.77,28030.0,224.0044,224.6523,223.9377,224.6332,28030.0
2023-06-16 12:30:00,235.77,235.92,235.32,235.8,26852.0,224.6332,224.7761,224.2045,224.6618,26852.0
2023-06-16 13:00:00,235.96,236.1,235.43,235.43,7143.0,224.8142,224.9476,224.3093,224.3093,7143.0
2023-06-16 13:30:00,235.51,235.65,234.94,235.34,16562.0,224.3855,224.5189,223.8424,224.2235,16562.0
2023-06-16 14:00:00,235.35,235.69,235.22,235.69,9716.0,224.233,224.557,224.1092,224.557,9716.0
2023-06-16 14:30:00,235.61,235.66,235.01,235.5,20679.0,224.4808,224.5284,223.9091,224.376,20679.0
2023-06-16 15:00:00,235.36,235.74,234.81,235.27,15771.0,224.2426,224.6046,223.7186,224.1568,15771.0
2023-06-16 15:30:00,235.36,236.13,235.36,235.88,121668.0,224.2426,224.9762,224.2426,224.738,121668.0
2023-06-20 09:30:00,232.56,234.87,231.85,234.21,49275.0,221.5748,223.7757,220.8984,223.1469,49275.0
2023-06-20 10:00:00,233.76,234.17,231.05,231.26,31985.0,222.7182,223.1088,220.1362,220.3362,31985.0
2023-06-20 10:30:00,231.27,231.68,230.85,230.95,30582.0,220.3458,220.7364,219.9456,220.0409,30582.0
2023-06-20 11:00:00,231.01,231.38,229.64,229.64,38437.0,220.0981,220.4506,218.7928,218.7928,38437.0
2023-06-20 11:30:00,229.81,231.76,229.68,231.45,28563.0,218.9547,220.8126,218.8309,220.5173,28563.0
2023-06-20 12:00:00,231.23,233.13,231.06,232.81,44183.0,220.3077,222.1179,220.1457,221.813,44183.0
2023-06-20 12:30:00,232.77,233.64,232.51,233.64,16046.0,221.7749,222.6038,221.5272,222.6038,16046.0
2023-06-20 13:00:00,233.64,233.79,232.85,233.21,13056.0,222.6038,222.7467,221.8511,222.1941,13056.0
2023-06-20 13:30:00,233.22,233.56,233.02,233.06,10917.0,222.2037,222.5276,222.0131,222.0512,10917.0
2023-06-20 14:00:00,233.17,233.45,232.91,233.03,14242.0,222.156,222.4228,221.9083,222.0226,14242.0
2023-06-20 14:30:00,232.86,233.12,232.71,232.88,13889.0,221.8607,222.1084,221.7178,221.8797,13889.0
2023-06-20 15:00:00,232.96,233.01,232.41,232.59,24513.0,221.9559,222.0036,221.4319,221.6034,24513.0
2023-06-20 15:30:00,232.58,233.5,232.37,233.11,99324.0,221.5939,222.4704,221.3938,222.0989,99324.0
2023-06-21 09:30:00,231.0,233.04,229.76,232.75,30983.0,220.0885,222.0322,218.9071,221.7559,30983.0
2023-06-21 10:00:00,232.87,233.56,232.13,232.88,24865.0,221.8702,222.5276,221.1651,221.8797,24865.0
2023-06-21 10:30:00,232.81,233.45,231.9,232.96,24145.0,221.813,222.4228,220.946,221.9559,24145.0
2023-06-21 11:00:00,233.27,234.54,233.05,234.43,14430.0,222.2513,223.4613,222.0417,223.3565,14430.0
2023-06-21 11:30:00,234.32,234.82,233.73,233.79,21122.0,223.2517,223.7281,222.6896,222.7467,21122.0
2023-06-21 12:00:00,233.76,234.21,233.51,233.99,16737.0,222.7182,223.1469,222.48,222.9373,16737.0
2023-06-21 12:30:00,234.03,234.35,232.98,233.08,21167.0,222.9754,223.2803,221.975,222.0703,21167.0
2023-06-21 13:00:00,233.04,233.34,232.81,233.1,12084.0,222.0322,222.318,221.813,222.0893,12084.0
2023-06-21 13:30:00,233.09,233.72,233.08,233.64,13017.0,222.0798,222.68,222.0703,222.6038,13017.0
2023-06-21 14:00:00,233.71,234.57,233.69,234.37,31745.0,222.6705,223.4899,222.6515,223.2993,31745.0
2023-06-21 14:30:00,234.35,234.78,234.26,234.56,24124.0,223.2803,223.69,223.1945,223.4804,24124.0
2023-06-21 15:00:00,234.51,234.51,233.44,233.47,26218.0,223.4327,223.4327,222.4133,222.4419,26218.0
2023-06-21 15:30:00,233.49,234.37,232.76,233.25,116296.0,222.4609,223.2993,221.7654,222.2322,116296.0
2023-06-22 09:30:00,232.37,232.37,228.79,230.93,26224.0,221.3938,221.3938,217.9829,220.0218,26224.0
2023-06-22 10:00:00,230.52,231.19,229.71,231.17,15936.0,219.6312,220.2695,218.8595,220.2505,15936.0
2023-06-22 10:30:00,231.44,231.96,230.77,230.78,17909.0,220.5077,221.0032,219.8694,219.8789,17909.0
2023-06-22 11:00:00,230.86,231.1,230.44,230.9,11264.0,219.9551,220.1838,219.555,219.9932,11264.0
2023-06-22 11:30:00,230.98,231.72,230.98,231.65,11437.0,220.0695,220.7745,220.0695,220.7078,11437.0
2023-06-22 12:00:00,231.49,231.58,231.1,231.24,9836.0,220.5554,220.6411,220.1838,220.3172,9836.0
2023-06-22 12:30:00,231.33,231.58,230.67,230.89,9626.0,220.4029,220.6411,219.7741,219.9837,9626.0
2023-06-22 13:00:00,230.82,230.89,230.15,230.89,9837.0,219.917,219.9837,219.2787,219.9837,9837.0
2023-06-22 13:30:00,230.75,231.23,230.74,231.23,10678.0,219.8503,220.3077,219.8408,220.3077,10678.0
2023-06-22 14:00:00,231.12,231.43,230.97,231.43,10679.0,220.2029,220.4982,220.0599,220.4982,10679.0
2023-06-22 14:30:00,231.49,231.85,231.39,231.52,12075.0,220.5554,220.8984,220.4601,220.584,12075.0
2023-06-22 15:00:00,231.55,231.7,230.58,230.62,14663.0,220.6125,220.7555,219.6884,219.7265,14663.0
2023-06-22 15:30:00,230.54,231.3,230.49,230.93,77130.0,219.6503,220.3744,219.6026,220.0218,77130.0
2023-06-23 09:30:00,228.22,229.28,227.23,228.92,18878.0,217.4398,218.4498,216.4966,218.1068,18878.0
2023-06-23 10:00:00,228.89,229.41,228.28,228.79,9860.0,218.0782,218.5736,217.497,217.9829,9860.0
2023-06-23 10:30:00,228.75,229.89,228.56,229.88,80376.0,217.9448,219.031,217.7638,219.0214,80376.0
2023-06-23 11:00:00,230.04,230.38,229.43,229.73,15853.0,219.1739,219.4978,218.5927,218.8785,15853.0
2023-06-23 11:30:00,229.81,230.76,229.72,230.76,8829.0,218.9547,219.8599,218.869,219.8599,8829.0
2023-06-23 12:00:00,230.65,231.86,230.5,231.47,58855.0,219.7551,220.9079,219.6121,220.5363,58855.0
2023-06-23 12:30:00,231.55,231.76,231.0,231.44,65082.0,220.6125,220.8126,220.0885,220.5077,65082.0
2023-06-23 13:00:00,231.46,231.92,231.39,231.8,16184.0,220.5268,220.9651,220.4601,220.8507,16184.0
2023-06-23 13:30:00,231.88,232.32,231.68,232.31,10291.0,220.927,221.3462,220.7364,221.3366,10291.0
2023-06-23 14:00:00,232.24,232.24,230.46,230.51,17907.0,221.27,221.27,219.574,219.6217,17907.0
2023-06-23 14:30:00,230.48,231.39,230.22,231.07,21295.0,219.5931,220.4601,219.3454,220.1552,21295.0
2023-06-23 15:00:00,231.05,231.61,230.83,230.97,39407.0,220.1362,220.6697,219.9266,220.0599,39407.0
2023-06-23 15:30:00,231.06,232.6,230.82,232.04,156106.0,220.1457,221.6129,219.917,221.0794,156106.0
2023-06-26 09:30:00,232.95,236.11,232.5,235.49,28490.0,221.9464,224.9571,221.5177,224.3664,28490.0
2023-06-26 10:00:00,235.43,235.43,234.2,234.29,16850.0,224.3093,224.3093,223.1374,223.2231,16850.0
2023-06-26 10:30:00,234.16,234.31,233.47,234.28,14313.0,223.0993,223.2422,222.4419,223.2136,14313.0
2023-06-26 11:00:00,234.17,234.31,233.65,234.08,13387.0,223.1088,223.2422,222.6133,223.023,13387.0
2023-06-26 11:30:00,234.03,234.89,233.6,234.85,9032.0,222.9754,223.7948,222.5657,223.7567,9032.0
2023-06-26 12:00:00,234.74,234.74,233.56,234.34,13752.0,223.6519,223.6519,222.5276,223.2708,13752.0
2023-06-26 12:30:00,234.33,234.54,233.77,234.54,10342.0,223.2612,223.4613,222.7277,223.4613,10342.0
2023-06-26 13:00:00,234.71,234.98,234.35,234.97,11785.0,223.6233,223.8805,223.2803,223.871,11785.0
2023-06-26 13:30:00,234.98,234.98,234.3,234.3,12456.0,223.8805,223.8805,223.2326,223.2326,12456.0
2023-06-26 14:00:00,234.24,234.45,233.96,234.4,13171.0,223.1755,223.3756,222.9087,223.3279,13171.0
2023-06-26 14:30:00,234.24,234.76,234.23,234.57,13097.0,223.1755,223.6709,223.166,223.4899,13097.0
2023-06-26 15:00:00,234.69,235.1,234.61,234.85,16491.0,223.6042,223.9949,223.528,223.7567,16491.0
2023-06-26 15:30:00,234.8,234.98,233.95,234.3,100536.0,223.709,223.8805,222.8992,223.2326,100536.0
2023-06-27 09:30:00,234.82,234.82,232.88,233.91,35409.0,223.7281,223.7281,221.8797,222.8611,35409.0
2023-06-27 10:00:00,233.92,234.55,233.07,234.21,19523.0,222.8706,223.4708,222.0607,223.1469,19523.0
2023-06-27 10:30:00,234.03,234.87,234.01,234.81,18098.0,222.9754,223.7757,222.9563,223.7186,18098.0
2023-06-27 11:00:00,234.88,235.89,234.88,235.59,25657.0,223.7852,224.7475,223.7852,224.4617,25657.0
2023-06-27 11:30:00,235.68,236.5,235.61,236.15,32782.0,224.5475,225.3287,224.4808,224.9953,32782.0
2023-06-27 12:00:00,236.12,237.72,236.08,237.41,45115.0,224.9667,226.4911,224.9286,226.1957,45115.0
2023-06-27 12:30:00,237.41,237.79,237.14,237.33,16991.0,226.1957,226.5578,225.9385,226.1195,16991.0
2023-06-27 13:00:00,237.38,237.75,237.05,237.62,14610.0,226.1672,226.5197,225.8527,226.3958,14610.0
2023-06-27 13:30:00,237.67,237.91,237.52,237.63,16757.0,226.4435,226.6721,226.3005,226.4053,16757.0
2023-06-27 14:00:00,237.61,237.84,237.35,237.75,33553.0,226.3863,226.6054,226.1386,226.5197,33553.0
2023-06-27 14:30:00,237.76,238.44,237.57,238.34,40063.0,226.5292,227.1771,226.3482,227.0818,40063.0
2023-06-27 15:00:00,238.36,238.68,238.26,238.53,30617.0,227.1009,227.4058,227.0056,227.2628,30617.0
2023-06-27 15:30:00,238.53,239.83,238.19,239.49,179973.0,227.2628,228.5014,226.9389,228.1775,179973.0
2023-06-28 09:30:00,238.61,238.62,236.39,237.62,49437.0,227.3391,227.3486,225.2239,226.3958,49437.0
2023-06-28 10:00:00,237.46,237.75,236.56,237.15,48781.0,226.2434,226.5197,225.3859,225.948,48781.0
2023-06-28 10:30:00,237.11,237.85,237.1,237.31,33577.0,225.9099,226.615,225.9004,226.1005,33577.0
2023-06-28 11:00:00,237.32,237.37,236.86,237.05,32459.0,226.11,226.1576,225.6717,225.8527,32459.0
2023-06-28 11:30:00,237.0,237.48,236.96,237.17,33922.0,225.8051,226.2624,225.767,225.9671,33922.0
2023-06-28 12:00:00,237.14,238.08,237.03,237.89,19050.0,225.9385,226.8341,225.8337,226.6531,19050.0
2023-06-28 12:30:00,237.91,238.39,236.88,237.15,25993.0,226.6721,227.1295,225.6908,225.948,25993.0
2023-06-28 13:00:00,237.22,237.93,236.9,237.93,15635.0,226.0147,226.6912,225.7098,226.6912,15635.0
2023-06-28 13:30:00,237.86,238.38,237.48,238.27,11458.0,226.6245,227.1199,226.2624,227.0151,11458.0
2023-06-28 14:00:00,238.4,238.68,238.32,238.68,10282.0,227.139,227.4058,227.0628,227.4058,10282.0
2023-06-28 14:30:00,238.59,239.04,238.53,238.96,22529.0,227.32,227.7487,227.2628,227.6725,22529.0
2023-06-28 15:00:00,238.92,239.38,238.59,239.22,25001.0,227.6344,228.0727,227.32,227.9202,25001.0
2023-06-28 15:30:00,239.22,239.42,238.71,239.12,123229.0,227.9202,228.1108,227.4343,227.825,123229.0
2023-06-29 09:30:00,239.83,245.0,238.81,244.72,81119.0,228.5014,233.4272,227.5296,233.1604,81119.0
2023-06-29 10:00:00,244.5,246.35,244.24,245.39,56902.0,232.9508,234.7135,232.7031,233.7988,56902.0
2023-06-29 10:30:00,245.58,246.22,243.86,244.44,34786.0,233.9798,234.5896,232.3411,232.8937,34786.0
2023-06-29 11:00:00,244.38,244.63,242.34,242.99,24299.0,232.8365,233.0747,230.8929,231.5122,24299.0
2023-06-29 11:30:00,243.01,243.53,242.72,243.16,15239.0,231.5312,232.0267,231.2549,231.6741,15239.0
2023-06-29 12:00:00,243.16,243.65,242.86,243.52,28096.0,231.6741,232.141,231.3883,232.0171,28096.0
2023-06-29 12:30:00,243.54,243.75,242.8,242.86,13180.0,232.0362,232.2363,231.3311,231.3883,13180.0
2023-06-29 13:00:00,242.93,243.29,242.28,242.97,18589.0,231.455,231.798,230.8357,231.4931,18589.0
2023-06-29 13:30:00,243.0,243.19,242.77,242.77,11548.0,231.5217,231.7027,231.3026,231.3026,11548.0
2023-06-29 14:00:00,242.68,242.74,242.15,242.31,24562.0,231.2168,231.274,230.7118,230.8643,24562.0
2023-06-29 14:30:00,242.23,242.29,241.58,242.13,15979.0,230.7881,230.8452,230.1688,230.6928,15979.0
2023-06-29 15:00:00,242.31,243.26,242.28,243.14,26147.0,230.8643,231.7694,230.8357,231.6551,26147.0
2023-06-29 15:30:00,243.15,243.35,241.96,242.0,186754.0,231.6646,231.8552,230.5308,230.5689,186754.0
2023-06-30 09:30:00,243.81,245.12,242.67,244.81,34990.0,232.2934,233.5416,231.2073,233.2462,34990.0
2023-06-30 10:00:00,244.76,245.55,244.47,245.32,20171.0,233.1986,233.9512,232.9223,233.7321,20171.0
2023-06-30 10:30:00,245.23,245.35,243.91,244.78,21407.0,233.6464,233.7607,232.3887,233.2176,21407.0
2023-06-30 11:00:00,244.79,245.55,244.57,244.89,14029.0,233.2271,233.9512,233.0175,233.3224,14029.0
2023-06-30 11:30:00,244.72,245.44,244.46,245.01,12752.0,233.1604,233.8464,232.9127,233.4367,12752.0
2023-06-30 12:00:00,245.02,245.69,244.96,245.59,16533.0,233.4463,234.0846,233.3891,233.9894,16533.0
2023-06-30 12:30:00,245.67,245.77,245.35,245.61,11250.0,234.0656,234.1609,233.7607,234.0084,11250.0
2023-06-30 13:00:00,245.58,246.09,245.57,246.03,11191.0,233.9798,234.4657,233.9703,234.4086,11191.0
2023-06-30 13:30:00,246.03,246.31,245.61,246.0,9099.0,234.4086,234.6753,234.0084,234.38,9099.0
2023-06-30 14:00:00,246.06,246.54,245.99,246.27,15634.0,234.4372,234.8945,234.3705,234.6372,15634.0
2023-06-30 14:30:00,246.23,246.87,246.23,246.5,12242.0,234.5991,235.2089,234.5991,234.8564,12242.0
2023-06-30 15:00:00,246.53,246.61,245.82,246.15,20715.0,234.885,234.9612,234.2085,234.5229,20715.0
2023-06-30 15:30:00,246.2,246.3,245.11,245.16,118419.0,234.5705,234.6658,233.532,233.5797,118419.0
2023-07-03 09:30:00,245.41,247.31,244.62,246.32,45527.0,233.8179,235.6281,233.0652,234.6849,45527.0
2023-07-03 10:00:00,246.33,247.63,245.87,247.63,31884.0,234.6944,235.933,234.2561,235.933,31884.0
2023-07-03 10:30:00,247.71,248.34,246.83,247.91,42558.0,236.0092,236.6095,235.1708,236.1998,42558.0
2023-07-03 11:00:00,247.86,249.04,247.69,248.05,30181.0,236.1521,237.2764,235.9902,236.3332,30181.0
2023-07-03 11:30:00,248.05,248.2,247.51,248.09,36734.0,236.3332,236.4761,235.8187,236.3713,36734.0
2023-07-03 12:00:00,248.13,248.99,247.84,248.58,30924.0,236.4094,237.2288,236.1331,236.8381,30924.0
2023-07-03 12:30:00,248.63,249.23,248.45,248.48,98112.0,236.8858,237.4574,236.7143,236.7428,98112.0
2023-07-05 09:30:00,246.0,246.88,243.44,245.2,63474.0,234.38,235.2184,231.9409,233.6178,63474.0
2023-07-05 10:00:00,245.0,245.13,243.42,243.73,29791.0,233.4272,233.5511,231.9219,232.2172,29791.0
2023-07-05 10:30:00,243.71,245.63,243.44,245.22,36765.0,232.1982,234.0275,231.9409,233.6368,36765.0
2023-07-05 11:00:00,245.33,246.2,245.32,245.81,14529.0,233.7416,234.5705,233.7321,234.199,14529.0
2023-07-05 11:30:00,245.83,246.33,245.44,246.06,19366.0,234.218,234.6944,233.8464,234.4372,19366.0
2023-07-05 12:00:00,246.17,246.52,244.96,245.04,25779.0,234.542,234.8754,233.3891,233.4653,25779.0
2023-07-05 12:30:00,244.89,244.94,244.2,244.6,12183.0,233.3224,233.3701,232.665,233.0461,12183.0
2023-07-05 13:00:00,244.64,245.04,244.19,244.95,10148.0,233.0842,233.4653,232.6555,233.3796,10148.0
2023-07-05 13:30:00,244.97,244.97,244.65,244.83,11142.0,233.3986,233.3986,233.0938,233.2653,11142.0
2023-07-05 14:00:00,244.91,244.92,243.65,243.97,13727.0,233.3415,233.351,232.141,232.4459,13727.0
2023-07-05 14:30:00,244.04,244.34,243.9,244.31,10087.0,232.5126,232.7984,232.3792,232.7698,10087.0
2023-07-05 15:00:00,244.34,244.37,243.85,243.97,10986.0,232.7984,232.827,232.3315,232.4459,10986.0
2023-07-05 15:30:00,244.0,244.06,243.11,243.3,101194.0,232.4745,232.5316,231.6265,231.8075,101194.0
2023-07-06 09:30:00,241.16,242.83,240.46,242.03,30483.0,229.7686,231.3597,229.1017,230.5975,30483.0
2023-07-06 10:00:00,241.93,242.3,240.18,240.19,12361.0,230.5022,230.8548,228.8349,228.8444,12361.0
2023-07-06 10:30:00,240.16,241.03,239.81,240.23,15660.0,228.8158,229.6447,228.4824,228.8825,15660.0
2023-07-06 11:00:00,240.47,240.76,239.76,240.35,14094.0,229.1112,229.3875,228.4347,228.9969,14094.0
2023-07-06 11:30:00,240.4,241.08,240.32,240.53,19347.0,229.0445,229.6924,228.9683,229.1684,19347.0
2023-07-06 12:00:00,240.79,241.07,240.36,240.36,17023.0,229.4161,229.6829,229.0064,229.0064,17023.0
2023-07-06 12:30:00,240.28,240.86,240.0,240.68,11102.0,228.9302,229.4828,228.6634,229.3113,11102.0
2023-07-06 13:00:00,240.79,241.59,240.61,241.38,13633.0,229.4161,230.1783,229.2446,229.9782,13633.0
2023-07-06 13:30:00,241.2,241.75,241.14,241.72,6399.0,229.8067,230.3307,229.7496,230.3022,6399.0
2023-07-06 14:00:00,241.59,241.71,241.25,241.36,6674.0,230.1783,230.2926,229.8544,229.9592,6674.0
2023-07-06 14:30:00,241.38,241.89,241.3,241.89,7836.0,229.9782,230.4641,229.902,230.4641,7836.0
2023-07-06 15:00:00,241.83,242.13,241.69,241.88,11122.0,230.407,230.6928,230.2736,230.4546,11122.0
2023-07-06 15:30:00,241.88,242.51,241.88,242.18,79524.0,230.4546,231.0548,230.4546,230.7404,79524.0
2023-07-07 09:30:00,241.1,244.38,241.1,243.92,34226.0,229.7114,232.8365,229.7114,232.3982,34226.0
2023-07-07 10:00:00,243.91,245.07,243.66,244.88,13219.0,232.3887,233.4939,232.1505,233.3129,13219.0
2023-07-07 10:30:00,244.86,246.29,244.48,246.13,18106.0,233.2938,234.6563,232.9318,234.5038,18106.0
2023-07-07 11:00:00,246.2,246.58,245.93,246.17,20414.0,234.5705,234.9326,234.3133,234.542,20414.0
2023-07-07 11:30:00,246.14,246.5,245.48,245.86,10411.0,234.5134,234.8564,233.8845,234.2466,10411.0
2023-07-07 12:00:00,246.0,246.92,245.7,246.88,16393.0,234.38,235.2565,234.0942,235.2184,16393.0
2023-07-07 12:30:00,246.91,248.19,246.71,247.87,19346.0,235.247,236.4665,235.0564,236.1617,19346.0
2023-07-07 13:00:00,248.08,248.19,247.24,247.24,17223.0,236.3617,236.4665,235.5614,235.5614,17223.0
2023-07-07 13:30:00,247.31,247.31,246.71,246.88,12295.0,235.6281,235.6281,235.0564,235.2184,12295.0
2023-07-07 14:00:00,246.98,247.2,246.53,247.2,32740.0,235.3137,235.5233,234.885,235.5233,32740.0
2023-07-07 14:30:00,247.15,247.36,246.62,246.63,34898.0,235.4757,235.6757,234.9707,234.9802,34898.0
2023-07-07 15:00:00,246.57,246.89,246.38,246.52,30518.0,234.9231,235.2279,234.742,234.8754,30518.0
2023-07-07 15:30:00,246.53,246.71,245.57,245.81,135629.0,234.885,235.0564,233.9703,234.199,135629.0
2023-07-10 09:30:00,246.11,251.71,246.07,251.55,45895.0,234.4848,239.8203,234.4467,239.6678,45895.0
2023-07-10 10:00:00,251.56,252.54,251.41,251.54,34606.0,239.6774,240.6111,239.5344,239.6583,34606.0
2023-07-10 10:30:00,251.41,251.99,250.56,251.46,30208.0,239.5344,240.087,238.7246,239.5821,30208.0
2023-07-10 11:00:00,251.63,251.74,250.78,251.26,21827.0,239.744,239.8489,238.9342,239.3915,21827.0
2023-07-10 11:30:00,251.22,252.06,251.18,251.55,47260.0,239.3534,240.1537,239.3153,239.6678,47260.0
2023-07-10 12:00:00,251.42,251.56,250.0,251.45,37416.0,239.544,239.6774,238.191,239.5726,37416.0
2023-07-10 12:30:00,251.42,251.67,251.1,251.51,20341.0,239.544,239.7822,239.2391,239.6297,20341.0
2023-07-10 13:00:00,251.58,252.5,251.55,252.1,41851.0,239.6964,240.573,239.6678,240.1918,41851.0
2023-07-10 13:30:00,252.1,252.74,252.07,252.74,26871.0,240.1918,240.8016,240.1633,240.8016,26871.0
2023-07-10 14:00:00,252.83,252.94,252.24,252.89,29674.0,240.8874,240.9922,240.3252,240.9445,29674.0
2023-07-10 14:30:00,252.88,252.89,252.23,252.63,23442.0,240.935,240.9445,240.3157,240.6968,23442.0
2023-07-10 15:00:00,252.62,253.05,252.46,252.83,50317.0,240.6873,241.097,240.5348,240.8874,50317.0
2023-07-10 15:30:00,252.82,253.5,252.65,253.09,206163.0,240.8778,241.5257,240.7159,241.1351,206163.0
2023-07-11 09:30:00,254.34,257.26,254.34,256.86,59537.0,242.326,245.1081,242.326,244.727,59537.0
2023-07-11 10:00:00,256.69,257.04,255.93,256.29,40081.0,244.565,244.8985,243.8409,244.1839,40081.0
2023-07-11 10:30:00,256.18,257.71,254.78,255.5,83137.0,244.0791,245.5369,242.7453,243.4312,83137.0
2023-07-11 11:00:00,255.63,256.34,254.91,255.61,34414.0,243.5551,244.2316,242.8691,243.536,34414.0
2023-07-11 11:30:00,255.62,256.85,255.28,256.63,38619.0,243.5456,244.7175,243.2216,244.5079,38619.0
2023-07-11 12:00:00,256.63,256.75,255.1,255.43,16552.0,244.5079,244.6222,243.0501,243.3646,16552.0
2023-07-11 12:30:00,255.36,255.41,254.91,255.09,12802.0,243.2979,243.3455,242.8691,243.0406,12802.0
2023-07-11 13:00:00,255.14,255.54,254.98,255.36,34661.0,243.0883,243.4694,242.9358,243.2979,34661.0
2023-07-11 13:30:00,255.45,255.46,254.72,254.96,11488.0,243.3836,243.3931,242.6881,242.9168,11488.0
2023-07-11 14:00:00,254.89,254.89,254.25,254.74,15526.0,242.8501,242.8501,242.2403,242.7071,15526.0
2023-07-11 14:30:00,254.78,255.06,254.69,254.95,29022.0,242.7453,243.012,242.6595,242.9072,29022.0
2023-07-11 15:00:00,255.0,256.09,254.99,256.09,41615.0,242.9549,243.9934,242.9453,243.9934,41615.0
2023-07-11 15:30:00,255.99,256.9,255.74,256.6,143560.0,243.8981,244.7651,243.6599,244.4793,143560.0
2023-07-12 09:30:00,259.65,259.73,257.16,259.7,44960.0,247.3852,247.4614,245.0128,247.4329,44960.0
2023-07-12 10:00:00,259.64,260.33,258.13,259.07,44435.0,247.3757,248.0331,245.937,246.8326,44435.0
2023-07-12 10:30:00,259.06,259.83,258.56,259.65,21300.0,246.8231,247.5567,246.3467,247.3852,21300.0
2023-07-12 11:00:00,259.68,259.87,258.6,258.66,15145.0,247.4138,247.5948,246.3848,246.442,15145.0
2023-07-12 11:30:00,258.75,258.76,257.24,257.43,16554.0,246.5277,246.5373,245.0891,245.2701,16554.0
2023-07-12 12:00:00,257.72,257.72,256.64,256.82,15696.0,245.5464,245.5464,244.5174,244.6889,15696.0
2023-07-12 12:30:00,256.89,257.22,256.65,256.8,9371.0,244.7556,245.07,244.5269,244.6698,9371.0
2023-07-12 13:00:00,256.93,257.57,256.8,257.21,7704.0,244.7937,245.4035,244.6698,245.0605,7704.0
2023-07-12 13:30:00,257.22,257.51,256.87,257.02,10956.0,245.07,245.3463,244.7365,244.8794,10956.0
2023-07-12 14:00:00,257.11,258.0,257.0,257.37,31323.0,244.9652,245.8132,244.8604,245.2129,31323.0
2023-07-12 14:30:00,257.45,257.48,256.89,256.89,15822.0,245.2891,245.3177,244.7556,244.7556,15822.0
2023-07-12 15:00:00,256.92,257.08,256.23,256.58,15431.0,244.7842,244.9366,244.1268,244.4602,15431.0
2023-07-12 15:30:00,256.6,257.14,256.35,257.1,72577.0,244.4793,244.9938,244.2411,244.9557,72577.0
2023-07-13 09:30:00,257.02,257.63,255.0,257.48,26881.0,244.8794,245.4606,242.9549,245.3177,26881.0
2023-07-13 10:00:00,257.59,257.74,256.61,257.33,9546.0,245.4225,245.5654,244.4888,245.1748,9546.0
2023-07-13 10:30:00,257.3,257.43,255.1,255.61,24995.0,245.1462,245.2701,243.0501,243.536,24995.0
2023-07-13 11:00:00,255.74,255.97,255.04,255.61,17782.0,243.6599,243.879,242.993,243.536,17782.0
2023-07-13 11:30:00,255.47,255.81,255.01,255.56,11732.0,243.4027,243.7266,242.9644,243.4884,11732.0
2023-07-13 12:00:00,255.62,256.62,255.42,256.22,11628.0,243.5456,244.4983,243.355,244.1172,11628.0
2023-07-13 12:30:00,256.36,256.67,255.55,255.84,11626.0,244.2506,244.546,243.4789,243.7552,11626.0
2023-07-13 13:00:00,255.67,256.01,255.25,255.8,16638.0,243.5932,243.9172,243.1931,243.7171,16638.0
2023-07-13 13:30:00,255.8,255.84,255.32,255.43,25475.0,243.7171,243.7552,243.2597,243.3646,25475.0
2023-07-13 14:00:00,255.41,255.48,254.27,254.27,37924.0,243.3455,243.4122,242.2593,242.2593,37924.0
2023-07-13 14:30:00,254.22,254.42,253.9,254.29,34105.0,242.2117,242.4023,241.9068,242.2784,34105.0
2023-07-13 15:00:00,254.22,254.47,253.96,254.22,59389.0,242.2117,242.4499,241.964,242.2117,59389.0
2023-07-13 15:30:00,254.15,255.14,253.93,254.48,151526.0,242.145,243.0883,241.9354,242.4594,151526.0
2023-07-14 09:30:00,254.19,255.2,252.0,252.51,19957.0,242.1831,243.1454,240.0966,240.5825,19957.0
2023-07-14 10:00:00,252.26,253.0,251.18,251.32,37868.0,240.3443,241.0493,239.3153,239.4487,37868.0
2023-07-14 10:30:00,251.17,251.22,249.8,250.88,17447.0,239.3058,239.3534,238.0005,239.0295,17447.0
2023-07-14 11:00:00,251.09,251.69,250.76,251.33,8434.0,239.2296,239.8012,238.9151,239.4582,8434.0
2023-07-14 11:30:00,251.6,251.6,250.19,250.67,7735.0,239.7155,239.7155,238.3721,238.8294,7735.0
2023-07-14 12:00:00,250.88,251.11,250.27,250.93,8148.0,239.0295,239.2486,238.4483,239.0771,8148.0
2023-07-14 12:30:00,250.93,251.61,250.89,251.52,4956.0,239.0771,239.725,239.039,239.6392,4956.0
2023-07-14 13:00:00,251.66,252.19,251.38,251.69,9937.0,239.7726,240.2776,239.5059,239.8012,9937.0
2023-07-14 13:30:00,251.86,252.0,251.12,251.6,11393.0,239.9632,240.0966,239.2581,239.7155,11393.0
2023-07-14 14:00:00,251.54,252.91,251.5,252.79,11996.0,239.6583,240.9636,239.6202,240.8493,11996.0
2023-07-14 14:30:00,252.67,252.75,251.79,251.86,8833.0,240.7349,240.8111,239.8965,239.9632,8833.0
2023-07-14 15:00:00,251.83,252.3,251.58,252.12,17057.0,239.9346,240.3824,239.6964,240.2109,17057.0
2023-07-14 15:30:00,252.17,252.83,251.94,252.36,54473.0,240.2585,240.8874,240.0394,240.4396,54473.0
2023-07-17 09:30:00,251.91,254.45,249.89,252.23,50852.0,240.0108,242.4308,238.0862,240.3157,50852.0
2023-07-17 10:00:00,252.43,254.04,252.22,252.91,40307.0,240.5063,242.0402,240.3062,240.9636,40307.0
2023-07-17 10:30:00,252.93,253.54,252.34,253.01,18840.0,240.9826,241.5638,240.4205,241.0589,18840.0
2023-07-17 11:00:00,252.86,254.24,252.84,253.97,25662.0,240.9159,242.2308,240.8969,241.9735,25662.0
2023-07-17 11:30:00,254.0,254.68,254.0,254.6,21826.0,242.0021,242.65,242.0021,242.5738,21826.0
2023-07-17 12:00:00,254.52,254.87,254.01,254.12,18099.0,242.4975,242.831,242.0116,242.1164,18099.0
2023-07-17 12:30:00,254.17,254.64,254.17,254.43,12868.0,242.1641,242.6119,242.1641,242.4118,12868.0
2023-07-17 13:00:00,254.43,255.22,254.3,255.08,25344.0,242.4118,243.1645,242.2879,243.0311,25344.0
2023-07-17 13:30:00,255.01,255.38,254.35,254.41,11839.0,242.9644,243.3169,242.3356,242.3927,11839.0
2023-07-17 14:00:00,254.47,254.92,254.1,254.83,16753.0,242.4499,242.8786,242.0974,242.7929,16753.0
2023-07-17 14:30:00,254.73,254.92,254.03,254.92,20796.0,242.6976,242.8786,242.0307,242.8786,20796.0
2023-07-17 15:00:00,254.82,255.52,254.69,255.34,20823.0,242.7834,243.4503,242.6595,243.2788,20823.0
2023-07-17 15:30:00,255.29,255.38,254.67,254.99,107721.0,243.2312,243.3169,242.6405,242.9453,107721.0
2023-07-18 09:30:00,255.57,257.64,255.12,257.59,29218.0,243.4979,245.4702,243.0692,245.4225,29218.0
2023-07-18 10:00:00,257.43,259.53,257.36,259.2,15567.0,245.2701,247.2709,245.2034,246.9565,15567.0
2023-07-18 10:30:00,259.42,259.51,258.49,258.82,11792.0,247.1661,247.2518,246.28,246.5944,11792.0
2023-07-18 11:00:00,258.79,259.0,258.34,258.9,8830.0,246.5658,246.7659,246.1371,246.6706,8830.0
2023-07-18 11:30:00,258.85,258.92,257.09,257.77,7803.0,246.623,246.6897,244.9461,245.594,7803.0
2023-07-18 12:00:00,257.9,257.9,257.17,257.66,6422.0,245.7179,245.7179,245.0224,245.4892,6422.0
2023-07-18 12:30:00,257.68,258.64,257.04,258.58,11809.0,245.5083,246.4229,244.8985,246.3658,11809.0
2023-07-18 13:00:00,258.48,259.43,258.2,258.51,28921.0,246.2705,247.1756,246.0037,246.2991,28921.0
2023-07-18 13:30:00,258.66,258.66,257.65,258.01,11837.0,246.442,246.442,245.4797,245.8227,11837.0
2023-07-18 14:00:00,258.13,259.02,257.89,259.01,15532.0,245.937,246.785,245.7084,246.7754,15532.0
2023-07-18 14:30:00,259.02,259.03,258.15,258.26,10996.0,246.785,246.7945,245.9561,246.0609,10996.0
2023-07-18 15:00:00,258.42,259.42,258.33,258.98,12356.0,246.2133,247.1661,246.1276,246.7469,12356.0
2023-07-18 15:30:00,258.96,259.52,258.63,259.16,88822.0,246.7278,247.2614,246.4134,246.9184,88822.0
2023-07-19 09:30:00,256.9,258.89,256.19,258.55,31462.0,244.7651,246.6611,244.0887,246.3372,31462.0
2023-07-19 10:00:00,258.63,259.67,258.33,259.13,14443.0,246.4134,247.4043,246.1276,246.8898,14443.0
2023-07-19 10:30:00,259.2,259.27,256.92,257.38,24976.0,246.9565,247.0232,244.7842,245.2224,24976.0
2023-07-19 11:00:00,257.62,258.06,257.18,257.25,32060.0,245.4511,245.8703,245.0319,245.0986,32060.0
2023-07-19 11:30:00,257.28,257.49,256.79,257.13,29850.0,245.1272,245.3272,244.6603,244.9843,29850.0
2023-07-19 12:00:00,257.13,257.99,256.55,257.65,11583.0,244.9843,245.8036,244.4316,245.4797,11583.0
2023-07-19 12:30:00,257.19,258.92,256.88,258.79,13296.0,245.0414,246.6897,244.7461,246.5658,13296.0
2023-07-19 13:00:00,258.85,259.45,258.69,258.94,20810.0,246.623,247.1947,246.4706,246.7088,20810.0
2023-07-19 13:30:00,258.95,259.05,258.28,258.51,8656.0,246.7183,246.8136,246.0799,246.2991,8656.0
2023-07-19 14:00:00,258.6,258.6,258.03,258.31,12852.0,246.3848,246.3848,245.8417,246.1085,12852.0
2023-07-19 14:30:00,258.37,258.63,258.02,258.22,14836.0,246.1657,246.4134,245.8322,246.0228,14836.0
2023-07-19 15:00:00,258.19,258.74,258.19,258.6,10143.0,245.9942,246.5182,245.9942,246.3848,10143.0
2023-07-19 15:30:00,258.49,259.1,258.36,258.51,58510.0,246.28,246.8612,246.1562,246.2991,58510.0
2023-07-20 09:30:00,259.65,259.91,257.81,259.22,49637.0,247.3852,247.6329,245.6321,246.9755,49637.0
2023-07-20 10:00:00,259.39,259.59,257.21,257.66,22374.0,247.1375,247.3281,245.0605,245.4892,22374.0
2023-07-20 10:30:00,257.66,258.85,257.22,258.26,17654.0,245.4892,246.623,245.07,246.0609,17654.0
2023-07-20 11:00:00,258.4,259.67,258.24,259.41,23605.0,246.1943,247.4043,246.0418,247.1566,23605.0
2023-07-20 11:30:00,259.42,259.65,259.02,259.32,15417.0,247.1661,247.3852,246.785,247.0708,15417.0
2023-07-20 12:00:00,259.32,259.96,259.32,259.39,10672.0,247.0708,247.6806,247.0708,247.1375,10672.0
2023-07-20 12:30:00,259.36,259.4,258.94,259.08,15839.0,247.1089,247.147,246.7088,246.8421,15839.0
2023-07-20 13:00:00,259.08,259.37,258.78,259.22,16388.0,246.8421,247.1184,246.5563,246.9755,16388.0
2023-07-20 13:30:00,259.24,259.32,258.74,258.82,10229.0,246.9946,247.0708,246.5182,246.5944,10229.0
2023-07-20 14:00:00,258.82,259.35,258.58,259.07,20268.0,246.5944,247.0994,246.3658,246.8326,20268.0
2023-07-20 14:30:00,259.04,259.77,259.04,259.31,14035.0,246.804,247.4995,246.804,247.0613,14035.0
2023-07-20 15:00:00,259.19,259.57,259.07,259.57,19325.0,246.9469,247.309,246.8326,247.309,19325.0
2023-07-20 15:30:00,259.56,260.0,259.17,259.97,81404.0,247.2995,247.7187,246.9279,247.6901,81404.0
2023-07-21 09:30:00,260.75,261.0,257.7,259.33,58269.0,248.4333,248.6714,245.5273,247.0803,58269.0
2023-07-21 10:00:00,259.51,260.62,259.07,259.64,33319.0,247.2518,248.3094,246.8326,247.3757,33319.0
2023-07-21 10:30:00,259.57,260.26,259.25,259.62,29113.0,247.309,247.9664,247.0041,247.3566,29113.0
2023-07-21 11:00:00,259.62,260.39,259.51,260.24,20462.0,247.3566,248.0903,247.2518,247.9473,20462.0
2023-07-21 11:30:00,260.35,260.5,259.64,260.45,15966.0,248.0522,248.1951,247.3757,248.1474,15966.0
2023-07-21 12:00:00,260.42,260.42,259.29,259.29,14807.0,248.1188,248.1188,247.0422,247.0422,14807.0
2023-07-21 12:30:00,259.22,259.65,259.04,259.64,18954.0,246.9755,247.3852,246.804,247.3757,18954.0
2023-07-21 13:00:00,259.57,260.64,259.57,260.16,19082.0,247.309,248.3285,247.309,247.8711,19082.0
2023-07-21 13:30:00,260.26,260.68,260.02,260.63,7728.0,247.9664,248.3666,247.7377,248.3189,7728.0
2023-07-21 14:00:00,260.65,260.65,259.74,260.01,12734.0,248.338,248.338,247.471,247.7282,12734.0
2023-07-21 14:30:00,259.99,260.35,259.77,259.85,23016.0,247.7092,248.0522,247.4995,247.5758,23016.0
2023-07-21 15:00:00,259.82,260.02,259.37,259.76,20711.0,247.5472,247.7377,247.1184,247.49,20711.0
2023-07-21 15:30:00,259.68,260.15,258.26,258.82,242523.0,247.4138,247.8616,246.0609,246.5944,242523.0
2023-07-24 09:30:00,259.07,260.56,259.0,259.3,38963.0,246.8326,248.2522,246.7659,247.0517,38963.0
2023-07-24 10:00:00,259.19,259.47,257.98,258.68,15036.0,246.9469,247.2137,245.7941,246.461,15036.0
2023-07-24 10:30:00,258.75,259.01,258.13,258.51,16427.0,246.5277,246.7754,245.937,246.2991,16427.0
2023-07-24 11:00:00,258.69,259.52,258.45,259.49,16833.0,246.4706,247.2614,246.2419,247.2328,16833.0
2023-07-24 11:30:00,259.55,259.67,258.87,259.16,16070.0,247.2899,247.4043,246.6421,246.9184,16070.0
2023-07-24 12:00:00,259.27,259.58,258.7,259.13,13691.0,247.0232,247.3185,246.4801,246.8898,13691.0
2023-07-24 12:30:00,259.1,259.1,258.73,259.02,14876.0,246.8612,246.8612,246.5087,246.785,14876.0
2023-07-24 13:00:00,258.98,259.25,258.7,259.11,7899.0,246.7469,247.0041,246.4801,246.8707,7899.0
2023-07-24 13:30:00,259.2,259.26,258.47,258.78,11227.0,246.9565,247.0136,246.261,246.5563,11227.0
2023-07-24 14:00:00,258.81,259.35,258.8,259.04,13078.0,246.5849,247.0994,246.5754,246.804,13078.0
2023-07-24 14:30:00,258.94,259.05,258.37,258.72,15768.0,246.7088,246.8136,246.1657,246.4991,15768.0
2023-07-24 15:00:00,258.77,258.83,258.28,258.45,16170.0,246.5468,246.604,246.0799,246.2419,16170.0
2023-07-24 15:30:00,258.45,259.24,257.54,258.07,132186.0,246.2419,246.9946,245.3749,245.8798,132186.0
2023-07-25 09:30:00,255.85,257.94,255.0,257.1,32541.0,243.7647,245.756,242.9549,244.9557,32541.0
2023-07-25 10:00:00,257.18,258.31,256.71,258.09,21980.0,245.0319,246.1085,244.5841,245.8989,21980.0
2023-07-25 10:30:00,257.96,258.21,256.99,257.22,13851.0,245.775,246.0132,244.8509,245.07,13851.0
2023-07-25 11:00:00,257.09,257.15,255.89,256.72,23992.0,244.9461,245.0033,243.8028,244.5936,23992.0
2023-07-25 11:30:00,256.75,257.1,256.15,256.25,10980.0,244.6222,244.9557,244.0505,244.1458,10980.0
2023-07-25 12:00:00,256.26,257.36,255.94,257.29,18567.0,244.1553,245.2034,243.8505,245.1367,18567.0
2023-07-25 12:30:00,257.37,257.83,257.33,257.48,15502.0,245.2129,245.6512,245.1748,245.3177,15502.0
2023-07-25 13:00:00,257.5,257.85,257.27,257.81,11361.0,245.3368,245.6702,245.1176,245.6321,11361.0
2023-07-25 13:30:00,257.89,258.23,257.38,257.65,11807.0,245.7084,246.0323,245.2224,245.4797,11807.0
2023-07-25 14:00:00,257.57,257.76,257.31,257.69,13976.0,245.4035,245.5845,245.1557,245.5178,13976.0
2023-07-25 14:30:00,257.76,258.15,256.93,256.99,15702.0,245.5845,245.9561,244.7937,244.8509,15702.0
2023-07-25 15:00:00,257.06,258.24,256.98,258.2,22033.0,244.9176,246.0418,244.8413,246.0037,22033.0
2023-07-25 15:30:00,258.15,258.27,257.76,257.84,68967.0,245.9561,246.0704,245.5845,245.6607,68967.0
2023-07-26 09:30:00,256.44,258.58,255.52,256.33,25405.0,244.3268,246.3658,243.4503,244.222,25405.0
2023-07-26 10:00:00,256.03,257.25,256.02,257.16,8022.0,243.9362,245.0986,243.9267,245.0128,8022.0
2023-07-26 10:30:00,257.32,257.32,255.46,255.62,13176.0,245.1653,245.1653,243.3931,243.5456,13176.0
2023-07-26 11:00:00,255.67,256.37,255.5,255.68,10421.0,243.5932,244.2602,243.4312,243.6027,10421.0
2023-07-26 11:30:00,255.64,255.78,254.45,254.96,13062.0,243.5646,243.698,242.4308,242.9168,13062.0
2023-07-26 12:00:00,254.9,255.85,254.8,255.7,7954.0,242.8596,243.7647,242.7643,243.6218,7954.0
2023-07-26 12:30:00,255.69,255.69,254.81,255.17,9126.0,243.6123,243.6123,242.7738,243.1168,9126.0
2023-07-26 13:00:00,255.24,255.81,255.04,255.04,13330.0,243.1835,243.7266,242.993,242.993,13330.0
2023-07-26 13:30:00,255.04,255.82,255.04,255.68,6582.0,242.993,243.7361,242.993,243.6027,6582.0
2023-07-26 14:00:00,255.59,255.89,254.79,255.38,9756.0,243.517,243.8028,242.7548,243.3169,9756.0
2023-07-26 14:30:00,255.29,256.79,255.02,255.9,13506.0,243.2312,244.6603,242.9739,243.8124,13506.0
2023-07-26 15:00:00,256.01,256.02,254.85,255.75,15411.0,243.9172,243.9267,242.8119,243.6694,15411.0
2023-07-26 15:30:00,255.57,256.61,255.47,256.38,166803.0,243.4979,244.4888,243.4027,244.2697,166803.0
2023-07-27 09:30:00,257.37,257.37,254.4,256.32,37657.0,245.2129,245.2129,242.3832,244.2125,37657.0
2023-07-27 10:00:00,256.29,257.21,255.64,257.03,24455.0,244.1839,245.0605,243.5646,244.889,24455.0
2023-07-27 10:30:00,257.0,258.37,257.0,257.25,11803.0,244.8604,246.1657,244.8604,245.0986,11803.0
2023-07-27 11:00:00,257.2,258.55,256.97,258.38,27311.0,245.0509,246.3372,244.8318,246.1752,27311.0
2023-07-27 11:30:00,258.38,258.54,257.94,258.33,30830.0,246.1752,246.3276,245.756,246.1276,30830.0
2023-07-27 12:00:00,258.4,260.04,258.35,259.84,17957.0,246.1943,247.7568,246.1466,247.5662,17957.0
2023-07-27 12:30:00,259.84,259.96,259.1,259.2,15195.0,247.5662,247.6806,246.8612,246.9565,15195.0
2023-07-27 13:00:00,259.32,259.43,258.38,258.63,21716.0,247.0708,247.1756,246.1752,246.4134,21716.0
2023-07-27 13:30:00,258.73,259.36,258.59,259.01,13938.0,246.5087,247.1089,246.3753,246.7754,13938.0
2023-07-27 14:00:00,258.95,259.61,258.64,259.03,20892.0,246.7183,247.3471,246.4229,246.7945,20892.0
2023-07-27 14:30:00,259.06,259.2,258.12,258.31,29801.0,246.8231,246.9565,245.9275,246.1085,29801.0
2023-07-27 15:00:00,258.22,259.09,258.16,258.55,34907.0,246.0228,246.8517,245.9656,246.3372,34907.0
2023-07-27 15:30:00,258.65,259.13,257.95,258.57,117084.0,246.4325,246.8898,245.7655,246.3562,117084.0
2023-07-28 09:30:00,260.62,260.62,258.16,260.08,26681.0,248.3094,248.3094,245.9656,247.7949,26681.0
2023-07-28 10:00:00,260.31,260.5,258.2,258.42,16577.0,248.014,248.1951,246.0037,246.2133,16577.0
2023-07-28 10:30:00,258.69,258.89,258.01,258.42,35802.0,246.4706,246.6611,245.8227,246.2133,35802.0
2023-07-28 11:00:00,258.48,258.48,256.75,257.82,38492.0,246.2705,246.2705,244.6222,245.6417,38492.0
2023-07-28 11:30:00,257.64,258.56,257.64,258.1,13887.0,245.4702,246.3467,245.4702,245.9084,13887.0
2023-07-28 12:00:00,258.17,258.33,257.71,258.23,11596.0,245.9751,246.1276,245.5369,246.0323,11596.0
2023-07-28 12:30:00,258.17,258.17,257.56,257.94,10798.0,245.9751,245.9751,245.3939,245.756,10798.0
2023-07-28 13:00:00,257.32,258.07,257.32,257.7,18274.0,245.1653,245.8798,245.1653,245.5273,18274.0
2023-07-28 13:30:00,257.87,257.99,257.0,257.99,15564.0,245.6893,245.8036,244.8604,245.8036,15564.0
2023-07-28 14:00:00,258.06,258.44,257.75,258.23,21939.0,245.8703,246.2324,245.575,246.0323,21939.0
2023-07-28 14:30:00,257.97,258.16,257.7,257.9,21469.0,245.7846,245.9656,245.5273,245.7179,21469.0
2023-07-28 15:00:00,257.76,258.12,257.64,257.78,23845.0,245.5845,245.9275,245.4702,245.6035,23845.0
2023-07-28 15:30:00,257.74,259.04,257.74,258.74,99799.0,245.5654,246.804,245.5654,246.5182,99799.0
2023-07-31 09:30:00,259.29,260.66,259.01,259.95,28259.0,247.0422,248.3475,246.7754,247.671,28259.0
2023-07-31 10:00:00,259.8,260.19,259.52,259.85,12848.0,247.5281,247.8997,247.2614,247.5758,12848.0
2023-07-31 10:30:00,260.02,260.73,259.67,259.71,20717.0,247.7377,248.4142,247.4043,247.4424,20717.0
2023-07-31 11:00:00,259.84,260.22,259.58,259.82,7332.0,247.5662,247.9283,247.3185,247.5472,7332.0
2023-07-31 11:30:00,259.89,260.19,259.26,259.55,8115.0,247.6139,247.8997,247.0136,247.2899,8115.0
2023-07-31 12:00:00,259.75,260.0,259.64,259.64,4947.0,247.4805,247.7187,247.3757,247.3757,4947.0
2023-07-31 12:30:00,259.65,259.79,259.41,259.7,5671.0,247.3852,247.5186,247.1566,247.4329,5671.0
2023-07-31 13:00:00,259.81,260.19,259.6,259.96,4207.0,247.5377,247.8997,247.3376,247.6806,4207.0
2023-07-31 13:30:00,259.89,260.03,259.57,259.88,5466.0,247.6139,247.7473,247.309,247.6044,5466.0
2023-07-31 14:00:00,259.93,260.13,259.38,259.63,8626.0,247.652,247.8425,247.128,247.3662,8626.0
2023-07-31 14:30:00,259.61,259.89,259.48,259.89,11702.0,247.3471,247.6139,247.2232,247.6139,11702.0
2023-07-31 15:00:00,259.85,259.94,259.5,259.86,14079.0,247.5758,247.6615,247.2423,247.5853,14079.0
2023-07-31 15:30:00,259.91,260.93,259.7,260.89,91921.0,247.6329,248.6048,247.4329,248.5666,91921.0
2023-08-01 09:30:00,260.77,264.17,260.29,264.17,59198.0,248.4523,251.6917,247.995,251.6917,59198.0
2023-08-01 10:00:00,263.91,265.28,262.7,263.15,33249.0,251.444,252.7493,250.2911,250.7199,33249.0
2023-08-01 10:30:00,262.98,263.11,261.95,261.95,10168.0,250.5579,250.6818,249.5766,249.5766,10168.0
2023-08-01 11:00:00,261.93,262.57,261.65,262.57,9326.0,249.5575,250.1673,249.2907,250.1673,9326.0
2023-08-01 11:30:00,262.49,262.72,262.06,262.38,7042.0,250.0911,250.3102,249.6814,249.9863,7042.0
2023-08-01 12:00:00,262.33,263.0,261.89,262.76,18724.0,249.9386,250.577,249.5194,250.3483,18724.0
2023-08-01 12:30:00,262.73,263.33,262.52,263.03,12271.0,250.3197,250.8914,250.1197,250.6056,12271.0
2023-08-01 13:00:00,263.03,263.05,262.46,262.85,11059.0,250.6056,250.6246,250.0625,250.4341,11059.0
2023-08-01 13:30:00,262.92,263.39,262.74,263.39,14441.0,250.5008,250.9486,250.3293,250.9486,14441.0
2023-08-01 14:00:00,263.29,264.07,263.22,263.9,30533.0,250.8533,251.5964,250.7866,251.4345,30533.0
2023-08-01 14:30:00,264.07,264.64,263.87,264.51,60514.0,251.5964,252.1395,251.4059,252.0157,60514.0
2023-08-01 15:00:00,264.51,264.52,264.07,264.27,24693.0,252.0157,252.0252,251.5964,251.787,24693.0
2023-08-01 15:30:00,264.34,265.1,264.19,265.02,107573.0,251.8537,252.5778,251.7108,252.5016,107573.0
2023-08-02 09:30:00,263.81,265.19,262.62,264.53,16781.0,251.3487,252.6635,250.2149,252.0347,16781.0
2023-08-02 10:00:00,264.6,265.01,263.22,264.06,24110.0,252.1014,252.492,250.7866,251.5869,24110.0
2023-08-02 10:30:00,264.1,264.37,262.02,262.78,33078.0,251.625,251.8823,249.6433,250.3674,33078.0
2023-08-02 11:00:00,262.76,263.25,262.01,262.61,26454.0,250.3483,250.8152,249.6337,250.2054,26454.0
2023-08-02 11:30:00,262.57,263.41,262.54,263.13,15565.0,250.1673,250.9676,250.1387,250.7008,15565.0
2023-08-02 12:00:00,263.07,263.52,262.79,263.11,13759.0,250.6437,251.0724,250.3769,250.6818,13759.0
2023-08-02 12:30:00,263.21,263.46,262.67,262.86,13724.0,250.7771,251.0152,250.2626,250.4436,13724.0
2023-08-02 13:00:00,263.07,263.63,262.91,263.31,20053.0,250.6437,251.1772,250.4912,250.8723,20053.0
2023-08-02 13:30:00,263.56,263.96,263.0,263.25,21215.0,251.1105,251.4916,250.577,250.8152,21215.0
2023-08-02 14:00:00,263.27,263.56,263.01,263.35,23863.0,250.8342,251.1105,250.5865,250.9104,23863.0
2023-08-02 14:30:00,263.34,263.55,262.64,262.87,38049.0,250.9009,251.101,250.234,250.4531,38049.0
2023-08-02 15:00:00,262.93,262.99,261.2,261.2,60148.0,250.5103,250.5674,248.862,248.862,60148.0
2023-08-02 15:30:00,261.2,262.39,261.18,262.2,127000.0,248.862,249.9958,248.8429,249.8148,127000.0
2023-08-03 09:30:00,237.14,248.38,237.14,243.28,210259.0,225.9385,236.6476,225.9385,231.7885,210259.0
2023-08-03 10:00:00,243.4,243.97,240.46,240.47,100821.0,231.9028,232.4459,229.1017,229.1112,100821.0
2023-08-03 10:30:00,240.47,241.77,240.12,240.16,89166.0,229.1112,230.3498,228.7777,228.8158,89166.0
2023-08-03 11:00:00,240.22,240.34,237.68,239.75,118934.0,228.873,228.9873,226.453,228.4252,118934.0
2023-08-03 11:30:00,239.75,241.91,238.09,241.8,86794.0,228.4252,230.4832,226.8436,230.3784,86794.0
2023-08-03 12:00:00,241.91,242.48,240.37,241.01,71854.0,230.4832,231.0263,229.0159,229.6257,71854.0
2023-08-03 12:30:00,241.02,241.85,240.01,241.77,42537.0,229.6352,230.426,228.6729,230.3498,42537.0
2023-08-03 13:00:00,241.74,242.7,241.28,242.25,32868.0,230.3212,231.2359,229.8829,230.8071,32868.0
2023-08-03 13:30:00,242.39,242.41,241.18,241.75,31001.0,230.9405,230.9596,229.7877,230.3307,31001.0
2023-08-03 14:00:00,241.7,241.82,241.07,241.45,37823.0,230.2831,230.3974,229.6829,230.0449,37823.0
2023-08-03 14:30:00,241.47,243.76,241.46,243.12,45239.0,230.064,232.2458,230.0544,231.636,45239.0
2023-08-03 15:00:00,243.24,244.84,243.0,243.7,64015.0,231.7504,233.2748,231.5217,232.1886,64015.0
2023-08-03 15:30:00,243.75,244.14,242.56,242.61,247601.0,232.2363,232.6078,231.1025,231.1501,247601.0
2023-08-04 09:30:00,243.0,244.5,239.68,239.72,53425.0,231.5217,232.9508,228.3585,228.3966,53425.0
2023-08-04 10:00:00,239.91,239.96,237.4,238.26,46693.0,228.5777,228.6253,226.1862,227.0056,46693.0
2023-08-04 10:30:00,238.4,238.9,237.48,238.37,30697.0,227.139,227.6154,226.2624,227.1104,30697.0
2023-08-04 11:00:00,238.48,238.51,237.54,237.83,27815.0,227.2152,227.2438,226.3196,226.5959,27815.0
2023-08-04 11:30:00,237.8,238.36,237.29,238.2,32144.0,226.5673,227.1009,226.0814,226.9484,32144.0
2023-08-04 12:00:00,238.26,239.46,237.89,239.06,31389.0,227.0056,228.1489,226.6531,227.7678,31389.0
2023-08-04 12:30:00,239.09,239.74,238.67,239.38,23199.0,227.7964,228.4157,227.3962,228.0727,23199.0
2023-08-04 13:00:00,239.31,239.51,238.24,238.47,30056.0,228.006,228.1965,226.9865,227.2057,30056.0
2023-08-04 13:30:00,238.43,238.66,237.68,237.9,44826.0,227.1676,227.3867,226.453,226.6626,44826.0
2023-08-04 14:00:00,237.78,237.89,235.83,236.3,56847.0,226.5483,226.6531,224.6904,225.1382,56847.0
2023-08-04 14:30:00,236.22,236.49,235.71,236.11,34540.0,225.062,225.3192,224.576,224.9571,34540.0
2023-08-04 15:00:00,236.13,236.51,235.85,236.33,48624.0,224.9762,225.3383,224.7094,225.1668,48624.0
2023-08-04 15:30:00,236.33,236.85,235.36,236.23,187501.0,225.1668,225.6622,224.2426,225.0715,187501.0
2023-08-07 09:30:00,236.89,238.41,236.57,236.76,29075.0,225.7003,227.1485,225.3954,225.5764,29075.0
2023-08-07 10:00:00,236.51,237.21,236.05,236.83,21445.0,225.3383,226.0052,224.9,225.6431,21445.0
2023-08-07 10:30:00,236.81,237.2,236.46,236.58,27749.0,225.6241,225.9957,225.2906,225.4049,27749.0
2023-08-07 11:00:00,236.58,237.56,236.03,237.45,34258.0,225.4049,226.3387,224.8809,226.2339,34258.0
2023-08-07 11:30:00,237.41,238.96,237.34,238.55,29022.0,226.1957,227.6725,226.129,227.2819,29022.0
2023-08-07 12:00:00,238.58,238.66,237.67,237.72,10218.0,227.3105,227.3867,226.4435,226.4911,10218.0
2023-08-07 12:30:00,237.73,237.99,237.31,237.86,11796.0,226.5006,226.7483,226.1005,226.6245,11796.0
2023-08-07 13:00:00,237.88,238.59,237.81,238.51,16301.0,226.6435,227.32,226.5768,227.2438,16301.0
2023-08-07 13:30:00,238.56,239.43,238.28,239.17,17025.0,227.2914,228.1203,227.0246,227.8726,17025.0
2023-08-07 14:00:00,239.12,239.27,237.99,237.99,13237.0,227.825,227.9679,226.7483,226.7483,13237.0
2023-08-07 14:30:00,238.05,238.5,237.97,238.34,15697.0,226.8055,227.2343,226.7293,227.0818,15697.0
2023-08-07 15:00:00,238.47,238.52,237.41,237.51,24495.0,227.2057,227.2533,226.1957,226.291,24495.0
2023-08-07 15:30:00,237.34,237.6,237.1,237.3,84172.0,226.129,226.3768,225.9004,226.0909,84172.0
2023-08-08 09:30:00,234.0,235.0,232.49,232.77,30803.0,222.9468,223.8996,221.5081,221.7749,30803.0
2023-08-08 10:00:00,232.99,233.87,232.4,233.87,23917.0,221.9845,222.823,221.4224,222.823,23917.0
2023-08-08 10:30:00,233.85,234.35,233.14,234.31,14855.0,222.8039,223.2803,222.1274,223.2422,14855.0
2023-08-08 11:00:00,234.23,235.1,234.01,235.1,9842.0,223.166,223.9949,222.9563,223.9949,9842.0
2023-08-08 11:30:00,235.08,236.19,234.98,235.7,8211.0,223.9758,225.0334,223.8805,224.5665,8211.0
2023-08-08 12:00:00,235.79,236.5,235.63,236.46,9824.0,224.6523,225.3287,224.4998,225.2906,9824.0
2023-08-08 12:30:00,236.54,238.17,236.53,238.13,26869.0,225.3668,226.9198,225.3573,226.8817,26869.0
2023-08-08 13:00:00,237.95,238.52,237.33,237.88,18306.0,226.7102,227.2533,226.1195,226.6435,18306.0
2023-08-08 13:30:00,237.85,238.01,237.31,237.42,7390.0,226.615,226.7674,226.1005,226.2053,7390.0
2023-08-08 14:00:00,237.53,238.38,237.42,238.3,6981.0,226.3101,227.1199,226.2053,227.0437,6981.0
2023-08-08 14:30:00,238.36,238.97,238.23,238.89,13357.0,227.1009,227.6821,226.977,227.6058,13357.0
2023-08-08 15:00:00,238.97,239.2,238.37,238.52,21694.0,227.6821,227.9012,227.1104,227.2533,21694.0
2023-08-08 15:30:00,238.54,238.81,238.01,238.36,68152.0,227.2724,227.5296,226.7674,227.1009,68152.0
2023-08-09 09:30:00,237.78,238.74,237.42,238.18,15569.0,226.5483,227.4629,226.2053,226.9294,15569.0
2023-08-09 10:00:00,238.32,239.09,238.15,238.95,27522.0,227.0628,227.7964,226.9008,227.663,27522.0
2023-08-09 10:30:00,239.49,240.37,238.96,240.17,19147.0,228.1775,229.0159,227.6725,228.8254,19147.0
2023-08-09 11:00:00,240.06,240.96,239.98,240.21,29415.0,228.7206,229.5781,228.6443,228.8635,29415.0
2023-08-09 11:30:00,240.15,240.76,238.48,238.89,17154.0,228.8063,229.3875,227.2152,227.6058,17154.0
2023-08-09 12:00:00,239.11,239.63,238.94,239.47,12023.0,227.8154,228.3109,227.6535,228.1584,12023.0
2023-08-09 12:30:00,239.62,239.84,239.08,239.27,13602.0,228.3014,228.511,227.7869,227.9679,13602.0
2023-08-09 13:00:00,239.24,240.68,239.16,240.28,19094.0,227.9393,229.3113,227.8631,228.9302,19094.0
2023-08-09 13:30:00,240.42,240.42,239.56,239.9,13305.0,229.0636,229.0636,228.2442,228.5681,13305.0
2023-08-09 14:00:00,239.71,240.25,239.66,239.95,20944.0,228.3871,228.9016,228.3395,228.6158,20944.0
2023-08-09 14:30:00,240.04,240.41,239.9,240.09,14428.0,228.7015,229.054,228.5681,228.7491,14428.0
2023-08-09 15:00:00,240.1,240.41,239.7,239.72,25024.0,228.7587,229.054,228.3776,228.3966,25024.0
2023-08-09 15:30:00,239.71,239.79,238.11,238.54,102320.0,228.3871,228.4633,226.8627,227.2724,102320.0
2023-08-10 09:30:00,238.68,240.69,238.68,239.81,17198.0,227.4058,229.3208,227.4058,228.4824,17198.0
2023-08-10 10:00:00,239.89,240.72,239.29,240.0,20057.0,228.5586,229.3494,227.9869,228.6634,20057.0
2023-08-10 10:30:00,239.99,240.19,237.78,238.15,8909.0,228.6539,228.8444,226.5483,226.9008,8909.0
2023-08-10 11:00:00,238.01,238.2,237.33,237.9,9787.0,226.7674,226.9484,226.1195,226.6626,9787.0
2023-08-10 11:30:00,237.85,238.03,236.57,237.01,26374.0,226.615,226.7865,225.3954,225.8146,26374.0
2023-08-10 12:00:00,237.07,237.19,235.65,235.89,15951.0,225.8718,225.9861,224.5189,224.7475,15951.0
2023-08-10 12:30:00,235.88,237.02,235.82,235.83,12765.0,224.738,225.8242,224.6808,224.6904,12765.0
2023-08-10 13:00:00,236.1,236.69,235.91,236.25,14131.0,224.9476,225.5098,224.7666,225.0905,14131.0
2023-08-10 13:30:00,236.24,236.6,235.95,236.5,41234.0,225.081,225.424,224.8047,225.3287,41234.0
2023-08-10 14:00:00,236.51,237.63,236.34,237.33,8314.0,225.3383,226.4053,225.1763,226.1195,8314.0
2023-08-10 14:30:00,237.47,238.19,237.06,237.94,15510.0,226.2529,226.9389,225.8623,226.7007,15510.0
2023-08-10 15:00:00,237.79,237.91,237.12,237.24,22404.0,226.5578,226.6721,225.9194,226.0338,22404.0
2023-08-10 15:30:00,237.09,237.65,236.89,237.22,104665.0,225.8909,226.4244,225.7003,226.0147,104665.0
2023-08-11 09:30:00,237.03,237.81,236.03,237.0,10800.0,225.8337,226.5768,224.8809,225.8051,10800.0
2023-08-11 10:00:00,237.09,237.96,236.94,237.79,11906.0,225.8909,226.7198,225.7479,226.5578,11906.0
2023-08-11 10:30:00,237.83,238.65,237.83,238.22,19702.0,226.5959,227.3772,226.5959,226.9675,19702.0
2023-08-11 11:00:00,238.23,238.45,237.25,238.18,28641.0,226.977,227.1866,226.0433,226.9294,28641.0
2023-08-11 11:30:00,238.25,239.45,238.25,239.45,14190.0,226.9961,228.1394,226.9961,228.1394,14190.0
2023-08-11 12:00:00,239.64,239.88,238.83,238.97,13315.0,228.3204,228.5491,227.5487,227.6821,13315.0
2023-08-11 12:30:00,239.19,239.19,238.64,238.89,12289.0,227.8917,227.8917,227.3676,227.6058,12289.0
2023-08-11 13:00:00,238.86,239.12,238.42,239.08,11686.0,227.5772,227.825,227.158,227.7869,11686.0
2023-08-11 13:30:00,238.79,239.21,238.31,238.98,22004.0,227.5106,227.9107,227.0532,227.6916,22004.0
2023-08-11 14:00:00,238.98,239.16,238.54,239.05,14713.0,227.6916,227.8631,227.2724,227.7583,14713.0
2023-08-11 14:30:00,238.94,239.68,238.94,239.52,19422.0,227.6535,228.3585,227.6535,228.2061,19422.0
2023-08-11 15:00:00,239.51,239.7,238.98,239.39,20548.0,228.1965,228.3776,227.6916,228.0822,20548.0
2023-08-11 15:30:00,239.38,239.46,238.61,238.76,88987.0,228.0727,228.1489,227.3391,227.482,88987.0
2023-08-14 09:30:00,238.01,238.72,237.25,237.98,16561.0,226.7674,227.4439,226.0433,226.7388,16561.0
2023-08-14 10:00:00,237.86,238.37,237.41,237.41,9189.0,226.6245,227.1104,226.1957,226.1957,9189.0
2023-08-14 10:30:00,237.11,237.51,236.93,237.31,8085.0,225.9099,226.291,225.7384,226.1005,8085.0
2023-08-14 11:00:00,237.06,237.16,236.73,236.95,2906.0,225.8623,225.9576,225.5479,225.7575,2906.0
2023-08-14 11:30:00,237.08,238.0,236.96,237.6,5655.0,225.8813,226.7579,225.767,226.3768,5655.0
2023-08-14 12:00:00,237.48,237.62,237.15,237.41,5954.0,226.2624,226.3958,225.948,226.1957,5954.0
2023-08-14 12:30:00,237.2,238.17,237.09,238.03,7561.0,225.9957,226.9198,225.8909,226.7865,7561.0
2023-08-14 13:00:00,238.09,238.29,237.85,237.85,3173.0,226.8436,227.0342,226.615,226.615,3173.0
2023-08-14 13:30:00,237.81,237.87,237.26,237.53,8355.0,226.5768,226.634,226.0528,226.3101,8355.0
2023-08-14 14:00:00,237.46,237.67,237.28,237.43,5348.0,226.2434,226.4435,226.0719,226.2148,5348.0
2023-08-14 14:30:00,237.43,237.54,237.17,237.17,11159.0,226.2148,226.3196,225.9671,225.9671,11159.0
2023-08-14 15:00:00,237.03,237.1,236.64,237.03,12222.0,225.8337,225.9004,225.4621,225.8337,12222.0
2023-08-14 15:30:00,237.03,237.56,236.9,237.13,55627.0,225.8337,226.3387,225.7098,225.929,55627.0
2023-08-15 09:30:00,235.94,235.94,233.32,233.47,22972.0,224.7952,224.7952,222.2989,222.4419,22972.0
2023-08-15 10:00:00,233.5,234.07,232.23,232.68,45465.0,222.4704,223.0135,221.2604,221.6892,45465.0
2023-08-15 10:30:00,233.09,233.1,232.17,232.85,34667.0,222.0798,222.0893,221.2033,221.8511,34667.0
2023-08-15 11:00:00,232.76,233.55,232.61,233.26,22738.0,221.7654,222.5181,221.6225,222.2418,22738.0
2023-08-15 11:30:00,233.3,233.37,232.63,232.64,17983.0,222.2799,222.3466,221.6415,221.6511,17983.0
2023-08-15 12:00:00,232.75,232.85,231.98,232.24,16363.0,221.7559,221.8511,221.0222,221.27,16363.0
2023-08-15 12:30:00,232.3,232.48,232.09,232.41,19073.0,221.3271,221.4986,221.127,221.4319,19073.0
2023-08-15 13:00:00,232.38,232.89,232.12,232.62,19659.0,221.4033,221.8892,221.1556,221.632,19659.0
2023-08-15 13:30:00,232.65,233.43,232.45,233.38,21430.0,221.6606,222.4037,221.47,222.3561,21430.0
2023-08-15 14:00:00,233.38,233.38,232.73,232.85,13403.0,222.3561,222.3561,221.7368,221.8511,13403.0
2023-08-15 14:30:00,232.91,233.72,232.89,233.4,18222.0,221.9083,222.68,221.8892,222.3752,18222.0
2023-08-15 15:00:00,233.4,233.59,232.48,232.56,31138.0,222.3752,222.5562,221.4986,221.5748,31138.0
2023-08-15 15:30:00,232.5,233.28,231.93,232.57,146473.0,221.5177,222.2608,220.9746,221.5844,146473.0
2023-08-16 09:30:00,232.17,235.36,232.17,234.0,20019.0,221.2033,224.2426,221.2033,222.9468,20019.0
2023-08-16 10:00:00,234.04,234.53,233.54,233.84,13498.0,222.9849,223.4518,222.5085,222.7944,13498.0
2023-08-16 10:30:00,233.86,234.13,232.84,233.8,28821.0,222.8134,223.0707,221.8416,222.7563,28821.0
2023-08-16 11:00:00,233.78,233.99,233.13,233.81,13242.0,222.7372,222.9373,222.1179,222.7658,13242.0
2023-08-16 11:30:00,233.93,233.97,233.01,233.09,16143.0,222.8801,222.9182,222.0036,222.0798,16143.0
2023-08-16 12:00:00,233.03,233.42,232.38,232.8,12371.0,222.0226,222.3942,221.4033,221.8035,12371.0
2023-08-16 12:30:00,232.82,233.41,232.62,233.32,15270.0,221.8226,222.3847,221.632,222.2989,15270.0
2023-08-16 13:00:00,233.25,233.5,232.53,233.18,19448.0,222.2322,222.4704,221.5463,222.1655,19448.0
2023-08-16 13:30:00,233.19,234.07,232.91,233.78,12924.0,222.1751,223.0135,221.9083,222.7372,12924.0
2023-08-16 14:00:00,233.63,234.31,233.16,234.12,35241.0,222.5943,223.2422,222.1465,223.0611,35241.0
2023-08-16 14:30:00,234.13,234.17,233.36,233.73,12754.0,223.0707,223.1088,222.337,222.6896,12754.0
2023-08-16 15:00:00,233.71,233.71,232.89,233.12,34921.0,222.6705,222.6705,221.8892,222.1084,34921.0
2023-08-16 15:30:00,233.12,233.55,232.23,232.32,134185.0,222.1084,222.5181,221.2604,221.3462,134185.0
2023-08-17 09:30:00,233.13,235.05,233.13,233.59,21551.0,222.1179,223.9472,222.1179,222.5562,21551.0
2023-08-17 10:00:00,233.9,234.82,233.55,234.6,10374.0,222.8515,223.7281,222.5181,223.5185,10374.0
2023-08-17 10:30:00,234.3,234.77,233.99,234.12,12071.0,223.2326,223.6804,222.9373,223.0611,12071.0
2023-08-17 11:00:00,234.33,234.84,234.06,234.64,15260.0,223.2612,223.7471,223.004,223.5566,15260.0
2023-08-17 11:30:00,234.79,235.03,234.0,234.47,11736.0,223.6995,223.9282,222.9468,223.3946,11736.0
2023-08-17 12:00:00,234.58,234.61,233.86,234.14,4504.0,223.4994,223.528,222.8134,223.0802,4504.0
2023-08-17 12:30:00,234.34,234.8,234.25,234.62,5131.0,223.2708,223.709,223.185,223.5375,5131.0
2023-08-17 13:00:00,234.93,234.93,233.86,233.98,7171.0,223.8329,223.8329,222.8134,222.9278,7171.0
2023-08-17 13:30:00,233.96,234.37,233.9,234.06,6519.0,222.9087,223.2993,222.8515,223.004,6519.0
2023-08-17 14:00:00,234.14,234.14,233.27,233.82,9744.0,223.0802,223.0802,222.2513,222.7753,9744.0
2023-08-17 14:30:00,233.81,233.81,232.49,232.76,19085.0,222.7658,222.7658,221.5081,221.7654,19085.0
2023-08-17 15:00:00,232.66,233.2,232.4,233.07,17022.0,221.6701,222.1846,221.4224,222.0607,17022.0
2023-08-17 15:30:00,233.08,233.58,232.71,232.86,78296.0,222.0703,222.5467,221.7178,221.8607,78296.0
2023-08-18 09:30:00,230.97,234.44,230.31,233.31,37717.0,220.0599,223.366,219.4311,222.2894,37717.0
2023-08-18 10:00:00,232.98,232.98,232.39,232.51,14697.0,221.975,221.975,221.4129,221.5272,14697.0
2023-08-18 10:30:00,232.52,233.99,232.37,233.62,16551.0,221.5367,222.9373,221.3938,222.5848,16551.0
2023-08-18 11:00:00,233.84,235.68,233.48,235.15,42326.0,222.7944,224.5475,222.4514,224.0425,42326.0
2023-08-18 11:30:00,235.25,236.57,235.12,236.25,31343.0,224.1378,225.3954,224.0139,225.0905,31343.0
2023-08-18 12:00:00,236.04,236.05,234.03,234.58,19191.0,224.8905,224.9,222.9754,223.4994,19191.0
2023-08-18 12:30:00,234.54,235.0,234.43,234.43,10084.0,223.4613,223.8996,223.3565,223.3565,10084.0
2023-08-18 13:00:00,234.02,234.11,233.31,233.6,9304.0,222.9659,223.0516,222.2894,222.5657,9304.0
2023-08-18 13:30:00,233.73,234.25,233.5,233.97,16393.0,222.6896,223.185,222.4704,222.9182,16393.0
2023-08-18 14:00:00,233.98,234.32,233.67,234.31,7997.0,222.9278,223.2517,222.6324,223.2422,7997.0
2023-08-18 14:30:00,234.34,234.36,233.53,233.63,12105.0,223.2708,223.2898,222.499,222.5943,12105.0
2023-08-18 15:00:00,233.6,233.98,233.41,233.84,14550.0,222.5657,222.9278,222.3847,222.7944,14550.0
2023-08-18 15:30:00,233.83,234.12,233.29,233.75,56086.0,222.7848,223.0611,222.2704,222.7086,56086.0
2023-08-21 09:30:00,234.14,235.0,233.03,234.26,13749.0,223.0802,223.8996,222.0226,223.1945,13749.0
2023-08-21 10:00:00,233.88,234.43,232.9,232.9,10830.0,222.8325,223.3565,221.8988,221.8988,10830.0
2023-08-21 10:30:00,232.61,233.47,232.43,233.47,14528.0,221.6225,222.4419,221.451,222.4419,14528.0
2023-08-21 11:00:00,233.46,233.63,232.81,232.95,4591.0,222.4323,222.5943,221.813,221.9464,4591.0
2023-08-21 11:30:00,233.08,233.18,232.05,232.54,9433.0,222.0703,222.1655,221.0889,221.5558,9433.0
2023-08-21 12:00:00,232.54,233.16,232.25,232.81,7723.0,221.5558,222.1465,221.2795,221.813,7723.0
2023-08-21 12:30:00,232.78,232.86,232.45,232.84,9388.0,221.7844,221.8607,221.47,221.8416,9388.0
2023-08-21 13:00:00,232.89,233.36,232.66,233.26,7941.0,221.8892,222.337,221.6701,222.2418,7941.0
2023-08-21 13:30:00,233.32,233.78,233.19,233.25,7641.0,222.2989,222.7372,222.1751,222.2322,7641.0
2023-08-21 14:00:00,233.37,233.6,233.12,233.38,9608.0,222.3466,222.5657,222.1084,222.3561,9608.0
2023-08-21 14:30:00,233.48,234.05,233.27,233.93,11668.0,222.4514,222.9945,222.2513,222.8801,11668.0
2023-08-21 15:00:00,233.98,234.35,233.91,234.2,11882.0,222.9278,223.2803,222.8611,223.1374,11882.0
2023-08-21 15:30:00,234.16,234.51,233.47,233.64,67775.0,223.0993,223.4327,222.4419,222.6038,67775.0
2023-08-22 09:30:00,234.45,235.55,233.67,233.83,15011.0,223.3756,224.4236,222.6324,222.7848,15011.0
2023-08-22 10:00:00,233.68,234.51,233.53,234.38,24410.0,222.6419,223.4327,222.499,223.3089,24410.0
2023-08-22 10:30:00,234.36,234.72,233.66,234.36,8195.0,223.2898,223.6328,222.6229,223.2898,8195.0
2023-08-22 11:00:00,234.54,234.8,233.8,234.5,8593.0,223.4613,223.709,222.7563,223.4232,8593.0
2023-08-22 11:30:00,234.37,234.68,233.91,234.37,16536.0,223.2993,223.5947,222.8611,223.2993,16536.0
2023-08-22 12:00:00,234.17,234.38,233.96,234.31,7621.0,223.1088,223.3089,222.9087,223.2422,7621.0
2023-08-22 12:30:00,234.2,234.63,234.09,234.17,7390.0,223.1374,223.5471,223.0326,223.1088,7390.0
2023-08-22 13:00:00,234.29,234.4,233.66,234.2,11850.0,223.2231,223.3279,222.6229,223.1374,11850.0
2023-08-22 13:30:00,234.12,234.4,233.74,233.89,7936.0,223.0611,223.3279,222.6991,222.842,7936.0
2023-08-22 14:00:00,233.85,234.58,233.81,234.5,9733.0,222.8039,223.4994,222.7658,223.4232,9733.0
2023-08-22 14:30:00,234.55,234.7,234.1,234.25,11770.0,223.4708,223.6138,223.0421,223.185,11770.0
2023-08-22 15:00:00,234.24,234.98,234.24,234.81,14418.0,223.1755,223.8805,223.1755,223.7186,14418.0
2023-08-22 15:30:00,234.72,235.0,234.13,234.6,55979.0,223.6328,223.8996,223.0707,223.5185,55979.0
2023-08-23 09:30:00,234.46,236.59,233.69,235.58,17840.0,223.3851,225.4145,222.6515,224.4522,17840.0
2023-08-23 10:00:00,235.22,235.75,234.72,235.03,12986.0,224.1092,224.6142,223.6328,223.9282,12986.0
2023-08-23 10:30:00,234.7,235.64,234.7,235.25,6708.0,223.6138,224.5093,223.6138,224.1378,6708.0
2023-08-23 11:00:00,235.17,236.17,235.17,236.11,10291.0,224.0616,225.0143,224.0616,224.9571,10291.0
2023-08-23 11:30:00,236.16,236.63,235.8,236.52,12195.0,225.0048,225.4526,224.6618,225.3478,12195.0
2023-08-23 12:00:00,236.4,236.66,235.67,235.89,6692.0,225.2334,225.4812,224.5379,224.7475,6692.0
2023-08-23 12:30:00,236.06,236.57,235.96,236.46,3656.0,224.9095,225.3954,224.8142,225.2906,3656.0
2023-08-23 13:00:00,236.49,236.6,235.11,235.25,21428.0,225.3192,225.424,224.0044,224.1378,21428.0
2023-08-23 13:30:00,235.34,235.5,235.14,235.42,14558.0,224.2235,224.376,224.033,224.2997,14558.0
2023-08-23 14:00:00,235.44,235.5,234.98,235.31,10380.0,224.3188,224.376,223.8805,224.1949,10380.0
2023-08-23 14:30:00,235.31,235.39,234.9,235.2,13132.0,224.1949,224.2712,223.8043,224.0901,13132.0
2023-08-23 15:00:00,235.08,235.21,234.43,234.72,16001.0,223.9758,224.0997,223.3565,223.6328,16001.0
2023-08-23 15:30:00,234.73,235.02,233.79,234.29,78583.0,223.6423,223.9186,222.7467,223.2231,78583.0
2023-08-24 09:30:00,230.88,233.05,230.35,233.04,22992.0,221.5757,223.6583,221.0671,223.6487,22992.0
2023-08-24 10:00:00,233.6,233.8,232.45,233.7,17086.0,224.1861,224.3781,223.0825,224.2821,17086.0
2023-08-24 10:30:00,233.85,234.17,232.9,232.95,9006.0,224.426,224.7332,223.5143,223.5623,9006.0
2023-08-24 11:00:00,232.8,232.96,232.38,232.68,14656.0,223.4184,223.5719,223.0153,223.3032,14656.0
2023-08-24 11:30:00,232.65,232.68,231.81,231.83,10487.0,223.2744,223.3032,222.4683,222.4875,10487.0
2023-08-24 12:00:00,231.79,232.54,231.79,231.94,15381.0,222.4491,223.1688,222.4491,222.593,15381.0
2023-08-24 12:30:00,232.01,232.09,231.36,231.52,10518.0,222.6602,222.737,222.0364,222.1899,10518.0
2023-08-24 13:00:00,231.52,231.58,231.13,231.31,8907.0,222.1899,222.2475,221.8157,221.9884,8907.0
2023-08-24 13:30:00,231.3,231.88,231.3,231.77,6121.0,221.9788,222.5354,221.9788,222.4299,6121.0
2023-08-24 14:00:00,231.85,231.91,231.56,231.78,6184.0,222.5066,222.5642,222.2283,222.4395,6184.0
2023-08-24 14:30:00,231.92,232.22,231.68,232.2,7879.0,222.5738,222.8617,222.3435,222.8425,7879.0
2023-08-24 15:00:00,232.1,232.24,231.62,231.83,12615.0,222.7466,222.8809,222.2859,222.4875,12615.0
2023-08-24 15:30:00,231.77,231.77,230.66,230.69,117363.0,222.4299,222.4299,221.3646,221.3934,117363.0
2023-08-25 09:30:00,232.08,233.44,231.03,232.3,18378.0,222.7274,224.0326,221.7197,222.9385,18378.0
2023-08-25 10:00:00,232.3,232.56,230.26,230.46,16350.0,222.9385,223.188,220.9807,221.1727,16350.0
2023-08-25 10:30:00,230.66,230.7,228.98,229.15,20885.0,221.3646,221.403,219.7523,219.9155,20885.0
2023-08-25 11:00:00,229.15,230.36,228.85,230.36,30210.0,219.9155,221.0767,219.6275,221.0767,30210.0
2023-08-25 11:30:00,230.65,230.97,229.82,230.16,16024.0,221.355,221.6621,220.5585,220.8848,16024.0
2023-08-25 12:00:00,230.16,231.48,230.15,231.19,35649.0,220.8848,222.1516,220.8752,221.8732,35649.0
2023-08-25 12:30:00,231.33,231.44,230.8,231.0,18651.0,222.0076,222.1132,221.499,221.6909,18651.0
2023-08-25 13:00:00,230.99,231.49,230.89,231.34,26689.0,221.6813,222.1612,221.5853,222.0172,26689.0
2023-08-25 13:30:00,231.25,232.16,231.13,231.64,24318.0,221.9308,222.8042,221.8157,222.3051,24318.0
2023-08-25 14:00:00,231.93,232.04,231.47,231.74,12545.0,222.5834,222.689,222.142,222.4011,12545.0
2023-08-25 14:30:00,231.84,231.99,231.18,231.54,22783.0,222.4971,222.641,221.8636,222.2091,22783.0
2023-08-25 15:00:00,231.6,232.55,231.59,232.41,11692.0,222.2667,223.1784,222.2571,223.0441,11692.0
2023-08-25 15:30:00,232.46,233.0,231.95,232.07,70397.0,223.0921,223.6103,222.6026,222.7178,70397.0
2023-08-28 09:30:00,233.5,234.74,233.1,233.84,21263.0,224.0902,225.2802,223.7063,224.4165,21263.0
2023-08-28 10:00:00,233.94,233.94,233.11,233.6,16627.0,224.5124,224.5124,223.7159,224.1861,16627.0
2023-08-28 10:30:00,233.59,233.62,232.4,233.62,24338.0,224.1765,224.2053,223.0345,224.2053,24338.0
2023-08-28 11:00:00,233.62,233.62,232.89,233.14,10167.0,224.2053,224.2053,223.5047,223.7447,10167.0
2023-08-28 11:30:00,233.22,233.57,232.81,232.88,14416.0,223.8214,224.1573,223.428,223.4951,14416.0
2023-08-28 12:00:00,233.03,233.13,231.66,232.08,33970.0,223.6391,223.7351,222.3243,222.7274,33970.0
2023-08-28 12:30:00,232.08,232.42,231.96,232.39,23953.0,222.7274,223.0537,222.6122,223.0249,23953.0
2023-08-28 13:00:00,232.3,232.84,232.01,232.16,11513.0,222.9385,223.4568,222.6602,222.8042,11513.0
2023-08-28 13:30:00,232.13,232.41,231.69,231.77,26423.0,222.7754,223.0441,222.3531,222.4299,26423.0
2023-08-28 14:00:00,231.78,231.87,231.63,231.73,20705.0,222.4395,222.5258,222.2955,222.3915,20705.0
2023-08-28 14:30:00,231.7,232.09,231.56,231.65,28947.0,222.3627,222.737,222.2283,222.3147,28947.0
2023-08-28 15:00:00,231.72,232.53,231.56,232.49,16340.0,222.3819,223.1592,222.2283,223.1209,16340.0
2023-08-28 15:30:00,232.5,232.89,232.18,232.59,50438.0,223.1305,223.5047,222.8233,223.2168,50438.0
2023-08-29 09:30:00,232.2,233.65,225.51,225.51,113110.0,222.8425,224.2341,216.4221,216.4221,113110.0
2023-08-29 10:00:00,225.71,227.76,224.34,227.18,74447.0,216.6141,218.5815,215.2993,218.0248,74447.0
2023-08-29 10:30:00,227.02,227.42,225.73,226.51,50272.0,217.8713,218.2552,216.6333,217.3818,50272.0
2023-08-29 11:00:00,226.45,227.38,226.42,227.1,50756.0,217.3243,218.2168,217.2955,217.9481,50756.0
2023-08-29 11:30:00,227.15,228.92,227.15,228.66,37502.0,217.9961,219.6947,217.9961,219.4452,37502.0
2023-08-29 12:00:00,228.51,228.96,228.0,228.39,21760.0,219.3012,219.7331,218.8118,219.1861,21760.0
2023-08-29 12:30:00,228.39,228.64,227.36,228.61,22255.0,219.1861,219.426,218.1976,219.3972,22255.0
2023-08-29 13:00:00,228.82,229.89,228.69,228.92,24640.0,219.5988,220.6256,219.474,219.6947,24640.0
2023-08-29 13:30:00,229.08,229.16,228.03,228.14,18604.0,219.8483,219.9251,218.8406,218.9462,18604.0
2023-08-29 14:00:00,228.22,228.62,227.63,227.95,34647.0,219.0229,219.4068,218.4567,218.7638,34647.0
2023-08-29 14:30:00,227.94,228.84,227.93,228.67,22483.0,218.7542,219.6179,218.7446,219.4548,22483.0
2023-08-29 15:00:00,228.74,229.79,228.54,229.3,22908.0,219.522,220.5297,219.33,220.0594,22908.0
2023-08-29 15:30:00,229.25,230.29,229.04,230.11,125254.0,220.0114,221.0095,219.8099,220.8368,125254.0
2023-08-30 09:30:00,230.45,231.33,230.08,231.2,41603.0,221.1631,222.0076,220.808,221.8828,41603.0
2023-08-30 10:00:00,231.49,231.89,230.81,231.29,31719.0,222.1612,222.545,221.5086,221.9692,31719.0
2023-08-30 10:30:00,231.26,232.35,231.14,231.57,25894.0,221.9404,222.9865,221.8253,222.2379,25894.0
2023-08-30 11:00:00,231.51,231.93,231.26,231.72,9876.0,222.1803,222.5834,221.9404,222.3819,9876.0
2023-08-30 11:30:00,231.75,232.5,231.48,232.02,22891.0,222.4107,223.1305,222.1516,222.6698,22891.0
2023-08-30 12:00:00,231.95,231.95,231.01,231.35,16896.0,222.6026,222.6026,221.7005,222.0268,16896.0
2023-08-30 12:30:00,231.35,232.49,231.24,231.84,21054.0,222.0268,223.1209,221.9212,222.4971,21054.0
2023-08-30 13:00:00,231.97,232.05,231.0,231.0,11830.0,222.6218,222.6986,221.6909,221.6909,11830.0
2023-08-30 13:30:00,230.89,231.13,230.71,230.89,10186.0,221.5853,221.8157,221.4126,221.5853,10186.0
2023-08-30 14:00:00,230.89,231.62,230.77,231.29,17646.0,221.5853,222.2859,221.4702,221.9692,17646.0
2023-08-30 14:30:00,231.37,231.72,231.05,231.46,14614.0,222.046,222.3819,221.7389,222.1324,14614.0
2023-08-30 15:00:00,231.41,232.17,231.3,231.79,25557.0,222.0844,222.8138,221.9788,222.4491,25557.0
2023-08-30 15:30:00,231.71,232.37,231.61,232.09,166557.0,222.3723,223.0057,222.2763,222.737,166557.0
2023-08-31 09:30:00,232.38,232.86,230.76,232.09,23775.0,223.0153,223.4759,221.4606,222.737,23775.0
2023-08-31 10:00:00,231.89,232.79,231.81,232.0,18980.0,222.545,223.4088,222.4683,222.6506,18980.0
2023-08-31 10:30:00,231.76,232.18,231.09,232.04,21259.0,222.4203,222.8233,221.7773,222.689,21259.0
2023-08-31 11:00:00,231.88,232.32,231.21,232.32,11952.0,222.5354,222.9577,221.8924,222.9577,11952.0
2023-08-31 11:30:00,232.15,232.19,231.48,231.67,10974.0,222.7946,222.8329,222.1516,222.3339,10974.0
2023-08-31 12:00:00,231.78,231.78,230.5,230.87,17394.0,222.4395,222.4395,221.2111,221.5661,17394.0
2023-08-31 12:30:00,230.86,230.87,230.44,230.76,10988.0,221.5565,221.5661,221.1535,221.4606,10988.0
2023-08-31 13:00:00,230.88,231.42,230.09,230.24,18204.0,221.5757,222.094,220.8176,220.9615,18204.0
2023-08-31 13:30:00,230.22,231.02,230.0,231.02,24647.0,220.9423,221.7101,220.7312,221.7101,24647.0
2023-08-31 14:00:00,231.03,231.32,230.54,230.7,26303.0,221.7197,221.998,221.2494,221.403,26303.0
2023-08-31 14:30:00,230.81,230.92,230.17,230.23,16967.0,221.5086,221.6141,220.8943,220.9519,16967.0
2023-08-31 15:00:00,230.18,230.6,229.59,230.08,50059.0,220.9039,221.307,220.3377,220.808,50059.0
2023-08-31 15:30:00,229.95,230.37,229.68,230.0,124168.0,220.6832,221.0863,220.4241,220.7312,124168.0
2023-09-01 09:30:00,231.77,232.94,231.77,232.87,21137.0,222.4299,223.5527,222.4299,223.4855,21137.0
2023-09-01 10:00:00,233.17,234.2,232.86,234.04,15084.0,223.7735,224.7619,223.4759,224.6084,15084.0
2023-09-01 10:30:00,234.23,234.91,233.59,234.28,27113.0,224.7907,225.4433,224.1765,224.8387,27113.0
2023-09-01 11:00:00,234.21,234.54,233.93,234.26,15221.0,224.7715,225.0882,224.5028,224.8195,15221.0
2023-09-01 11:30:00,234.25,234.39,233.98,234.29,14681.0,224.8099,224.9443,224.5508,224.8483,14681.0
2023-09-01 12:00:00,234.38,235.19,234.25,234.76,13383.0,224.9347,225.712,224.8099,225.2994,13383.0
2023-09-01 12:30:00,234.89,235.13,234.34,234.97,12653.0,225.4241,225.6545,224.8963,225.5009,12653.0
2023-09-01 13:00:00,235.0,235.34,234.63,234.83,20011.0,225.5297,225.856,225.1746,225.3666,20011.0
2023-09-01 13:30:00,234.82,235.29,234.66,235.29,7422.0,225.357,225.808,225.2034,225.808,7422.0
2023-09-01 14:00:00,235.25,235.76,234.79,235.18,90432.0,225.7696,226.2591,225.3282,225.7025,90432.0
2023-09-01 14:30:00,235.18,235.6,234.99,235.49,12824.0,225.7025,226.1055,225.5201,226.0,12824.0
2023-09-01 15:00:00,235.52,236.79,235.33,236.59,36437.0,226.0287,227.2476,225.8464,227.0556,36437.0
2023-09-01 15:30:00,236.56,237.09,236.42,236.66,125227.0,227.0268,227.5355,226.8925,227.1228,125227.0
2023-09-05 09:30:00,236.5,236.5,233.3,233.76,29413.0,226.9693,226.9693,223.8982,224.3397,29413.0
2023-09-05 10:00:00,233.97,234.54,232.97,234.27,18191.0,224.5412,225.0882,223.5815,224.8291,18191.0
2023-09-05 10:30:00,234.27,234.33,233.54,234.1,24414.0,224.8291,224.8867,224.1285,224.666,24414.0
2023-09-05 11:00:00,234.14,235.0,234.13,234.65,17537.0,224.7044,225.5297,224.6948,225.1938,17537.0
2023-09-05 11:30:00,234.51,235.23,234.35,234.57,18272.0,225.0595,225.7504,224.9059,225.117,18272.0
2023-09-05 12:00:00,234.65,234.65,233.29,234.35,38280.0,225.1938,225.1938,223.8886,224.9059,38280.0
2023-09-05 12:30:00,234.38,234.62,233.79,233.81,10145.0,224.9347,225.165,224.3685,224.3877,10145.0
2023-09-05 13:00:00,233.73,233.73,232.9,233.13,9234.0,224.3109,224.3109,223.5143,223.7351,9234.0
2023-09-05 13:30:00,233.18,233.28,232.83,232.95,21807.0,223.783,223.879,223.4472,223.5623,21807.0
2023-09-05 14:00:00,232.96,233.09,232.67,232.99,12339.0,223.5719,223.6967,223.2936,223.6007,12339.0
2023-09-05 14:30:00,232.98,233.17,232.81,233.07,12310.0,223.5911,223.7735,223.428,223.6775,12310.0
2023-09-05 15:00:00,233.09,233.14,232.3,232.8,20488.0,223.6967,223.7447,222.9385,223.4184,20488.0
2023-09-05 15:30:00,232.77,233.04,231.8,231.83,93058.0,223.3896,223.6487,222.4587,222.4875,93058.0
2023-09-06 09:30:00,231.14,234.99,230.98,234.99,41575.0,221.8253,225.5201,221.6717,225.5201,41575.0
2023-09-06 10:00:00,234.46,236.4,234.18,235.74,15961.0,225.0115,226.8733,224.7428,226.2399,15961.0
2023-09-06 10:30:00,235.96,236.65,235.96,236.48,28118.0,226.451,227.1132,226.451,226.9501,28118.0
2023-09-06 11:00:00,236.33,236.38,234.36,234.85,17633.0,226.8061,226.8541,224.9155,225.3857,17633.0
2023-09-06 11:30:00,234.38,234.38,233.42,233.55,14750.0,224.9347,224.9347,224.0134,224.1381,14750.0
2023-09-06 12:00:00,233.55,234.04,233.49,233.51,12610.0,224.1381,224.6084,224.0806,224.0998,12610.0
2023-09-06 12:30:00,233.4,233.87,233.39,233.76,9139.0,223.9942,224.4452,223.9846,224.3397,9139.0
2023-09-06 13:00:00,233.73,234.41,233.59,234.41,13166.0,224.3109,224.9635,224.1765,224.9635,13166.0
2023-09-06 13:30:00,234.41,234.78,234.14,234.55,13482.0,224.9635,225.3186,224.7044,225.0978,13482.0
2023-09-06 14:00:00,234.62,235.47,234.48,235.46,15337.0,225.165,225.9808,225.0307,225.9712,15337.0
2023-09-06 14:30:00,235.47,236.18,235.39,235.87,25193.0,225.9808,226.6622,225.904,226.3646,25193.0
2023-09-06 15:00:00,235.74,236.09,235.06,236.03,49843.0,226.2399,226.5758,225.5873,226.5182,49843.0
2023-09-06 15:30:00,236.05,236.66,235.58,235.72,113164.0,226.5374,227.1228,226.0863,226.2207,113164.0
2023-09-07 09:30:00,234.09,235.62,233.14,233.22,37146.0,224.6564,226.1247,223.7447,223.8214,37146.0
2023-09-07 10:00:00,233.02,233.02,231.25,231.72,13490.0,223.6295,223.6295,221.9308,222.3819,13490.0
2023-09-07 10:30:00,231.86,231.97,231.19,231.7,19438.0,222.5162,222.6218,221.8732,222.3627,19438.0
2023-09-07 11:00:00,231.81,232.69,231.24,232.12,20261.0,222.4683,223.3128,221.9212,222.7658,20261.0
2023-09-07 11:30:00,232.2,233.09,232.19,232.78,11698.0,222.8425,223.6967,222.8329,223.3992,11698.0
2023-09-07 12:00:00,232.78,233.43,232.77,233.13,7606.0,223.3992,224.023,223.3896,223.7351,7606.0
2023-09-07 12:30:00,233.24,233.4,232.7,232.98,13245.0,223.8406,223.9942,223.3224,223.5911,13245.0
2023-09-07 13:00:00,233.04,233.35,232.85,233.29,10850.0,223.6487,223.9462,223.4663,223.8886,10850.0
2023-09-07 13:30:00,233.34,233.45,233.05,233.08,10617.0,223.9366,224.0422,223.6583,223.6871,10617.0
2023-09-07 14:00:00,233.15,233.41,232.86,232.92,13592.0,223.7543,224.0038,223.4759,223.5335,13592.0
2023-09-07 14:30:00,232.8,232.99,232.56,232.97,13275.0,223.4184,223.6007,223.188,223.5815,13275.0
2023-09-07 15:00:00,233.02,233.31,232.81,233.09,17370.0,223.6295,223.9078,223.428,223.6967,17370.0
2023-09-07 15:30:00,233.08,233.32,232.46,232.52,113474.0,223.6871,223.9174,223.0921,223.1496,113474.0
2023-09-08 09:30:00,232.43,233.48,231.68,233.32,17284.0,223.0633,224.071,222.3435,223.9174,17284.0
2023-09-08 10:00:00,233.41,235.02,232.6,234.94,10489.0,224.0038,225.5489,223.2264,225.4721,10489.0
2023-09-08 10:30:00,234.9,236.09,234.9,235.18,19405.0,225.4337,226.5758,225.4337,225.7025,19405.0
2023-09-08 11:00:00,235.31,235.67,234.63,234.63,9660.0,225.8272,226.1727,225.1746,225.1746,9660.0
2023-09-08 11:30:00,234.74,235.04,234.59,234.63,10252.0,225.2802,225.5681,225.1362,225.1746,10252.0
2023-09-08 12:00:00,234.68,235.36,234.62,235.2,12344.0,225.2226,225.8752,225.165,225.7216,12344.0
2023-09-08 12:30:00,235.28,235.45,234.88,235.25,14070.0,225.7984,225.9616,225.4145,225.7696,14070.0
2023-09-08 13:00:00,235.22,235.71,234.99,235.45,11946.0,225.7408,226.2111,225.5201,225.9616,11946.0
2023-09-08 13:30:00,235.34,235.36,234.71,235.01,7526.0,225.856,225.8752,225.2514,225.5393,7526.0
2023-09-08 14:00:00,235.13,235.13,234.49,234.52,12097.0,225.6545,225.6545,225.0403,225.069,12097.0
2023-09-08 14:30:00,234.47,234.97,234.31,234.89,10771.0,225.0211,225.5009,224.8675,225.4241,10771.0
2023-09-08 15:00:00,234.87,235.0,234.49,234.58,18274.0,225.4049,225.5297,225.0403,225.1266,18274.0
2023-09-08 15:30:00,234.64,235.66,234.64,234.85,102367.0,225.1842,226.1631,225.1842,225.3857,102367.0
2023-09-11 09:30:00,236.45,236.83,235.8,235.93,14419.0,226.9213,227.286,226.2975,226.4222,14419.0
2023-09-11 10:00:00,235.91,236.27,235.31,236.01,11728.0,226.403,226.7485,225.8272,226.499,11728.0
2023-09-11 10:30:00,236.11,236.13,235.2,235.36,10781.0,226.595,226.6142,225.7216,225.8752,10781.0
2023-09-11 11:00:00,235.2,235.2,234.05,234.05,11554.0,225.7216,225.7216,224.618,224.618,11554.0
2023-09-11 11:30:00,233.98,234.15,233.66,234.12,6697.0,224.5508,224.714,224.2437,224.6852,6697.0
2023-09-11 12:00:00,234.03,234.84,233.84,234.74,11806.0,224.5988,225.3762,224.4165,225.2802,11806.0
2023-09-11 12:30:00,234.78,235.67,234.72,235.52,11755.0,225.3186,226.1727,225.261,226.0287,11755.0
2023-09-11 13:00:00,235.39,235.39,234.67,235.16,11648.0,225.904,225.904,225.213,225.6833,11648.0
2023-09-11 13:30:00,235.09,235.17,234.51,234.65,9726.0,225.6161,225.6929,225.0595,225.1938,9726.0
2023-09-11 14:00:00,234.66,234.73,234.5,234.54,7699.0,225.2034,225.2706,225.0499,225.0882,7699.0
2023-09-11 14:30:00,234.58,234.63,233.99,233.99,9209.0,225.1266,225.1746,224.5604,224.5604,9209.0
2023-09-11 15:00:00,233.94,234.44,233.53,234.0,24009.0,224.5124,224.9923,224.1189,224.57,24009.0
2023-09-11 15:30:00,234.09,234.21,233.4,233.61,98284.0,224.6564,224.7715,223.9942,224.1957,98284.0
2023-09-12 09:30:00,232.91,235.98,232.73,235.62,14643.0,223.5239,226.4702,223.3512,226.1247,14643.0
2023-09-12 10:00:00,235.84,236.84,235.55,236.79,22210.0,226.3359,227.2956,226.0575,227.2476,22210.0
2023-09-12 10:30:00,236.52,236.67,234.86,234.89,24706.0,226.9885,227.1324,225.3953,225.4241,24706.0
2023-09-12 11:00:00,234.96,236.05,234.9,236.03,11593.0,225.4913,226.5374,225.4337,226.5182,11593.0
2023-09-12 11:30:00,235.91,236.77,235.81,236.23,25599.0,226.403,227.2284,226.3071,226.7101,25599.0
2023-09-12 12:00:00,236.34,236.48,235.98,236.06,11397.0,226.8157,226.9501,226.4702,226.547,11397.0
2023-09-12 12:30:00,236.02,236.06,235.54,235.66,9354.0,226.5086,226.547,226.0479,226.1631,9354.0
2023-09-12 13:00:00,235.67,236.44,235.61,236.34,11028.0,226.1727,226.9117,226.1151,226.8157,11028.0
2023-09-12 13:30:00,236.41,236.49,235.66,235.97,10531.0,226.8829,226.9597,226.1631,226.4606,10531.0
2023-09-12 14:00:00,235.91,236.11,235.6,235.81,9681.0,226.403,226.595,226.1055,226.3071,9681.0
2023-09-12 14:30:00,235.72,235.78,235.24,235.55,12482.0,226.2207,226.2783,225.76,226.0575,12482.0
2023-09-12 15:00:00,235.59,235.59,235.24,235.31,12854.0,226.0959,226.0959,225.76,225.8272,12854.0
2023-09-12 15:30:00,235.31,235.68,235.08,235.44,56084.0,225.8272,226.1823,225.6065,225.952,56084.0
2023-09-13 09:30:00,235.01,236.98,235.01,235.97,37222.0,225.5393,227.4299,225.5393,226.4606,37222.0
2023-09-13 10:00:00,235.94,236.2,234.84,236.2,24279.0,226.4318,226.6813,225.3762,226.6813,24279.0
2023-09-13 10:30:00,236.04,236.58,235.53,236.47,33773.0,226.5278,227.046,226.0383,226.9405,33773.0
2023-09-13 11:00:00,236.45,236.78,235.94,236.7,15603.0,226.9213,227.238,226.4318,227.1612,15603.0
2023-09-13 11:30:00,236.48,236.66,235.94,236.1,20324.0,226.9501,227.1228,226.4318,226.5854,20324.0
2023-09-13 12:00:00,236.17,236.47,235.85,236.47,27766.0,226.6526,226.9405,226.3455,226.9405,27766.0
2023-09-13 12:30:00,236.48,236.49,236.16,236.21,33974.0,226.9501,226.9597,226.643,226.6909,33974.0
2023-09-13 13:00:00,236.16,236.16,234.46,234.46,37825.0,226.643,226.643,225.0115,225.0115,37825.0
2023-09-13 13:30:00,234.64,234.93,233.64,233.67,29455.0,225.1842,225.4625,224.2245,224.2533,29455.0
2023-09-13 14:00:00,233.57,233.67,232.69,232.83,30537.0,224.1573,224.2533,223.3128,223.4472,30537.0
2023-09-13 14:30:00,232.63,233.09,231.93,232.24,28465.0,223.2552,223.6967,222.5834,222.8809,28465.0
2023-09-13 15:00:00,232.21,232.38,231.55,232.21,39946.0,222.8521,223.0153,222.2187,222.8521,39946.0
2023-09-13 15:30:00,232.2,234.07,232.2,233.56,105606.0,222.8425,224.6372,222.8425,224.1477,105606.0
2023-09-14 09:30:00,235.15,237.65,234.64,237.53,30168.0,225.6737,228.0729,225.1842,227.9577,30168.0
2023-09-14 10:00:00,237.69,237.82,236.68,237.12,34639.0,228.1113,228.2361,227.142,227.5643,34639.0
2023-09-14 10:30:00,237.12,237.98,236.82,237.9,28715.0,227.5643,228.3896,227.2764,228.3128,28715.0
2023-09-14 11:00:00,237.88,238.1,235.99,235.99,22412.0,228.2936,228.5048,226.4798,226.4798,22412.0
2023-09-14 11:30:00,236.08,236.29,235.18,235.2,13941.0,226.5662,226.7677,225.7025,225.7216,13941.0
2023-09-14 12:00:00,235.21,236.63,235.15,236.63,28789.0,225.7312,227.094,225.6737,227.094,28789.0
2023-09-14 12:30:00,236.62,237.24,236.54,236.74,14361.0,227.0844,227.6794,227.0076,227.1996,14361.0
2023-09-14 13:00:00,236.83,237.17,236.76,236.9,6286.0,227.286,227.6123,227.2188,227.3531,6286.0
2023-09-14 13:30:00,237.06,237.27,236.45,236.69,7401.0,227.5067,227.7082,226.9213,227.1516,7401.0
2023-09-14 14:00:00,236.86,236.97,236.48,236.68,6501.0,227.3147,227.4203,226.9501,227.142,6501.0
2023-09-14 14:30:00,236.5,237.15,236.5,237.15,8741.0,226.9693,227.5931,226.9693,227.5931,8741.0
2023-09-14 15:00:00,237.12,238.02,237.11,237.18,22140.0,227.5643,228.428,227.5547,227.6219,22140.0
2023-09-14 15:30:00,237.26,237.3,236.42,237.11,104402.0,227.6986,227.737,226.8925,227.5547,104402.0
2023-09-15 09:30:00,237.25,237.25,234.81,235.81,115545.0,227.689,227.689,225.3474,226.3071,115545.0
2023-09-15 10:00:00,236.23,236.99,235.54,235.64,7904.0,226.7101,227.4395,226.0479,226.1439,7904.0
2023-09-15 10:30:00,235.67,235.85,234.64,234.64,4636.0,226.1727,226.3455,225.1842,225.1842,4636.0
2023-09-15 11:00:00,234.71,235.43,234.45,235.43,5941.0,225.2514,225.9424,225.0019,225.9424,5941.0
2023-09-15 11:30:00,235.43,235.54,234.71,234.99,13659.0,225.9424,226.0479,225.2514,225.5201,13659.0
2023-09-15 12:00:00,235.04,235.4,234.84,235.09,6916.0,225.5681,225.9136,225.3762,225.6161,6916.0
2023-09-15 12:30:00,235.14,235.39,234.96,235.1,6900.0,225.6641,225.904,225.4913,225.6257,6900.0
2023-09-15 13:00:00,235.12,235.12,234.24,234.4,6665.0,225.6449,225.6449,224.8003,224.9539,6665.0
2023-09-15 13:30:00,234.39,235.48,234.33,235.32,6764.0,224.9443,225.9904,224.8867,225.8368,6764.0
2023-09-15 14:00:00,235.32,236.18,235.32,235.86,9312.0,225.8368,226.6622,225.8368,226.355,9312.0
2023-09-15 14:30:00,235.99,236.11,235.64,235.74,12382.0,226.4798,226.595,226.1439,226.2399,12382.0
2023-09-15 15:00:00,235.67,236.03,235.44,235.97,8217.0,226.1727,226.5182,225.952,226.4606,8217.0
2023-09-15 15:30:00,236.03,236.15,235.15,235.48,77273.0,226.5182,226.6334,225.6737,225.9904,77273.0
2023-09-18 09:30:00,235.18,236.14,234.56,235.28,21415.0,225.7025,226.6238,225.1074,225.7984,21415.0
2023-09-18 10:00:00,235.29,236.2,234.78,236.2,16608.0,225.808,226.6813,225.3186,226.6813,16608.0
2023-09-18 10:30:00,236.27,237.27,236.27,236.98,10517.0,226.7485,227.7082,226.7485,227.4299,10517.0
2023-09-18 11:00:00,236.88,237.11,236.4,236.77,7068.0,227.3339,227.5547,226.8733,227.2284,7068.0
2023-09-18 11:30:00,236.81,237.22,236.8,236.99,16054.0,227.2668,227.6602,227.2572,227.4395,16054.0
2023-09-18 12:00:00,236.88,237.0,235.99,236.54,18077.0,227.3339,227.4491,226.4798,227.0076,18077.0
2023-09-18 12:30:00,236.57,237.1,236.56,237.03,8610.0,227.0364,227.5451,227.0268,227.4779,8610.0
2023-09-18 13:00:00,237.12,237.38,236.86,237.07,12859.0,227.5643,227.8138,227.3147,227.5163,12859.0
2023-09-18 13:30:00,237.1,237.23,236.95,237.05,9949.0,227.5451,227.6698,227.4011,227.4971,9949.0
2023-09-18 14:00:00,236.86,237.4,236.86,237.36,9164.0,227.3147,227.833,227.3147,227.7946,9164.0
2023-09-18 14:30:00,237.32,237.69,237.1,237.68,36875.0,227.7562,228.1113,227.5451,228.1017,36875.0
2023-09-18 15:00:00,237.67,238.55,237.64,238.31,44642.0,228.0921,228.9366,228.0633,228.7063,44642.0
2023-09-18 15:30:00,238.26,238.55,237.98,238.38,124088.0,228.6583,228.9366,228.3896,228.7735,124088.0
2023-09-19 09:30:00,237.92,239.39,237.7,238.08,24033.0,228.332,229.7428,228.1209,228.4856,24033.0
2023-09-19 10:00:00,237.98,237.99,235.9,236.34,31479.0,228.3896,228.3992,226.3934,226.8157,31479.0
2023-09-19 10:30:00,236.24,236.3,235.34,235.77,16267.0,226.7197,226.7773,225.856,226.2687,16267.0
2023-09-19 11:00:00,235.72,236.84,235.04,236.84,24645.0,226.2207,227.2956,225.5681,227.2956,24645.0
2023-09-19 11:30:00,236.84,237.32,236.65,236.88,23787.0,227.2956,227.7562,227.1132,227.3339,23787.0
2023-09-19 12:00:00,236.83,236.86,236.2,236.31,12800.0,227.286,227.3147,226.6813,226.7869,12800.0
2023-09-19 12:30:00,236.31,236.32,235.06,235.14,17138.0,226.7869,226.7965,225.5873,225.6641,17138.0
2023-09-19 13:00:00,235.14,235.23,234.74,235.05,18400.0,225.6641,225.7504,225.2802,225.5777,18400.0
2023-09-19 13:30:00,235.08,235.77,235.03,235.47,17599.0,225.6065,226.2687,225.5585,225.9808,17599.0
2023-09-19 14:00:00,235.49,236.04,235.47,235.67,16808.0,226.0,226.5278,225.9808,226.1727,16808.0
2023-09-19 14:30:00,235.68,236.17,235.43,235.82,31987.0,226.1823,226.6526,225.9424,226.3167,31987.0
2023-09-19 15:00:00,235.71,235.72,235.1,235.33,32989.0,226.2111,226.2207,225.6257,225.8464,32989.0
2023-09-19 15:30:00,235.25,235.45,234.45,234.71,141750.0,225.7696,225.9616,225.0019,225.2514,141750.0
2023-09-20 09:30:00,235.87,239.24,235.87,238.75,27131.0,226.3646,229.5988,226.3646,229.1286,27131.0
2023-09-20 10:00:00,238.92,239.2,237.04,237.52,33787.0,229.2917,229.5604,227.4875,227.9482,33787.0
2023-09-20 10:30:00,237.4,237.4,235.01,235.3,38858.0,227.833,227.833,225.5393,225.8176,38858.0
2023-09-20 11:00:00,235.34,236.05,234.7,234.79,32179.0,225.856,226.5374,225.2418,225.3282,32179.0
2023-09-20 11:30:00,234.88,235.45,234.56,234.75,34448.0,225.4145,225.9616,225.1074,225.2898,34448.0
2023-09-20 12:00:00,234.72,235.09,234.5,234.5,37566.0,225.261,225.6161,225.0499,225.0499,37566.0
2023-09-20 12:30:00,234.6,234.7,234.08,234.49,41231.0,225.1458,225.2418,224.6468,225.0403,41231.0
2023-09-20 13:00:00,234.46,235.03,234.32,234.95,25092.0,225.0115,225.5585,224.8771,225.4817,25092.0
2023-09-20 13:30:00,234.74,234.92,234.16,234.6,43974.0,225.2802,225.4529,224.7236,225.1458,43974.0
2023-09-20 14:00:00,234.61,234.61,233.21,234.12,51768.0,225.1554,225.1554,223.8118,224.6852,51768.0
2023-09-20 14:30:00,234.03,235.16,234.0,234.04,28035.0,224.5988,225.6833,224.57,224.6084,28035.0
2023-09-20 15:00:00,233.87,234.42,233.27,234.16,41953.0,224.4452,224.9731,223.8694,224.7236,41953.0
2023-09-20 15:30:00,234.06,234.21,232.58,232.63,58025.0,224.6276,224.7715,223.2072,223.2552,58025.0
2023-09-21 09:30:00,231.95,231.95,228.83,230.3,30349.0,222.6026,222.6026,219.6084,221.0191,30349.0
2023-09-21 10:00:00,230.27,231.32,230.26,230.72,20213.0,220.9903,221.998,220.9807,221.4222,20213.0
2023-09-21 10:30:00,230.63,230.92,229.55,229.55,16868.0,221.3358,221.6141,220.2993,220.2993,16868.0
2023-09-21 11:00:00,229.49,229.73,228.79,229.47,19034.0,220.2418,220.4721,219.57,220.2226,19034.0
2023-09-21 11:30:00,229.46,230.51,229.46,229.92,34137.0,220.213,221.2206,220.213,220.6544,34137.0
2023-09-21 12:00:00,229.96,230.06,229.54,229.99,11973.0,220.6928,220.7888,220.2897,220.7216,11973.0
2023-09-21 12:30:00,230.02,230.21,229.71,229.71,9577.0,220.7504,220.9327,220.4529,220.4529,9577.0
2023-09-21 13:00:00,229.82,230.68,229.64,230.49,9677.0,220.5585,221.3838,220.3857,221.2015,9677.0
2023-09-21 13:30:00,230.46,230.59,229.88,230.01,7305.0,221.1727,221.2974,220.616,220.7408,7305.0
2023-09-21 14:00:00,230.0,230.16,229.83,229.96,19090.0,220.7312,220.8848,220.5681,220.6928,19090.0
2023-09-21 14:30:00,229.9,230.32,229.6,230.13,9443.0,220.6352,221.0383,220.3473,220.856,9443.0
2023-09-21 15:00:00,230.13,230.36,229.51,229.62,13603.0,220.856,221.0767,220.2609,220.3665,13603.0
2023-09-21 15:30:00,229.58,229.93,228.74,228.79,84292.0,220.3281,220.664,219.522,219.57,84292.0
2023-09-22 09:30:00,229.18,230.17,229.04,229.71,23564.0,219.9442,220.8943,219.8099,220.4529,23564.0
2023-09-22 10:00:00,229.71,230.97,229.69,230.8,15817.0,220.4529,221.6621,220.4337,221.499,15817.0
2023-09-22 10:30:00,230.81,231.45,230.65,230.93,12978.0,221.5086,222.1228,221.355,221.6237,12978.0
2023-09-22 11:00:00,230.9,230.93,230.01,230.66,21199.0,221.5949,221.6237,220.7408,221.3646,21199.0
2023-09-22 11:30:00,230.61,230.7,229.94,230.33,14156.0,221.3166,221.403,220.6736,221.0479,14156.0
2023-09-22 12:00:00,230.32,230.84,230.07,230.74,9797.0,221.0383,221.5373,220.7984,221.4414,9797.0
2023-09-22 12:30:00,230.7,231.47,230.64,231.31,10868.0,221.403,222.142,221.3454,221.9884,10868.0
2023-09-22 13:00:00,231.25,231.7,230.83,231.16,13919.0,221.9308,222.3627,221.5278,221.8445,13919.0
2023-09-22 13:30:00,231.16,231.4,230.83,231.32,7488.0,221.8445,222.0748,221.5278,221.998,7488.0
2023-09-22 14:00:00,231.34,231.41,230.9,231.09,9122.0,222.0172,222.0844,221.5949,221.7773,9122.0
2023-09-22 14:30:00,231.14,231.14,230.64,230.98,13218.0,221.8253,221.8253,221.3454,221.6717,13218.0
2023-09-22 15:00:00,231.09,232.25,231.09,231.89,12436.0,221.7773,222.8905,221.7773,222.545,12436.0
2023-09-22 15:30:00,231.9,232.05,230.43,230.72,81724.0,222.5546,222.6986,221.1439,221.4222,81724.0
2023-09-25 09:30:00,229.41,230.8,229.41,230.09,17206.0,220.165,221.499,220.165,220.8176,17206.0
2023-09-25 10:00:00,230.08,230.69,229.78,230.51,12534.0,220.808,221.3934,220.5201,221.2206,12534.0
2023-09-25 10:30:00,230.44,230.68,229.89,229.96,11747.0,221.1535,221.3838,220.6256,220.6928,11747.0
2023-09-25 11:00:00,230.01,232.01,230.0,231.73,10829.0,220.7408,222.6602,220.7312,222.3915,10829.0
2023-09-25 11:30:00,231.83,232.76,231.48,232.49,12689.0,222.4875,223.38,222.1516,223.1209,12689.0
2023-09-25 12:00:00,232.46,232.51,232.21,232.28,10650.0,223.0921,223.14,222.8521,222.9193,10650.0
2023-09-25 12:30:00,232.3,232.63,232.21,232.25,6269.0,222.9385,223.2552,222.8521,222.8905,6269.0
2023-09-25 13:00:00,232.26,232.39,231.77,231.79,8865.0,222.9001,223.0249,222.4299,222.4491,8865.0
2023-09-25 13:30:00,231.8,232.14,231.62,232.14,5056.0,222.4587,222.785,222.2859,222.785,5056.0
2023-09-25 14:00:00,232.21,232.23,231.55,231.73,5208.0,222.8521,222.8713,222.2187,222.3915,5208.0
2023-09-25 14:30:00,231.66,232.08,231.58,231.61,11463.0,222.3243,222.7274,222.2475,222.2763,11463.0
2023-09-25 15:00:00,231.61,231.98,231.04,231.74,15992.0,222.2763,222.6314,221.7293,222.4011,15992.0
2023-09-25 15:30:00,231.68,231.78,231.19,231.54,78033.0,222.3435,222.4395,221.8732,222.2091,78033.0
2023-09-26 09:30:00,229.27,231.19,228.52,230.64,18431.0,220.0306,221.8732,219.3108,221.3454,18431.0
2023-09-26 10:00:00,230.76,231.13,229.89,230.81,18261.0,221.4606,221.8157,220.6256,221.5086,18261.0
2023-09-26 10:30:00,230.86,231.47,230.58,231.39,9119.0,221.5565,222.142,221.2878,222.0652,9119.0
2023-09-26 11:00:00,231.34,231.8,231.15,231.18,7385.0,222.0172,222.4587,221.8349,221.8636,7385.0
2023-09-26 11:30:00,230.96,231.47,230.64,231.47,8956.0,221.6525,222.142,221.3454,222.142,8956.0
2023-09-26 12:00:00,231.55,231.64,230.99,231.22,9370.0,222.2187,222.3051,221.6813,221.902,9370.0
2023-09-26 12:30:00,231.14,231.24,230.8,230.99,10990.0,221.8253,221.9212,221.499,221.6813,10990.0
2023-09-26 13:00:00,230.99,231.1,230.3,230.3,6741.0,221.6813,221.7869,221.0191,221.0191,6741.0
2023-09-26 13:30:00,230.34,230.43,229.61,229.89,6900.0,221.0575,221.1439,220.3569,220.6256,6900.0
2023-09-26 14:00:00,229.87,230.03,229.45,229.73,12258.0,220.6064,220.76,220.2034,220.4721,12258.0
2023-09-26 14:30:00,229.67,229.76,229.31,229.6,11718.0,220.4145,220.5009,220.069,220.3473,11718.0
2023-09-26 15:00:00,229.66,229.81,228.55,229.01,25802.0,220.4049,220.5489,219.3396,219.7811,25802.0
2023-09-26 15:30:00,229.06,229.17,228.63,229.06,102842.0,219.8291,219.9346,219.4164,219.8291,102842.0
2023-09-27 09:30:00,230.82,231.77,228.84,230.4,17908.0,221.5182,222.4299,219.6179,221.1151,17908.0
2023-09-27 10:00:00,230.41,231.17,229.86,231.0,15880.0,221.1247,221.8541,220.5968,221.6909,15880.0
2023-09-27 10:30:00,231.0,231.54,230.39,230.69,15980.0,221.6909,222.2091,221.1055,221.3934,15980.0
2023-09-27 11:00:00,230.65,231.53,230.58,231.25,7490.0,221.355,222.1995,221.2878,221.9308,7490.0
2023-09-27 11:30:00,231.25,231.44,229.71,230.5,11610.0,221.9308,222.1132,220.4529,221.2111,11610.0
2023-09-27 12:00:00,230.48,230.48,229.48,229.93,10645.0,221.1919,221.1919,220.2322,220.664,10645.0
2023-09-27 12:30:00,229.87,230.42,229.76,230.4,10081.0,220.6064,221.1343,220.5009,221.1151,10081.0
2023-09-27 13:00:00,230.28,230.81,229.21,229.25,12415.0,220.9999,221.5086,219.973,220.0114,12415.0
2023-09-27 13:30:00,229.32,229.64,228.79,229.59,8001.0,220.0786,220.3857,219.57,220.3377,8001.0
2023-09-27 14:00:00,229.39,230.08,229.19,229.98,12514.0,220.1458,220.808,219.9538,220.712,12514.0
2023-09-27 14:30:00,230.08,231.01,229.84,230.9,19944.0,220.808,221.7005,220.5776,221.5949,19944.0
2023-09-27 15:00:00,230.95,231.74,230.94,231.11,18144.0,221.6429,222.4011,221.6333,221.7965,18144.0
2023-09-27 15:30:00,231.02,231.06,229.77,230.13,117578.0,221.7101,221.7485,220.5105,220.856,117578.0
2023-09-28 09:30:00,228.72,230.89,228.33,229.11,25939.0,219.5028,221.5853,219.1285,219.8771,25939.0
2023-09-28 10:00:00,229.21,230.47,228.91,230.31,20393.0,219.973,221.1823,219.6851,221.0287,20393.0
2023-09-28 10:30:00,230.22,231.71,229.89,231.57,22733.0,220.9423,222.3723,220.6256,222.2379,22733.0
2023-09-28 11:00:00,231.5,232.65,231.38,232.55,32870.0,222.1708,223.2744,222.0556,223.1784,32870.0
2023-09-28 11:30:00,232.63,233.47,232.51,233.14,18559.0,223.2552,224.0614,223.14,223.7447,18559.0
2023-09-28 12:00:00,233.21,233.53,232.85,233.53,17274.0,223.8118,224.1189,223.4663,224.1189,17274.0
2023-09-28 12:30:00,233.68,233.83,232.82,232.99,16814.0,224.2629,224.4069,223.4376,223.6007,16814.0
2023-09-28 13:00:00,232.95,233.54,232.87,232.89,12044.0,223.5623,224.1285,223.4855,223.5047,12044.0
2023-09-28 13:30:00,232.85,232.85,232.08,232.18,13903.0,223.4663,223.4663,222.7274,222.8233,13903.0
2023-09-28 14:00:00,232.2,232.75,232.02,232.45,18091.0,222.8425,223.3704,222.6698,223.0825,18091.0
2023-09-28 14:30:00,232.4,233.08,231.92,232.42,24759.0,223.0345,223.6871,222.5738,223.0537,24759.0
2023-09-28 15:00:00,232.72,233.4,232.59,233.17,15955.0,223.3416,223.9942,223.2168,223.7735,15955.0
2023-09-28 15:30:00,233.14,233.15,231.09,231.29,96038.0,223.7447,223.7543,221.7773,221.9692,96038.0
2023-09-29 09:30:00,232.64,233.07,230.33,231.72,23010.0,223.2648,223.6775,221.0479,222.3819,23010.0
2023-09-29 10:00:00,231.8,231.97,229.8,229.98,22066.0,222.4587,222.6218,220.5393,220.712,22066.0
2023-09-29 10:30:00,230.16,230.58,229.75,229.82,18255.0,220.8848,221.2878,220.4913,220.5585,18255.0
2023-09-29 11:00:00,229.81,230.47,228.76,229.93,33415.0,220.5489,221.1823,219.5412,220.664,33415.0
2023-09-29 11:30:00,229.74,230.1,228.74,229.15,35838.0,220.4817,220.8272,219.522,219.9155,35838.0
2023-09-29 12:00:00,229.13,229.89,228.58,229.84,28815.0,219.8963,220.6256,219.3684,220.5776,28815.0
2023-09-29 12:30:00,229.75,229.89,228.73,228.93,17336.0,220.4913,220.6256,219.5124,219.7043,17336.0
2023-09-29 13:00:00,228.78,228.78,227.58,228.09,17817.0,219.5604,219.5604,218.4087,218.8982,17817.0
2023-09-29 13:30:00,228.12,228.53,227.57,227.67,17119.0,218.927,219.3204,218.3991,218.4951,17119.0
2023-09-29 14:00:00,227.6,227.81,227.38,227.41,28139.0,218.4279,218.6295,218.2168,218.2456,28139.0
2023-09-29 14:30:00,227.41,228.94,227.26,228.8,18284.0,218.2456,219.7139,218.1016,219.5796,18284.0
2023-09-29 15:00:00,228.85,229.07,228.15,228.52,16049.0,219.6275,219.8387,218.9558,219.3108,16049.0
2023-09-29 15:30:00,228.39,229.08,227.67,228.5,106127.0,219.1861,219.8483,218.4951,219.2916,106127.0
2023-10-02 09:30:00,227.92,228.31,225.88,226.5,33785.0,218.735,219.1093,216.7772,217.3722,33785.0
2023-10-02 10:00:00,226.46,228.33,226.45,227.4,28186.0,217.3339,219.1285,217.3243,218.236,28186.0
2023-10-02 10:30:00,227.38,227.72,225.86,226.67,23954.0,218.2168,218.5431,216.758,217.5354,23954.0
2023-10-02 11:00:00,226.59,227.53,226.43,227.48,8275.0,217.4586,218.3607,217.3051,218.3128,8275.0
2023-10-02 11:30:00,227.57,227.65,225.72,225.73,8206.0,218.3991,218.4759,216.6237,216.6333,8206.0
2023-10-02 12:00:00,225.82,226.06,225.43,225.72,6932.0,216.7197,216.95,216.3454,216.6237,6932.0
2023-10-02 12:30:00,225.75,226.11,224.96,225.62,10466.0,216.6525,216.998,215.8943,216.5277,10466.0
2023-10-02 13:00:00,225.68,226.12,225.36,225.94,8577.0,216.5853,217.0076,216.2782,216.8348,8577.0
2023-10-02 13:30:00,225.89,225.97,225.44,225.44,19036.0,216.7868,216.8636,216.355,216.355,19036.0
2023-10-02 14:00:00,225.6,226.38,225.41,225.56,9291.0,216.5085,217.2571,216.3262,216.4701,9291.0
2023-10-02 14:30:00,225.49,225.84,225.29,225.35,10568.0,216.4029,216.7388,216.211,216.2686,10568.0
2023-10-02 15:00:00,225.34,225.82,225.14,225.7,12861.0,216.259,216.7197,216.0671,216.6045,12861.0
2023-10-02 15:30:00,225.55,225.98,225.39,225.65,98832.0,216.4605,216.8732,216.307,216.5565,98832.0
2023-10-03 09:30:00,224.34,226.47,223.94,226.19,17158.0,215.2993,217.3435,214.9154,217.0747,17158.0
2023-10-03 10:00:00,225.93,225.93,224.72,225.09,11396.0,216.8252,216.8252,215.664,216.0191,11396.0
2023-10-03 10:30:00,224.92,225.07,223.17,223.76,19884.0,215.8559,215.9999,214.1764,214.7427,19884.0
2023-10-03 11:00:00,223.64,224.19,223.33,223.79,11796.0,214.6275,215.1553,214.33,214.7715,11796.0
2023-10-03 11:30:00,223.67,224.17,223.62,223.85,14487.0,214.6563,215.1361,214.6083,214.829,14487.0
2023-10-03 12:00:00,224.12,224.84,223.98,224.68,13203.0,215.0882,215.7791,214.9538,215.6256,13203.0
2023-10-03 12:30:00,224.82,224.94,224.28,224.66,18193.0,215.76,215.8751,215.2417,215.6064,18193.0
2023-10-03 13:00:00,224.9,224.94,224.09,224.1,7120.0,215.8367,215.8751,215.0594,215.069,7120.0
2023-10-03 13:30:00,224.26,224.35,223.7,223.73,7627.0,215.2225,215.3089,214.6851,214.7139,7627.0
2023-10-03 14:00:00,223.73,223.81,222.9,223.02,15742.0,214.7139,214.7907,213.9173,214.0325,15742.0
2023-10-03 14:30:00,223.03,223.9,222.94,223.65,14495.0,214.0421,214.877,213.9557,214.6371,14495.0
2023-10-03 15:00:00,223.59,224.33,223.4,224.22,18616.0,214.5795,215.2897,214.3972,215.1841,18616.0
2023-10-03 15:30:00,224.29,224.74,223.64,224.01,70466.0,215.2513,215.6832,214.6275,214.9826,70466.0
2023-10-04 09:30:00,223.49,224.93,223.04,224.28,38621.0,214.4835,215.8655,214.0517,215.2417,38621.0
2023-10-04 10:00:00,224.32,224.78,223.19,223.19,17069.0,215.2801,215.7216,214.1956,214.1956,17069.0
2023-10-04 10:30:00,223.17,224.12,222.62,222.9,13006.0,214.1764,215.0882,213.6486,213.9173,13006.0
2023-10-04 11:00:00,222.91,224.14,222.89,224.06,16387.0,213.9269,215.1074,213.9077,215.0306,16387.0
2023-10-04 11:30:00,224.14,225.34,223.8,225.26,16591.0,215.1074,216.259,214.7811,216.1822,16591.0
2023-10-04 12:00:00,225.24,226.06,225.07,226.02,11879.0,216.163,216.95,215.9999,216.9116,11879.0
2023-10-04 12:30:00,226.11,226.55,225.81,225.89,16403.0,216.998,217.4202,216.7101,216.7868,16403.0
2023-10-04 13:00:00,225.96,225.97,225.32,225.38,16714.0,216.854,216.8636,216.2398,216.2974,16714.0
2023-10-04 13:30:00,225.39,225.66,225.07,225.16,12460.0,216.307,216.5661,215.9999,216.0862,12460.0
2023-10-04 14:00:00,225.07,225.65,224.5,224.81,22253.0,215.9999,216.5565,215.4528,215.7504,22253.0
2023-10-04 14:30:00,224.79,225.31,224.73,225.27,14730.0,215.7312,216.2302,215.6736,216.1918,14730.0
2023-10-04 15:00:00,225.21,226.24,225.21,226.19,33914.0,216.1342,217.1227,216.1342,217.0747,33914.0
2023-10-04 15:30:00,226.28,227.92,226.22,227.66,156849.0,217.1611,218.735,217.1035,218.4855,156849.0
2023-10-05 09:30:00,225.68,227.4,224.36,225.34,25332.0,216.5853,218.236,215.3185,216.259,25332.0
2023-10-05 10:00:00,225.36,225.36,224.28,224.78,19658.0,216.2782,216.2782,215.2417,215.7216,19658.0
2023-10-05 10:30:00,224.62,224.71,223.82,224.31,10524.0,215.568,215.6544,214.8002,215.2705,10524.0
2023-10-05 11:00:00,224.32,224.6,223.66,224.34,30695.0,215.2801,215.5488,214.6467,215.2993,30695.0
2023-10-05 11:30:00,224.49,224.62,223.86,224.0,8284.0,215.4432,215.568,214.8386,214.973,8284.0
2023-10-05 12:00:00,223.98,224.65,223.79,224.61,13904.0,214.9538,215.5968,214.7715,215.5584,13904.0
2023-10-05 12:30:00,224.65,224.65,223.84,223.97,11113.0,215.5968,215.5968,214.8194,214.9442,11113.0
2023-10-05 13:00:00,223.99,224.58,223.7,224.58,9903.0,214.9634,215.5296,214.6851,215.5296,9903.0
2023-10-05 13:30:00,224.59,225.49,224.4,225.14,6886.0,215.5392,216.4029,215.3569,216.0671,6886.0
2023-10-05 14:00:00,225.25,225.73,225.23,225.32,11540.0,216.1726,216.6333,216.1534,216.2398,11540.0
2023-10-05 14:30:00,225.43,226.15,225.43,225.96,12063.0,216.3454,217.0364,216.3454,216.854,12063.0
2023-10-05 15:00:00,225.96,226.0,225.32,225.67,17754.0,216.854,216.8924,216.2398,216.5757,17754.0
2023-10-05 15:30:00,225.7,225.79,225.18,225.54,77771.0,216.6045,216.6909,216.1054,216.4509,77771.0
2023-10-06 09:30:00,225.35,226.04,224.95,225.75,11733.0,216.2686,216.9308,215.8847,216.6525,11733.0
2023-10-06 10:00:00,225.57,225.78,224.41,225.53,12609.0,216.4797,216.6813,215.3665,216.4413,12609.0
2023-10-06 10:30:00,225.67,227.25,225.67,226.55,15929.0,216.5757,218.092,216.5757,217.4202,15929.0
2023-10-06 11:00:00,226.38,227.71,226.14,227.5,18634.0,217.2571,218.5335,217.0268,218.3319,18634.0
2023-10-06 11:30:00,227.5,230.0,227.5,229.87,33835.0,218.3319,220.7312,218.3319,220.6064,33835.0
2023-10-06 12:00:00,230.01,230.1,229.1,229.46,51112.0,220.7408,220.8272,219.8675,220.213,51112.0
2023-10-06 12:30:00,229.34,229.34,228.94,229.29,14295.0,220.0978,220.0978,219.7139,220.0498,14295.0
2023-10-06 13:00:00,229.24,229.82,229.09,229.38,18779.0,220.0018,220.5585,219.8579,220.1362,18779.0
2023-10-06 13:30:00,229.45,229.9,229.28,229.58,13048.0,220.2034,220.6352,220.0402,220.3281,13048.0
2023-10-06 14:00:00,229.57,229.84,229.21,229.77,18523.0,220.3185,220.5776,219.973,220.5105,18523.0
2023-10-06 14:30:00,229.88,230.46,229.81,229.92,20817.0,220.616,221.1727,220.5489,220.6544,20817.0
2023-10-06 15:00:00,229.92,230.0,229.14,229.2,39082.0,220.6544,220.7312,219.9059,219.9634,39082.0
2023-10-06 15:30:00,229.27,229.31,227.54,227.56,104060.0,220.0306,220.069,218.3703,218.3895,104060.0
2023-10-09 09:30:00,226.7,227.87,224.92,225.43,40480.0,217.5642,218.687,215.8559,216.3454,40480.0
2023-10-09 10:00:00,225.19,226.32,225.13,226.17,14012.0,216.115,217.1995,216.0575,217.0555,14012.0
2023-10-09 10:30:00,226.31,226.47,224.95,225.22,15600.0,217.1899,217.3435,215.8847,216.1438,15600.0
2023-10-09 11:00:00,225.16,225.84,225.09,225.66,8472.0,216.0862,216.7388,216.0191,216.5661,8472.0
2023-10-09 11:30:00,225.89,226.14,225.57,226.02,8117.0,216.7868,217.0268,216.4797,216.9116,8117.0
2023-10-09 12:00:00,226.08,226.68,225.85,226.39,7196.0,216.9692,217.545,216.7484,217.2667,7196.0
2023-10-09 12:30:00,226.41,226.66,226.26,226.44,7867.0,217.2859,217.5258,217.1419,217.3147,7867.0
2023-10-09 13:00:00,226.32,227.11,226.19,226.9,7068.0,217.1995,217.9577,217.0747,217.7561,7068.0
2023-10-09 13:30:00,226.92,228.19,226.92,228.09,11186.0,217.7753,218.9941,217.7753,218.8982,11186.0
2023-10-09 14:00:00,227.92,228.43,227.81,228.38,8917.0,218.735,219.2245,218.6295,219.1765,8917.0
2023-10-09 14:30:00,228.38,228.83,228.11,228.65,9176.0,219.1765,219.6084,218.9174,219.4356,9176.0
2023-10-09 15:00:00,228.57,228.63,227.89,228.17,14587.0,219.3588,219.4164,218.7062,218.9749,14587.0
2023-10-09 15:30:00,228.2,228.24,227.56,228.17,70442.0,219.0037,219.0421,218.3895,218.9749,70442.0
2023-10-10 09:30:00,229.68,230.0,227.94,230.0,17142.0,220.4241,220.7312,218.7542,220.7312,17142.0
2023-10-10 10:00:00,229.86,230.27,229.41,230.25,8137.0,220.5968,220.9903,220.165,220.9711,8137.0
2023-10-10 10:30:00,230.16,230.35,229.46,230.16,10616.0,220.8848,221.0671,220.213,220.8848,10616.0
2023-10-10 11:00:00,230.03,231.0,229.74,230.92,10494.0,220.76,221.6909,220.4817,221.6141,10494.0
2023-10-10 11:30:00,230.92,230.92,230.28,230.88,30931.0,221.6141,221.6141,220.9999,221.5757,30931.0
2023-10-10 12:00:00,231.01,231.34,230.93,231.03,23266.0,221.7005,222.0172,221.6237,221.7197,23266.0
2023-10-10 12:30:00,231.0,231.33,230.74,231.17,17396.0,221.6909,222.0076,221.4414,221.8541,17396.0
2023-10-10 13:00:00,231.15,231.15,229.52,229.71,15163.0,221.8349,221.8349,220.2705,220.4529,15163.0
2023-10-10 13:30:00,229.64,229.98,229.45,229.95,16290.0,220.3857,220.712,220.2034,220.6832,16290.0
2023-10-10 14:00:00,229.94,230.18,229.69,230.01,14065.0,220.6736,220.9039,220.4337,220.7408,14065.0
2023-10-10 14:30:00,229.98,230.31,229.31,229.39,16976.0,220.712,221.0287,220.069,220.1458,16976.0
2023-10-10 15:00:00,229.4,229.73,229.05,229.12,21480.0,220.1554,220.4721,219.8195,219.8867,21480.0
2023-10-10 15:30:00,229.03,229.53,228.95,229.13,62518.0,219.8003,220.2801,219.7235,219.8963,62518.0
2023-10-11 09:30:00,229.19,230.56,228.24,229.15,17430.0,219.9538,221.2686,219.0421,219.9155,17430.0
2023-10-11 10:00:00,229.06,229.37,227.67,228.0,59260.0,219.8291,220.1266,218.4951,218.8118,59260.0
2023-10-11 10:30:00,228.08,228.74,227.58,228.74,23725.0,218.8886,219.522,218.4087,219.522,23725.0
2023-10-11 11:00:00,228.72,228.88,227.93,228.11,7785.0,219.5028,219.6563,218.7446,218.9174,7785.0
2023-10-11 11:30:00,228.15,228.83,228.15,228.57,5186.0,218.9558,219.6084,218.9558,219.3588,5186.0
2023-10-11 12:00:00,228.44,228.69,227.72,228.01,10845.0,219.2341,219.474,218.5431,218.8214,10845.0
2023-10-11 12:30:00,228.0,228.0,227.31,227.51,13088.0,218.8118,218.8118,218.1496,218.3415,13088.0
2023-10-11 13:00:00,227.53,227.81,227.38,227.69,12821.0,218.3607,218.6295,218.2168,218.5143,12821.0
2023-10-11 13:30:00,227.63,228.04,227.57,228.04,6541.0,218.4567,218.8502,218.3991,218.8502,6541.0
2023-10-11 14:00:00,228.12,229.0,228.06,228.26,24003.0,218.927,219.7715,218.8694,219.0613,24003.0
2023-10-11 14:30:00,228.26,229.09,228.19,228.95,20796.0,219.0613,219.8579,218.9941,219.7235,20796.0
2023-10-11 15:00:00,229.0,229.11,228.79,229.1,13581.0,219.7715,219.8771,219.57,219.8675,13581.0
2023-10-11 15:30:00,229.03,230.28,228.99,230.03,54602.0,219.8003,220.9999,219.7619,220.76,54602.0
2023-10-12 09:30:00,230.59,230.59,225.54,225.65,27785.0,221.2974,221.2974,216.4509,216.5565,27785.0
2023-10-12 10:00:00,225.84,228.13,225.35,227.98,21759.0,216.7388,218.9366,216.2686,218.7926,21759.0
2023-10-12 10:30:00,228.09,228.15,227.07,227.18,11686.0,218.8982,218.9558,217.9193,218.0248,11686.0
2023-10-12 11:00:00,227.0,228.25,226.74,228.11,8452.0,217.8521,219.0517,217.6026,218.9174,8452.0
2023-10-12 11:30:00,228.04,228.5,227.85,228.06,12255.0,218.8502,219.2916,218.6678,218.8694,12255.0
2023-10-12 12:00:00,228.06,228.99,227.8,228.68,9439.0,218.8694,219.7619,218.6199,219.4644,9439.0
2023-10-12 12:30:00,228.8,228.99,228.34,228.44,13033.0,219.5796,219.7619,219.1381,219.2341,13033.0
2023-10-12 13:00:00,228.37,228.37,226.02,226.02,23065.0,219.1669,219.1669,216.9116,216.9116,23065.0
2023-10-12 13:30:00,225.99,226.58,225.6,225.7,21172.0,216.8828,217.449,216.5085,216.6045,21172.0
2023-10-12 14:00:00,225.63,226.82,225.38,226.71,17791.0,216.5373,217.6794,216.2974,217.5738,17791.0
2023-10-12 14:30:00,226.6,227.56,226.6,227.31,11848.0,217.4682,218.3895,217.4682,218.1496,11848.0
2023-10-12 15:00:00,227.39,228.09,227.39,227.77,21268.0,218.2264,218.8982,218.2264,218.5911,21268.0
2023-10-12 15:30:00,227.86,228.41,227.46,227.54,56933.0,218.6774,219.2053,218.2936,218.3703,56933.0
2023-10-13 09:30:00,227.47,229.61,226.89,228.76,15890.0,218.3032,220.3569,217.7465,219.5412,15890.0
2023-10-13 10:00:00,228.88,229.15,227.37,227.82,10862.0,219.6563,219.9155,218.2072,218.6391,10862.0
2023-10-13 10:30:00,227.97,228.73,227.35,227.46,9466.0,218.783,219.5124,218.188,218.2936,9466.0
2023-10-13 11:00:00,227.45,227.55,226.26,226.91,18294.0,218.284,218.3799,217.1419,217.7657,18294.0
2023-10-13 11:30:00,226.87,227.32,226.5,226.53,21823.0,217.7273,218.1592,217.3722,217.401,21823.0
2023-10-13 12:00:00,226.42,227.35,225.97,227.31,20728.0,217.2955,218.188,216.8636,218.1496,20728.0
2023-10-13 12:30:00,227.23,227.47,226.5,226.74,6146.0,218.0728,218.3032,217.3722,217.6026,6146.0
2023-10-13 13:00:00,226.76,226.88,225.65,225.65,7761.0,217.6218,217.7369,216.5565,216.5565,7761.0
2023-10-13 13:30:00,225.6,226.76,225.34,226.64,5797.0,216.5085,217.6218,216.259,217.5066,5797.0
2023-10-13 14:00:00,226.59,227.01,226.17,226.73,17744.0,217.4586,217.8617,217.0555,217.593,17744.0
2023-10-13 14:30:00,226.84,226.95,226.03,226.86,10282.0,217.6985,217.8041,216.9212,217.7177,10282.0
2023-10-13 15:00:00,226.63,227.23,226.43,226.85,12825.0,217.497,218.0728,217.3051,217.7081,12825.0
2023-10-13 15:30:00,226.88,228.15,226.74,227.72,83431.0,217.7369,218.9558,217.6026,218.5431,83431.0
2023-10-16 09:30:00,227.13,229.46,227.13,228.12,21490.0,217.9769,220.213,217.9769,218.927,21490.0
2023-10-16 10:00:00,227.92,228.14,227.03,228.07,11930.0,218.735,218.9462,217.8809,218.879,11930.0
2023-10-16 10:30:00,228.58,229.59,228.4,229.33,13341.0,219.3684,220.3377,219.1957,220.0882,13341.0
2023-10-16 11:00:00,229.43,229.56,228.26,228.53,8917.0,220.1842,220.3089,219.0613,219.3204,8917.0
2023-10-16 11:30:00,228.67,228.76,228.15,228.67,12759.0,219.4548,219.5412,218.9558,219.4548,12759.0
2023-10-16 12:00:00,228.54,228.57,227.71,227.74,5247.0,219.33,219.3588,218.5335,218.5623,5247.0
2023-10-16 12:30:00,227.82,227.96,227.42,227.73,7513.0,218.6391,218.7734,218.2552,218.5527,7513.0
2023-10-16 13:00:00,227.83,228.1,226.97,227.49,7433.0,218.6486,218.9078,217.8233,218.3224,7433.0
2023-10-16 13:30:00,227.62,227.96,227.38,227.71,4076.0,218.4471,218.7734,218.2168,218.5335,4076.0
2023-10-16 14:00:00,227.6,227.88,227.34,227.38,7563.0,218.4279,218.6966,218.1784,218.2168,7563.0
2023-10-16 14:30:00,227.38,227.93,227.26,227.93,9305.0,218.2168,218.7446,218.1016,218.7446,9305.0
2023-10-16 15:00:00,227.91,228.51,227.63,228.51,12368.0,218.7254,219.3012,218.4567,219.3012,12368.0
2023-10-16 15:30:00,228.52,228.9,228.17,228.32,63147.0,219.3108,219.6755,218.9749,219.1189,63147.0
2023-10-17 09:30:00,224.37,227.99,223.95,227.8,32702.0,215.3281,218.8022,214.925,218.6199,32702.0
2023-10-17 10:00:00,227.7,228.38,226.65,227.93,23474.0,218.5239,219.1765,217.5162,218.7446,23474.0
2023-10-17 10:30:00,227.78,228.33,227.47,228.33,10183.0,218.6007,219.1285,218.3032,219.1285,10183.0
2023-10-17 11:00:00,228.16,229.04,228.03,228.94,21989.0,218.9654,219.8099,218.8406,219.7139,21989.0
2023-10-17 11:30:00,229.21,230.24,228.84,229.95,15717.0,219.973,220.9615,219.6179,220.6832,15717.0
2023-10-17 12:00:00,229.93,230.27,229.46,230.17,17324.0,220.664,220.9903,220.213,220.8943,17324.0
2023-10-17 12:30:00,230.24,230.24,229.02,229.05,7485.0,220.9615,220.9615,219.7907,219.8195,7485.0
2023-10-17 13:00:00,229.05,229.3,228.8,229.3,8683.0,219.8195,220.0594,219.5796,220.0594,8683.0
2023-10-17 13:30:00,229.31,229.37,228.46,228.57,16779.0,220.069,220.1266,219.2533,219.3588,16779.0
2023-10-17 14:00:00,228.68,229.04,228.58,228.91,8289.0,219.4644,219.8099,219.3684,219.6851,8289.0
2023-10-17 14:30:00,229.02,229.32,228.61,228.89,9837.0,219.7907,220.0786,219.3972,219.6659,9837.0
2023-10-17 15:00:00,228.85,229.34,228.62,229.34,14854.0,219.6275,220.0978,219.4068,220.0978,14854.0
2023-10-17 15:30:00,229.37,229.41,228.66,228.84,101154.0,220.1266,220.165,219.4452,219.6179,101154.0
2023-10-18 09:30:00,227.32,227.32,223.5,224.77,29266.0,218.1592,218.1592,214.4931,215.712,29266.0
2023-10-18 10:00:00,224.76,226.56,224.15,225.04,26702.0,215.7024,217.4298,215.117,215.9711,26702.0
2023-10-18 10:30:00,224.84,225.26,223.28,224.13,18231.0,215.7791,216.1822,214.282,215.0978,18231.0
2023-10-18 11:00:00,224.11,225.26,224.06,225.16,9731.0,215.0786,216.1822,215.0306,216.0862,9731.0
2023-10-18 11:30:00,225.07,225.5,224.75,224.97,14764.0,215.9999,216.4125,215.6928,215.9039,14764.0
2023-10-18 12:00:00,224.76,225.47,224.56,224.77,12244.0,215.7024,216.3838,215.5104,215.712,12244.0
2023-10-18 12:30:00,224.77,225.23,224.76,225.17,8760.0,215.712,216.1534,215.7024,216.0958,8760.0
2023-10-18 13:00:00,225.1,226.5,224.94,225.93,10307.0,216.0287,217.3722,215.8751,216.8252,10307.0
2023-10-18 13:30:00,226.06,226.31,225.33,226.22,7277.0,216.95,217.1899,216.2494,217.1035,7277.0
2023-10-18 14:00:00,226.25,227.15,226.17,226.86,16954.0,217.1323,217.9961,217.0555,217.7177,16954.0
2023-10-18 14:30:00,226.93,227.02,225.15,225.38,18356.0,217.7849,217.8713,216.0767,216.2974,18356.0
2023-10-18 15:00:00,225.28,225.3,224.15,224.53,16810.0,216.2014,216.2206,215.117,215.4816,16810.0
2023-10-18 15:30:00,224.56,224.64,223.6,223.91,66066.0,215.5104,215.5872,214.5891,214.8866,66066.0
2023-10-19 09:30:00,223.97,224.82,223.21,224.44,15851.0,214.9442,215.76,214.2148,215.3953,15851.0
2023-10-19 10:00:00,224.48,225.23,224.07,224.11,9145.0,215.4337,216.1534,215.0402,215.0786,9145.0
2023-10-19 10:30:00,223.99,223.99,222.9,223.02,5909.0,214.9634,214.9634,213.9173,214.0325,5909.0
2023-10-19 11:00:00,223.02,224.0,223.02,223.9,16564.0,214.0325,214.973,214.0325,214.877,16564.0
2023-10-19 11:30:00,224.1,224.84,223.7,223.83,11928.0,215.069,215.7791,214.6851,214.8098,11928.0
2023-10-19 12:00:00,223.49,225.83,223.4,224.25,12182.0,214.4835,216.7292,214.3972,215.2129,12182.0
2023-10-19 12:30:00,224.16,225.58,223.11,225.33,8845.0,215.1265,216.4893,214.1189,216.2494,8845.0
2023-10-19 13:00:00,225.31,225.71,224.69,224.99,10768.0,216.2302,216.6141,215.6352,215.9231,10768.0
2023-10-19 13:30:00,225.01,225.03,223.44,223.91,12205.0,215.9423,215.9615,214.4356,214.8866,12205.0
2023-10-19 14:00:00,223.75,224.08,223.33,223.41,11041.0,214.7331,215.0498,214.33,214.4068,11041.0
2023-10-19 14:30:00,223.24,223.24,221.54,222.06,21128.0,214.2436,214.2436,212.6121,213.1112,21128.0
2023-10-19 15:00:00,221.94,222.49,221.2,221.46,20897.0,212.996,213.5238,212.2858,212.5354,20897.0
2023-10-19 15:30:00,221.57,222.12,221.05,221.7,79925.0,212.6409,213.1688,212.1419,212.7657,79925.0
2023-10-20 09:30:00,223.28,223.28,220.72,221.07,52822.0,214.282,214.282,211.8252,212.1611,52822.0
2023-10-20 10:00:00,220.83,221.23,219.21,219.21,37259.0,211.9307,212.3146,210.376,210.376,37259.0
2023-10-20 10:30:00,219.11,220.3,219.11,219.91,18719.0,210.2801,211.4221,210.2801,211.0478,18719.0
2023-10-20 11:00:00,219.9,220.25,219.26,219.67,10629.0,211.0382,211.3741,210.424,210.8175,10629.0
2023-10-20 11:30:00,219.57,220.29,219.07,220.17,12101.0,210.7215,211.4125,210.2417,211.2973,12101.0
2023-10-20 12:00:00,220.04,220.41,219.4,220.18,15319.0,211.1726,211.5277,210.5584,211.3069,15319.0
2023-10-20 12:30:00,220.26,220.99,220.08,220.99,8713.0,211.3837,212.0843,211.211,212.0843,8713.0
2023-10-20 13:00:00,220.8,221.0,219.95,220.61,12827.0,211.902,212.0939,211.0862,211.7196,12827.0
2023-10-20 13:30:00,220.63,220.97,220.01,220.74,16820.0,211.7388,212.0651,211.1438,211.8444,16820.0
2023-10-20 14:00:00,220.85,220.89,219.37,219.6,18804.0,211.9499,211.9883,210.5296,210.7503,18804.0
2023-10-20 14:30:00,219.55,220.36,219.52,220.01,14772.0,210.7023,211.4797,210.6735,211.1438,14772.0
2023-10-20 15:00:00,220.12,220.12,219.41,219.86,19373.0,211.2494,211.2494,210.568,210.9998,19373.0
2023-10-20 15:30:00,219.85,220.03,218.94,219.19,96810.0,210.9902,211.163,210.1169,210.3568,96810.0
2023-10-23 09:30:00,218.58,220.2,218.38,219.63,17741.0,209.7714,211.3261,209.5795,210.7791,17741.0
2023-10-23 10:00:00,219.56,220.48,219.15,220.22,18912.0,210.7119,211.5948,210.3184,211.3453,18912.0
2023-10-23 10:30:00,220.22,220.22,219.15,219.61,22719.0,211.3453,211.3453,210.3184,210.7599,22719.0
2023-10-23 11:00:00,219.53,219.98,219.02,219.66,13405.0,210.6831,211.115,210.1937,210.8079,13405.0
2023-10-23 11:30:00,219.68,220.06,219.55,220.05,18539.0,210.8271,211.1918,210.7023,211.1822,18539.0
2023-10-23 12:00:00,220.05,220.13,218.92,219.56,10437.0,211.1822,211.259,210.0977,210.7119,10437.0
2023-10-23 12:30:00,219.39,220.38,219.29,220.36,11267.0,210.5488,211.4989,210.4528,211.4797,11267.0
2023-10-23 13:00:00,220.4,220.42,219.12,219.26,9010.0,211.5181,211.5373,210.2897,210.424,9010.0
2023-10-23 13:30:00,219.26,219.56,218.97,219.1,10905.0,210.424,210.7119,210.1457,210.2705,10905.0
2023-10-23 14:00:00,218.97,218.97,217.91,218.16,12570.0,210.1457,210.1457,209.1284,209.3683,12570.0
2023-10-23 14:30:00,218.37,218.83,218.22,218.56,11456.0,209.5699,210.0113,209.4259,209.7522,11456.0
2023-10-23 15:00:00,218.48,218.55,216.79,216.79,24889.0,209.6754,209.7426,208.0536,208.0536,24889.0
2023-10-23 15:30:00,216.77,216.99,216.23,216.31,85101.0,208.0344,208.2455,207.5161,207.5929,85101.0
2023-10-24 09:30:00,218.01,219.41,216.69,217.78,72376.0,209.2244,210.568,207.9576,209.0037,72376.0
2023-10-24 10:00:00,217.86,218.39,217.07,218.37,36762.0,209.0804,209.5891,208.3223,209.5699,36762.0
2023-10-24 10:30:00,218.01,218.76,217.79,218.15,37631.0,209.2244,209.9442,209.0133,209.3587,37631.0
2023-10-24 11:00:00,218.14,218.33,217.48,217.59,26146.0,209.3491,209.5315,208.7157,208.8213,26146.0
2023-10-24 11:30:00,217.5,217.61,216.56,217.03,26197.0,208.7349,208.8405,207.8328,208.2839,26197.0
2023-10-24 12:00:00,217.19,217.53,216.16,217.01,41041.0,208.4374,208.7637,207.4489,208.2647,41041.0
2023-10-24 12:30:00,217.11,217.66,216.91,217.44,34797.0,208.3607,208.8885,208.1687,208.6774,34797.0
2023-10-24 13:00:00,217.5,218.14,217.3,217.63,37713.0,208.7349,209.3491,208.543,208.8597,37713.0
2023-10-24 13:30:00,217.71,218.08,217.37,217.77,20431.0,208.9365,209.2916,208.6102,208.9941,20431.0
2023-10-24 14:00:00,217.71,218.31,217.52,218.31,25507.0,208.9365,209.5123,208.7541,209.5123,25507.0
2023-10-24 14:30:00,218.39,219.29,218.38,219.23,32565.0,209.5891,210.4528,209.5795,210.3952,32565.0
2023-10-24 15:00:00,219.17,219.76,219.05,219.59,26413.0,210.3376,210.9039,210.2225,210.7407,26413.0
2023-10-24 15:30:00,219.6,219.83,219.12,219.16,123196.0,210.7503,210.971,210.2897,210.328,123196.0
2023-10-25 09:30:00,219.6,219.6,217.93,219.03,21709.0,210.7503,210.7503,209.1476,210.2033,21709.0
2023-10-25 10:00:00,219.13,219.95,218.93,219.38,17572.0,210.2993,211.0862,210.1073,210.5392,17572.0
2023-10-25 10:30:00,219.57,220.29,219.13,219.83,25273.0,210.7215,211.4125,210.2993,210.971,25273.0
2023-10-25 11:00:00,219.91,221.54,219.86,221.31,28879.0,211.0478,212.6121,210.9998,212.3914,28879.0
2023-10-25 11:30:00,221.12,221.8,219.96,220.46,26167.0,212.2091,212.8617,211.0958,211.5757,26167.0
2023-10-25 12:00:00,220.32,220.35,219.57,219.87,17614.0,211.4413,211.4701,210.7215,211.0094,17614.0
2023-10-25 12:30:00,219.79,220.34,219.26,219.66,15673.0,210.9327,211.4605,210.424,210.8079,15673.0
2023-10-25 13:00:00,219.61,220.35,219.32,220.17,15993.0,210.7599,211.4701,210.4816,211.2973,15993.0
2023-10-25 13:30:00,220.16,220.16,218.87,219.4,19912.0,211.2877,211.2877,210.0497,210.5584,19912.0
2023-10-25 14:00:00,219.26,219.83,219.08,219.6,25160.0,210.424,210.971,210.2513,210.7503,25160.0
2023-10-25 14:30:00,219.49,219.82,219.36,219.45,12019.0,210.6447,210.9614,210.52,210.6064,12019.0
2023-10-25 15:00:00,219.5,219.51,219.08,219.38,10523.0,210.6543,210.6639,210.2513,210.5392,10523.0
2023-10-25 15:30:00,219.55,219.63,218.47,218.58,72710.0,210.7023,210.7791,209.6658,209.7714,72710.0
2023-10-26 09:30:00,218.52,219.77,217.89,219.2,21207.0,209.7138,210.9135,209.1092,210.3664,21207.0
2023-10-26 10:00:00,218.42,219.32,217.77,219.15,12747.0,209.6179,210.4816,208.9941,210.3184,12747.0
2023-10-26 10:30:00,219.06,220.5,218.18,220.16,17676.0,210.2321,211.614,209.3875,211.2877,17676.0
2023-10-26 11:00:00,220.35,220.51,219.55,220.28,14526.0,211.4701,211.6236,210.7023,211.4029,14526.0
2023-10-26 11:30:00,220.5,220.5,218.95,219.24,15188.0,211.614,211.614,210.1265,210.4048,15188.0
2023-10-26 12:00:00,218.89,219.04,218.13,218.66,8793.0,210.0689,210.2129,209.3396,209.8482,8793.0
2023-10-26 12:30:00,218.56,218.96,218.52,218.95,10439.0,209.7522,210.1361,209.7138,210.1265,10439.0
2023-10-26 13:00:00,218.72,219.43,218.52,218.65,10453.0,209.9058,210.5872,209.7138,209.8386,10453.0
2023-10-26 13:30:00,218.56,219.0,218.24,218.81,10175.0,209.7522,210.1745,209.4451,209.9921,10175.0
2023-10-26 14:00:00,219.03,219.62,218.84,219.46,17227.0,210.2033,210.7695,210.0209,210.616,17227.0
2023-10-26 14:30:00,219.44,220.03,219.35,219.93,13505.0,210.5968,211.163,210.5104,211.067,13505.0
2023-10-26 15:00:00,220.04,220.13,218.99,218.99,13809.0,211.1726,211.259,210.1649,210.1649,13809.0
2023-10-26 15:30:00,218.96,219.07,218.06,218.14,69748.0,210.1361,210.2417,209.2724,209.3491,69748.0
2023-10-27 09:30:00,217.63,218.3,215.51,216.53,21323.0,208.8597,209.5027,206.8251,207.804,21323.0
2023-10-27 10:00:00,216.13,216.98,216.02,216.75,8298.0,207.4201,208.2359,207.3146,208.0152,8298.0
2023-10-27 10:30:00,216.96,217.85,216.96,217.79,9209.0,208.2167,209.0708,208.2167,209.0133,9209.0
2023-10-27 11:00:00,217.54,218.49,217.32,218.25,4767.0,208.7733,209.685,208.5622,209.4547,4767.0
2023-10-27 11:30:00,218.4,218.66,217.58,218.07,7953.0,209.5987,209.8482,208.8117,209.282,7953.0
2023-10-27 12:00:00,217.93,217.94,216.91,217.12,8136.0,209.1476,209.1572,208.1687,208.3703,8136.0
2023-10-27 12:30:00,217.01,217.8,216.65,217.17,27509.0,208.2647,209.0228,207.9192,208.4182,27509.0
2023-10-27 13:00:00,217.46,217.46,216.01,216.48,4751.0,208.6966,208.6966,207.305,207.756,4751.0
2023-10-27 13:30:00,216.33,216.6,216.11,216.38,5055.0,207.6121,207.8712,207.401,207.6601,5055.0
2023-10-27 14:00:00,216.15,216.57,215.85,216.09,9583.0,207.4393,207.8424,207.1514,207.3818,9583.0
2023-10-27 14:30:00,215.96,216.8,215.19,215.36,20350.0,207.257,208.0631,206.518,206.6812,20350.0
2023-10-27 15:00:00,215.28,215.66,214.9,215.66,32658.0,206.6044,206.9691,206.2397,206.9691,32658.0
2023-10-27 15:30:00,215.58,215.72,214.79,215.24,108996.0,206.8923,207.0267,206.1342,206.566,108996.0
2023-10-30 09:30:00,217.04,217.87,215.58,215.58,19361.0,208.2935,209.09,206.8923,206.8923,19361.0
2023-10-30 10:00:00,215.99,216.1,215.04,215.64,29593.0,207.2858,207.3914,206.3741,206.9499,29593.0
2023-10-30 10:30:00,215.72,215.89,215.34,215.88,8625.0,207.0267,207.1898,206.662,207.1802,8625.0
2023-10-30 11:00:00,216.0,216.36,215.85,216.13,5241.0,207.2954,207.6409,207.1514,207.4201,5241.0
2023-10-30 11:30:00,216.21,216.71,216.2,216.59,9682.0,207.4969,207.9768,207.4873,207.8616,9682.0
2023-10-30 12:00:00,216.51,216.55,215.28,215.32,24343.0,207.7848,207.8232,206.6044,206.6428,24343.0
2023-10-30 12:30:00,215.35,215.51,214.94,215.18,18310.0,206.6716,206.8251,206.2781,206.5084,18310.0
2023-10-30 13:00:00,215.25,216.42,215.16,216.19,11927.0,206.5756,207.6985,206.4892,207.4777,11927.0
2023-10-30 13:30:00,216.31,216.88,216.18,216.83,9910.0,207.5929,208.1399,207.4681,208.0919,9910.0
2023-10-30 14:00:00,216.83,217.11,216.28,217.11,22865.0,208.0919,208.3607,207.5641,208.3607,22865.0
2023-10-30 14:30:00,217.1,217.67,216.94,217.4,16049.0,208.3511,208.8981,208.1975,208.639,16049.0
2023-10-30 15:00:00,217.35,218.05,217.19,217.79,18552.0,208.591,209.2628,208.4374,209.0133,18552.0
2023-10-30 15:30:00,217.74,218.01,217.5,217.68,77903.0,208.9653,209.2244,208.7349,208.9077,77903.0
2023-10-31 09:30:00,215.94,217.06,214.52,215.56,42538.0,207.2378,208.3127,205.875,206.8731,42538.0
2023-10-31 10:00:00,215.14,216.29,214.68,215.54,40332.0,206.47,207.5737,206.0286,206.8539,40332.0
2023-10-31 10:30:00,215.48,215.61,214.31,215.36,23230.0,206.7963,206.9211,205.6735,206.6812,23230.0
2023-10-31 11:00:00,215.56,216.41,215.28,216.26,16478.0,206.8731,207.6889,206.6044,207.5449,16478.0
2023-10-31 11:30:00,216.21,217.15,216.11,217.05,15905.0,207.4969,208.399,207.401,208.3031,15905.0
2023-10-31 12:00:00,217.08,217.08,215.86,216.07,16633.0,208.3319,208.3319,207.161,207.3626,16633.0
2023-10-31 12:30:00,216.08,216.67,215.98,216.25,14002.0,207.3722,207.9384,207.2762,207.5353,14002.0
2023-10-31 13:00:00,216.26,216.38,216.03,216.15,11845.0,207.5449,207.6601,207.3242,207.4393,11845.0
2023-10-31 13:30:00,216.21,216.93,216.08,216.92,15306.0,207.4969,208.1879,207.3722,208.1783,15306.0
2023-10-31 14:00:00,216.81,217.26,216.37,216.66,25366.0,208.0727,208.5046,207.6505,207.9288,25366.0
2023-10-31 14:30:00,216.6,216.8,216.12,216.57,27972.0,207.8712,208.0631,207.4106,207.8424,27972.0
2023-10-31 15:00:00,216.54,217.4,216.37,216.45,41229.0,207.8136,208.639,207.6505,207.7273,41229.0
2023-10-31 15:30:00,216.42,216.42,215.22,216.31,220487.0,207.6985,207.6985,206.5468,207.5929,220487.0
2023-11-01 09:30:00,217.16,217.16,215.14,217.06,45583.0,208.4086,208.4086,206.47,208.3127,45583.0
2023-11-01 10:00:00,217.11,218.17,217.03,217.86,64344.0,208.3607,209.3779,208.2839,209.0804,64344.0
2023-11-01 10:30:00,217.83,217.88,216.06,216.23,61501.0,209.0516,209.0996,207.353,207.5161,61501.0
2023-11-01 11:00:00,216.09,216.47,215.75,216.17,32244.0,207.3818,207.7464,207.0555,207.4585,32244.0
2023-11-01 11:30:00,216.17,216.57,215.97,216.41,14528.0,207.4585,207.8424,207.2666,207.6889,14528.0
2023-11-01 12:00:00,216.32,216.48,215.89,216.35,21354.0,207.6025,207.756,207.1898,207.6313,21354.0
2023-11-01 12:30:00,216.37,216.52,215.69,215.7,21349.0,207.6505,207.7944,206.9979,207.0075,21349.0
2023-11-01 13:00:00,215.71,216.25,215.34,215.77,17944.0,207.0171,207.5353,206.662,207.0747,17944.0
2023-11-01 13:30:00,215.77,216.89,215.65,216.78,31654.0,207.0747,208.1495,206.9595,208.044,31654.0
2023-11-01 14:00:00,216.96,217.24,216.3,217.12,34335.0,208.2167,208.4854,207.5833,208.3703,34335.0
2023-11-01 14:30:00,217.08,217.74,216.19,217.65,76761.0,208.3319,208.9653,207.4777,208.8789,76761.0
2023-11-01 15:00:00,217.63,218.71,217.48,218.42,67184.0,208.8597,209.8962,208.7157,209.6179,67184.0
2023-11-01 15:30:00,218.42,218.72,217.83,218.12,179833.0,209.6179,209.9058,209.0516,209.33,179833.0
2023-11-02 09:30:00,223.75,225.07,218.34,219.81,77088.0,214.7331,215.9999,209.5411,210.9518,77088.0
2023-11-02 10:00:00,219.79,219.79,216.55,216.65,61602.0,210.9327,210.9327,207.8232,207.9192,61602.0
2023-11-02 10:30:00,216.56,216.68,212.8,214.38,94301.0,207.8328,207.948,204.2243,205.7407,94301.0
2023-11-02 11:00:00,214.37,216.39,214.37,216.01,67513.0,205.7311,207.6697,205.7311,207.305,67513.0
2023-11-02 11:30:00,216.02,216.72,215.65,215.71,62899.0,207.3146,207.9864,206.9595,207.0171,62899.0
2023-11-02 12:00:00,215.66,215.94,214.39,214.94,112044.0,206.9691,207.2378,205.7503,206.2781,112044.0
2023-11-02 12:30:00,214.97,215.77,214.0,215.28,30812.0,206.3069,207.0747,205.376,206.6044,30812.0
2023-11-02 13:00:00,215.38,217.17,215.38,217.1,17328.0,206.7004,208.4182,206.7004,208.3511,17328.0
2023-11-02 13:30:00,217.14,218.3,216.64,217.67,48525.0,208.3894,209.5027,207.9096,208.8981,48525.0
2023-11-02 14:00:00,217.61,217.63,216.21,216.4,50906.0,208.8405,208.8597,207.4969,207.6793,50906.0
2023-11-02 14:30:00,216.54,217.9,216.34,217.47,56308.0,207.8136,209.1188,207.6217,208.7061,56308.0
2023-11-02 15:00:00,217.45,218.17,216.9,217.1,52659.0,208.687,209.3779,208.1591,208.3511,52659.0
2023-11-02 15:30:00,217.08,218.08,217.02,217.93,164366.0,208.3319,209.2916,208.2743,209.1476,164366.0
2023-11-03 09:30:00,220.24,224.83,220.11,222.41,100318.0,211.3645,215.7695,211.2398,213.4471,100318.0
2023-11-03 10:00:00,222.55,225.43,222.5,225.37,55103.0,213.5814,216.3454,213.5334,216.2878,55103.0
2023-11-03 10:30:00,225.36,225.36,223.75,223.95,41069.0,216.2782,216.2782,214.7331,214.925,41069.0
2023-11-03 11:00:00,224.1,225.09,223.44,224.85,30631.0,215.069,216.0191,214.4356,215.7887,30631.0
2023-11-03 11:30:00,224.9,225.31,224.51,224.96,19374.0,215.8367,216.2302,215.4624,215.8943,19374.0
2023-11-03 12:00:00,225.13,225.39,224.6,224.83,14939.0,216.0575,216.307,215.5488,215.7695,14939.0
2023-11-03 12:30:00,224.79,225.04,224.57,224.94,14787.0,215.7312,215.9711,215.52,215.8751,14787.0
2023-11-03 13:00:00,224.9,225.73,224.88,225.66,25142.0,215.8367,216.6333,215.8175,216.5661,25142.0
2023-11-03 13:30:00,225.77,226.53,225.77,226.47,26020.0,216.6717,217.401,216.6717,217.3435,26020.0
2023-11-03 14:00:00,226.36,227.1,226.17,227.06,17038.0,217.2379,217.9481,217.0555,217.9097,17038.0
2023-11-03 14:30:00,227.05,227.53,226.91,227.15,26715.0,217.9001,218.3607,217.7657,217.9961,26715.0
2023-11-03 15:00:00,227.07,227.45,226.56,226.69,34438.0,217.9193,218.284,217.4298,217.5546,34438.0
2023-11-03 15:30:00,226.64,227.13,225.81,225.89,158232.0,217.5066,217.9769,216.7101,216.7868,158232.0
2023-11-06 09:30:00,226.47,227.31,220.6,222.11,57303.0,217.3435,218.1496,211.71,213.1592,57303.0
2023-11-06 10:00:00,222.09,222.89,221.61,222.79,22470.0,213.14,213.9077,212.6793,213.8118,22470.0
2023-11-06 10:30:00,222.83,222.88,222.05,222.46,37895.0,213.8501,213.8981,213.1016,213.4951,37895.0
2023-11-06 11:00:00,222.56,222.57,221.29,221.43,19035.0,213.591,213.6006,212.3722,212.5066,19035.0
2023-11-06 11:30:00,221.41,221.78,221.21,221.61,29924.0,212.4874,212.8425,212.2954,212.6793,29924.0
2023-11-06 12:00:00,221.72,222.22,221.65,222.12,21207.0,212.7849,213.2647,212.7177,213.1688,21207.0
2023-11-06 12:30:00,222.11,222.22,221.3,221.34,15550.0,213.1592,213.2647,212.3818,212.4202,15550.0
2023-11-06 13:00:00,221.4,221.41,220.33,220.8,14800.0,212.4778,212.4874,211.4509,211.902,14800.0
2023-11-06 13:30:00,220.81,221.08,220.12,220.36,25574.0,211.9115,212.1707,211.2494,211.4797,25574.0
2023-11-06 14:00:00,220.4,220.59,219.94,220.02,32680.0,211.5181,211.7004,211.0766,211.1534,32680.0
2023-11-06 14:30:00,220.06,221.47,220.04,220.82,22347.0,211.1918,212.545,211.1726,211.9211,22347.0
2023-11-06 15:00:00,220.81,221.08,220.46,220.74,29572.0,211.9115,212.1707,211.5757,211.8444,29572.0
2023-11-06 15:30:00,220.7,220.96,219.99,219.99,141363.0,211.806,212.0555,211.1246,211.1246,141363.0
2023-11-07 09:30:00,218.9,218.95,217.07,218.27,39545.0,210.0785,210.1265,208.3223,209.4739,39545.0
2023-11-07 10:00:00,218.08,219.53,218.03,219.53,42784.0,209.2916,210.6831,209.2436,210.6831,42784.0
2023-11-07 10:30:00,219.43,220.24,219.3,219.3,32271.0,210.5872,211.3645,210.4624,210.4624,32271.0
2023-11-07 11:00:00,219.28,220.02,219.03,219.89,22536.0,210.4432,211.1534,210.2033,211.0286,22536.0
2023-11-07 11:30:00,219.89,220.22,219.46,219.59,24676.0,211.0286,211.3453,210.616,210.7407,24676.0
2023-11-07 12:00:00,219.52,219.7,219.3,219.37,19187.0,210.6735,210.8463,210.4624,210.5296,19187.0
2023-11-07 12:30:00,219.3,219.58,219.09,219.57,23345.0,210.4624,210.7311,210.2609,210.7215,23345.0
2023-11-07 13:00:00,219.56,220.0,219.52,219.91,16574.0,210.7119,211.1342,210.6735,211.0478,16574.0
2023-11-07 13:30:00,219.85,220.63,219.72,219.98,17567.0,210.9902,211.7388,210.8655,211.115,17567.0
2023-11-07 14:00:00,220.1,220.8,220.05,220.71,15054.0,211.2302,211.902,211.1822,211.8156,15054.0
2023-11-07 14:30:00,220.69,220.69,219.99,220.06,14284.0,211.7964,211.7964,211.1246,211.1918,14284.0
2023-11-07 15:00:00,220.05,220.22,219.69,220.01,38673.0,211.1822,211.3453,210.8367,211.1438,38673.0
2023-11-07 15:30:00,220.01,220.88,219.61,219.65,137600.0,211.1438,211.9787,210.7599,210.7983,137600.0
2023-11-08 09:30:00,219.82,219.82,218.58,219.0,20675.0,210.9614,210.9614,209.7714,210.1745,20675.0
2023-11-08 10:00:00,218.89,220.05,218.73,219.21,30541.0,210.0689,211.1822,209.9154,210.376,30541.0
2023-11-08 10:30:00,219.02,219.32,218.23,218.35,22447.0,210.1937,210.4816,209.4355,209.5507,22447.0
2023-11-08 11:00:00,218.42,218.69,218.27,218.56,13726.0,209.6179,209.877,209.4739,209.7522,13726.0
2023-11-08 11:30:00,218.53,218.68,217.91,218.06,10821.0,209.7234,209.8674,209.1284,209.2724,10821.0
2023-11-08 12:00:00,217.94,218.06,217.33,217.8,10524.0,209.1572,209.2724,208.5718,209.0228,10524.0
2023-11-08 12:30:00,217.78,218.06,217.71,217.98,11960.0,209.0037,209.2724,208.9365,209.1956,11960.0
2023-11-08 13:00:00,218.22,218.52,217.86,217.86,12227.0,209.4259,209.7138,209.0804,209.0804,12227.0
2023-11-08 13:30:00,217.84,218.14,217.77,218.03,14646.0,209.0612,209.3491,208.9941,209.2436,14646.0
2023-11-08 14:00:00,217.9,218.19,217.65,217.66,11254.0,209.1188,209.3971,208.8789,208.8885,11254.0
2023-11-08 14:30:00,217.65,218.15,217.41,218.03,24946.0,208.8789,209.3587,208.6486,209.2436,24946.0
2023-11-08 15:00:00,218.03,218.07,217.76,217.9,17846.0,209.2436,209.282,208.9845,209.1188,17846.0
2023-11-08 15:30:00,217.85,218.24,217.45,217.5,181633.0,209.0708,209.4451,208.687,208.7349,181633.0
2023-11-09 09:30:00,219.04,219.15,217.53,219.0,36160.0,210.2129,210.3184,208.7637,210.1745,36160.0
2023-11-09 10:00:00,219.05,219.4,218.43,218.6,26018.0,210.2225,210.5584,209.6275,209.7906,26018.0
2023-11-09 10:30:00,218.69,218.89,218.22,218.69,19195.0,209.877,210.0689,209.4259,209.877,19195.0
2023-11-09 11:00:00,218.69,218.84,218.23,218.41,16665.0,209.877,210.0209,209.4355,209.6083,16665.0
2023-11-09 11:30:00,218.41,218.61,218.05,218.17,18699.0,209.6083,209.8002,209.2628,209.3779,18699.0
2023-11-09 12:00:00,218.14,218.37,217.97,217.97,11617.0,209.3491,209.5699,209.186,209.186,11617.0
2023-11-09 12:30:00,218.07,218.2,217.82,218.1,9817.0,209.282,209.4067,209.042,209.3108,9817.0
2023-11-09 13:00:00,218.18,218.18,216.79,217.7,23257.0,209.3875,209.3875,208.0536,208.9269,23257.0
2023-11-09 13:30:00,217.49,217.5,216.66,216.78,12591.0,208.7253,208.7349,207.9288,208.044,12591.0
2023-11-09 14:00:00,216.72,216.86,216.1,216.41,17296.0,207.9864,208.1207,207.3914,207.6889,17296.0
2023-11-09 14:30:00,216.39,216.49,215.83,215.9,18513.0,207.6697,207.7656,207.1322,207.1994,18513.0
2023-11-09 15:00:00,215.76,215.92,215.2,215.26,49501.0,207.0651,207.2186,206.5276,206.5852,49501.0
2023-11-09 15:30:00,215.35,215.51,214.67,215.49,185041.0,206.6716,206.8251,206.019,206.8059,185041.0
2023-11-10 09:30:00,216.68,216.68,214.57,215.75,41020.0,207.948,207.948,205.923,207.0555,41020.0
2023-11-10 10:00:00,215.59,216.77,215.58,216.34,28619.0,206.9019,208.0344,206.8923,207.6217,28619.0
2023-11-10 10:30:00,216.26,216.38,215.87,216.36,37468.0,207.5449,207.6601,207.1706,207.6409,37468.0
2023-11-10 11:00:00,216.5,217.19,216.42,216.92,19820.0,207.7752,208.4374,207.6985,208.1783,19820.0
2023-11-10 11:30:00,216.92,217.14,216.7,216.88,13858.0,208.1783,208.3894,207.9672,208.1399,13858.0
2023-11-10 12:00:00,216.98,217.33,216.82,217.11,16540.0,208.2359,208.5718,208.0823,208.3607,16540.0
2023-11-10 12:30:00,217.21,218.19,217.21,217.93,12626.0,208.4566,209.3971,208.4566,209.1476,12626.0
2023-11-10 13:00:00,217.93,218.43,217.69,218.37,19446.0,209.1476,209.6275,208.9173,209.5699,19446.0
2023-11-10 13:30:00,218.36,218.82,218.28,218.52,21914.0,209.5603,210.0017,209.4835,209.7138,21914.0
2023-11-10 14:00:00,218.52,218.75,218.34,218.41,29661.0,209.7138,209.9346,209.5411,209.6083,29661.0
2023-11-10 14:30:00,218.47,219.19,218.4,219.19,22805.0,209.6658,210.3568,209.5987,210.3568,22805.0
2023-11-10 15:00:00,219.19,219.26,218.9,219.19,37484.0,210.3568,210.424,210.0785,210.3568,37484.0
2023-11-10 15:30:00,219.18,219.29,218.68,219.02,293639.0,210.3472,210.4528,209.8674,210.1937,293639.0
2023-11-13 09:30:00,217.08,219.18,217.08,218.31,30422.0,208.3319,210.3472,208.3319,209.5123,30422.0
2023-11-13 10:00:00,218.31,218.72,217.0,217.07,26166.0,209.5123,209.9058,208.2551,208.3223,26166.0
2023-11-13 10:30:00,217.06,218.0,217.06,217.91,9048.0,208.3127,209.2148,208.3127,209.1284,9048.0
2023-11-13 11:00:00,217.91,218.32,217.04,218.31,28962.0,209.1284,209.5219,208.2935,209.5123,28962.0
2023-11-13 11:30:00,218.4,218.77,218.05,218.51,31061.0,209.5987,209.9538,209.2628,209.7042,31061.0
2023-11-13 12:00:00,218.62,218.7,218.16,218.45,21664.0,209.8098,209.8866,209.3683,209.6467,21664.0
2023-11-13 12:30:00,218.37,218.43,218.05,218.14,8779.0,209.5699,209.6275,209.2628,209.3491,8779.0
2023-11-13 13:00:00,218.07,218.25,217.69,217.86,20793.0,209.282,209.4547,208.9173,209.0804,20793.0
2023-11-13 13:30:00,217.84,217.91,217.36,217.49,10881.0,209.0612,209.1284,208.6006,208.7253,10881.0
2023-11-13 14:00:00,217.6,217.66,217.14,217.3,12304.0,208.8309,208.8885,208.3894,208.543,12304.0
2023-11-13 14:30:00,217.37,217.54,216.91,217.23,29413.0,208.6102,208.7733,208.1687,208.4758,29413.0
2023-11-13 15:00:00,217.11,218.04,217.07,217.98,49423.0,208.3607,209.2532,208.3223,209.1956,49423.0
2023-11-13 15:30:00,217.96,218.39,217.3,217.42,138677.0,209.1764,209.5891,208.543,208.6582,138677.0
2023-11-14 09:30:00,220.74,221.3,220.33,220.63,83068.0,211.8444,212.3818,211.4509,211.7388,83068.0
2023-11-14 10:00:00,220.81,222.39,220.6,222.29,106908.0,211.9115,213.4279,211.71,213.3319,106908.0
2023-11-14 10:30:00,222.46,223.24,222.34,223.18,34727.0,213.4951,214.2436,213.3799,214.186,34727.0
2023-11-14 11:00:00,223.18,224.09,222.98,223.9,16929.0,214.186,215.0594,213.9941,214.877,16929.0
2023-11-14 11:30:00,224.1,224.38,223.81,223.94,10232.0,215.069,215.3377,214.7907,214.9154,10232.0
2023-11-14 12:00:00,223.89,223.94,222.78,222.79,14271.0,214.8674,214.9154,213.8022,213.8118,14271.0
2023-11-14 12:30:00,222.78,223.11,222.76,222.96,14782.0,213.8022,214.1189,213.783,213.9749,14782.0
2023-11-14 13:00:00,223.03,223.72,222.97,223.72,22286.0,214.0421,214.7043,213.9845,214.7043,22286.0
2023-11-14 13:30:00,223.76,224.09,223.67,223.74,15313.0,214.7427,215.0594,214.6563,214.7235,15313.0
2023-11-14 14:00:00,223.82,223.97,223.41,223.91,19012.0,214.8002,214.9442,214.4068,214.8866,19012.0
2023-11-14 14:30:00,224.03,224.52,223.87,224.52,14214.0,215.0018,215.472,214.8482,215.472,14214.0
2023-11-14 15:00:00,224.55,224.76,224.21,224.37,18514.0,215.5008,215.7024,215.1745,215.3281,18514.0
2023-11-14 15:30:00,224.37,224.55,222.9,222.99,95401.0,215.3281,215.5008,213.9173,214.0037,95401.0
2023-11-15 09:30:00,223.6,224.74,223.09,223.56,33659.0,214.5891,215.6832,214.0997,214.5507,33659.0
2023-11-15 10:00:00,223.53,224.47,223.46,224.11,44464.0,214.5219,215.4241,214.4548,215.0786,44464.0
2023-11-15 10:30:00,224.09,224.92,224.09,224.82,15592.0,215.0594,215.8559,215.0594,215.76,15592.0
2023-11-15 11:00:00,224.84,225.08,223.8,224.4,53286.0,215.7791,216.0095,214.7811,215.3569,53286.0
2023-11-15 11:30:00,224.4,224.4,223.43,223.91,45923.0,215.3569,215.3569,214.426,214.8866,45923.0
2023-11-15 12:00:00,223.99,224.89,223.99,224.74,37271.0,214.9634,215.8271,214.9634,215.6832,37271.0
2023-11-15 12:30:00,224.85,224.94,224.19,224.19,16434.0,215.7887,215.8751,215.1553,215.1553,16434.0
2023-11-15 13:00:00,224.26,224.28,223.56,223.67,14437.0,215.2225,215.2417,214.5507,214.6563,14437.0
2023-11-15 13:30:00,223.72,224.25,223.68,224.09,21707.0,214.7043,215.2129,214.6659,215.0594,21707.0
2023-11-15 14:00:00,224.09,224.46,223.46,223.75,10911.0,215.0594,215.4145,214.4548,214.7331,10911.0
2023-11-15 14:30:00,223.82,224.28,223.77,223.87,8890.0,214.8002,215.2417,214.7523,214.8482,8890.0
2023-11-15 15:00:00,223.88,224.29,223.75,224.0,22010.0,214.8578,215.2513,214.7331,214.973,22010.0
2023-11-15 15:30:00,224.0,224.04,223.14,223.75,77383.0,214.973,215.0114,214.1477,214.7331,77383.0
2023-11-16 09:30:00,223.22,225.46,223.22,224.57,20988.0,214.2244,216.3742,214.2244,215.52,20988.0
2023-11-16 10:00:00,224.66,224.93,223.88,224.56,19112.0,215.6064,215.8655,214.8578,215.5104,19112.0
2023-11-16 10:30:00,224.73,224.89,223.6,223.69,14091.0,215.6736,215.8271,214.5891,214.6755,14091.0
2023-11-16 11:00:00,223.69,224.07,223.19,223.19,12228.0,214.6755,215.0402,214.1956,214.1956,12228.0
2023-11-16 11:30:00,223.07,223.45,222.81,222.89,11158.0,214.0805,214.4452,213.831,213.9077,11158.0
2023-11-16 12:00:00,222.99,223.69,222.86,223.54,11738.0,214.0037,214.6755,213.8789,214.5315,11738.0
2023-11-16 12:30:00,223.57,224.0,223.49,223.88,12592.0,214.5603,214.973,214.4835,214.8578,12592.0
2023-11-16 13:00:00,223.81,224.03,223.37,223.58,7467.0,214.7907,215.0018,214.3684,214.5699,7467.0
2023-11-16 13:30:00,223.49,223.7,222.87,223.07,12256.0,214.4835,214.6851,213.8885,214.0805,12256.0
2023-11-16 14:00:00,223.2,223.43,222.93,223.02,10378.0,214.2052,214.426,213.9461,214.0325,10378.0
2023-11-16 14:30:00,223.08,223.78,223.01,223.78,9559.0,214.0901,214.7619,214.0229,214.7619,9559.0
2023-11-16 15:00:00,223.78,223.78,223.41,223.73,15588.0,214.7619,214.7619,214.4068,214.7139,15588.0
2023-11-16 15:30:00,223.69,223.69,223.06,223.44,44530.0,214.6755,214.6755,214.0709,214.4356,44530.0
2023-11-17 09:30:00,225.04,225.04,223.74,224.09,36729.0,215.9711,215.9711,214.7235,215.0594,36729.0
2023-11-17 10:00:00,224.03,224.72,223.89,224.69,5566.0,215.0018,215.664,214.8674,215.6352,5566.0
2023-11-17 10:30:00,224.64,225.24,224.48,225.03,12246.0,215.5872,216.163,215.4337,215.9615,12246.0
2023-11-17 11:00:00,225.03,225.64,224.36,224.36,17154.0,215.9615,216.5469,215.3185,215.3185,17154.0
2023-11-17 11:30:00,224.23,224.61,224.2,224.34,6935.0,215.1937,215.5584,215.1649,215.2993,6935.0
2023-11-17 12:00:00,224.34,224.86,224.34,224.38,11107.0,215.2993,215.7983,215.2993,215.3377,11107.0
2023-11-17 12:30:00,224.56,224.69,224.4,224.45,4583.0,215.5104,215.6352,215.3569,215.4049,4583.0
2023-11-17 13:00:00,224.56,224.98,224.54,224.84,11899.0,215.5104,215.9135,215.4912,215.7791,11899.0
2023-11-17 13:30:00,224.9,225.37,224.81,225.24,10674.0,215.8367,216.2878,215.7504,216.163,10674.0
2023-11-17 14:00:00,225.24,225.38,224.92,225.03,12563.0,216.163,216.2974,215.8559,215.9615,12563.0
2023-11-17 14:30:00,225.01,225.35,224.95,225.13,14965.0,215.9423,216.2686,215.8847,216.0575,14965.0
2023-11-17 15:00:00,225.04,225.2,224.68,225.09,11802.0,215.9711,216.1246,215.6256,216.0191,11802.0
2023-11-17 15:30:00,225.17,225.59,224.93,225.57,60131.0,216.0958,216.4989,215.8655,216.4797,60131.0
2023-11-20 09:30:00,225.0,225.15,223.22,224.55,17573.0,215.9327,216.0767,214.2244,215.5008,17573.0
2023-11-20 10:00:00,224.51,225.67,224.2,225.35,28675.0,215.4624,216.5757,215.1649,216.2686,28675.0
2023-11-20 10:30:00,225.5,225.61,224.83,224.83,19964.0,216.4125,216.5181,215.7695,215.7695,19964.0
2023-11-20 11:00:00,224.9,224.97,223.99,224.22,13588.0,215.8367,215.9039,214.9634,215.1841,13588.0
2023-11-20 11:30:00,224.17,225.01,224.15,224.65,20727.0,215.1361,215.9423,215.117,215.5968,20727.0
2023-11-20 12:00:00,224.62,224.62,224.06,224.5,12355.0,215.568,215.568,215.0306,215.4528,12355.0
2023-11-20 12:30:00,224.5,224.54,223.89,224.12,15391.0,215.4528,215.4912,214.8674,215.0882,15391.0
2023-11-20 13:00:00,224.06,224.69,224.02,224.57,6262.0,215.0306,215.6352,214.9922,215.52,6262.0
2023-11-20 13:30:00,224.55,224.75,224.37,224.54,9402.0,215.5008,215.6928,215.3281,215.4912,9402.0
2023-11-20 14:00:00,224.5,224.65,224.29,224.46,10932.0,215.4528,215.5968,215.2513,215.4145,10932.0
2023-11-20 14:30:00,224.47,224.68,224.37,224.49,9211.0,215.4241,215.6256,215.3281,215.4432,9211.0
2023-11-20 15:00:00,224.49,224.78,224.28,224.74,22612.0,215.4432,215.7216,215.2417,215.6832,22612.0
2023-11-20 15:30:00,224.76,224.84,224.14,224.16,59572.0,215.7024,215.7791,215.1074,215.1265,59572.0
2023-11-21 09:30:00,224.01,224.2,222.85,223.36,12596.0,214.9826,215.1649,213.8693,214.3588,12596.0
2023-11-21 10:00:00,223.27,223.27,222.35,222.55,12083.0,214.2724,214.2724,213.3895,213.5814,12083.0
2023-11-21 10:30:00,222.47,223.63,222.13,223.31,10740.0,213.5047,214.6179,213.1784,214.3108,10740.0
2023-11-21 11:00:00,223.24,223.57,223.04,223.34,10824.0,214.2436,214.5603,214.0517,214.3396,10824.0
2023-11-21 11:30:00,223.33,223.83,223.33,223.73,8601.0,214.33,214.8098,214.33,214.7139,8601.0
2023-11-21 12:00:00,223.78,223.93,222.95,223.45,33501.0,214.7619,214.9058,213.9653,214.4452,33501.0
2023-11-21 12:30:00,223.47,224.17,223.27,224.15,10684.0,214.4644,215.1361,214.2724,215.117,10684.0
2023-11-21 13:00:00,224.08,224.1,223.44,223.67,6246.0,215.0498,215.069,214.4356,214.6563,6246.0
2023-11-21 13:30:00,223.74,224.27,223.74,224.05,4372.0,214.7235,215.2321,214.7235,215.021,4372.0
2023-11-21 14:00:00,224.02,224.32,223.77,224.29,7800.0,214.9922,215.2801,214.7523,215.2513,7800.0
2023-11-21 14:30:00,224.19,224.35,223.93,224.25,8188.0,215.1553,215.3089,214.9058,215.2129,8188.0
2023-11-21 15:00:00,224.39,224.54,223.96,224.16,6946.0,215.3473,215.4912,214.9346,215.1265,6946.0
2023-11-21 15:30:00,224.2,224.2,223.8,223.86,39513.0,215.1649,215.1649,214.7811,214.8386,39513.0
2023-11-22 09:30:00,221.4,222.82,220.02,222.1,45861.0,214.0677,215.4407,212.7334,214.7446,45861.0
2023-11-22 10:00:00,222.47,222.47,221.48,222.29,20150.0,215.1023,215.1023,214.1451,214.9283,20150.0
2023-11-22 10:30:00,222.3,223.12,222.27,222.95,11723.0,214.9379,215.7308,214.9089,215.5664,11723.0
2023-11-22 11:00:00,223.1,223.53,222.95,223.49,11664.0,215.7114,216.1272,215.5664,216.0885,11664.0
2023-11-22 11:30:00,223.44,223.9,223.09,223.9,17650.0,216.0402,216.4849,215.7018,216.4849,17650.0
2023-11-22 12:00:00,223.9,224.27,223.43,223.51,11714.0,216.4849,216.8427,216.0305,216.1079,11714.0
2023-11-22 12:30:00,223.37,223.72,223.04,223.59,9665.0,215.9725,216.3109,215.6534,216.1852,9665.0
2023-11-22 13:00:00,223.66,223.71,223.33,223.48,7932.0,216.2529,216.3012,215.9338,216.0789,7932.0
2023-11-22 13:30:00,223.64,223.64,223.25,223.46,14673.0,216.2336,216.2336,215.8565,216.0595,14673.0
2023-11-22 14:00:00,223.5,224.01,223.46,223.87,15523.0,216.0982,216.5913,216.0595,216.4559,15523.0
2023-11-22 14:30:00,223.88,224.75,223.55,224.24,45526.0,216.4656,217.3068,216.1465,216.8137,45526.0
2023-11-22 15:00:00,224.23,224.8,224.09,224.8,22267.0,216.804,217.3551,216.6686,217.3551,22267.0
2023-11-22 15:30:00,224.8,224.99,224.37,224.55,96571.0,217.3551,217.5388,216.9394,217.1134,96571.0
2023-11-24 09:30:00,224.02,224.79,223.52,224.46,52011.0,216.601,217.3455,216.1175,217.0264,52011.0
2023-11-24 10:00:00,224.69,226.27,224.68,226.14,14949.0,217.2488,218.7765,217.2391,218.6508,14949.0
2023-11-24 10:30:00,226.29,226.29,225.55,225.66,13167.0,218.7958,218.7958,218.0803,218.1867,13167.0
2023-11-24 11:00:00,225.75,225.77,225.27,225.68,9425.0,218.2737,218.293,217.8096,218.206,9425.0
2023-11-24 11:30:00,225.43,225.54,225.16,225.22,10933.0,217.9643,218.0706,217.7032,217.7612,10933.0
2023-11-24 12:00:00,225.2,225.44,224.83,225.03,9226.0,217.7419,217.9739,217.3841,217.5775,9226.0
2023-11-24 12:30:00,225.04,225.67,225.0,225.36,27235.0,217.5872,218.1963,217.5485,217.8966,27235.0
2023-11-27 09:30:00,224.37,224.37,222.04,222.49,22828.0,216.9394,216.9394,214.6865,215.1216,22828.0
2023-11-27 10:00:00,222.51,223.33,222.51,223.33,15899.0,215.141,215.9338,215.141,215.9338,15899.0
2023-11-27 10:30:00,223.5,224.03,223.06,223.81,10125.0,216.0982,216.6106,215.6728,216.3979,10125.0
2023-11-27 11:00:00,223.73,224.56,223.22,224.56,12093.0,216.3206,217.1231,215.8275,217.1231,12093.0
2023-11-27 11:30:00,224.51,224.53,224.0,224.25,8142.0,217.0747,217.0941,216.5816,216.8234,8142.0
2023-11-27 12:00:00,224.14,224.42,223.8,223.88,9158.0,216.717,216.9877,216.3883,216.4656,9158.0
2023-11-27 12:30:00,223.81,224.08,223.72,223.72,6739.0,216.3979,216.659,216.3109,216.3109,6739.0
2023-11-27 13:00:00,223.71,223.86,223.35,223.46,10580.0,216.3012,216.4463,215.9532,216.0595,10580.0
2023-11-27 13:30:00,223.58,223.95,223.52,223.95,8823.0,216.1755,216.5333,216.1175,216.5333,8823.0
2023-11-27 14:00:00,223.88,224.3,223.88,224.3,11654.0,216.4656,216.8717,216.4656,216.8717,11654.0
2023-11-27 14:30:00,224.21,224.51,224.04,224.33,10292.0,216.7847,217.0747,216.6203,216.9007,10292.0
2023-11-27 15:00:00,224.34,224.89,224.09,224.76,9406.0,216.9104,217.4422,216.6686,217.3165,9406.0
2023-11-27 15:30:00,224.95,225.05,224.4,224.41,30645.0,217.5002,217.5969,216.9684,216.9781,30645.0
2023-11-28 09:30:00,223.88,224.12,223.08,223.37,15827.0,216.4656,216.6977,215.6921,215.9725,15827.0
2023-11-28 10:00:00,223.59,223.87,223.43,223.43,6599.0,216.1852,216.4559,216.0305,216.0305,6599.0
2023-11-28 10:30:00,223.53,224.74,223.51,224.52,6144.0,216.1272,217.2971,216.1079,217.0844,6144.0
2023-11-28 11:00:00,224.77,225.18,224.58,224.59,11333.0,217.3261,217.7226,217.1424,217.1521,11333.0
2023-11-28 11:30:00,224.56,225.22,224.55,225.14,6229.0,217.1231,217.7612,217.1134,217.6839,6229.0
2023-11-28 12:00:00,225.16,225.16,223.16,223.42,15288.0,217.7032,217.7032,215.7694,216.0208,15288.0
2023-11-28 12:30:00,223.2,223.39,222.88,223.04,15499.0,215.8081,215.9918,215.4987,215.6534,15499.0
2023-11-28 13:00:00,223.02,223.6,222.75,223.55,17085.0,215.6341,216.1949,215.373,216.1465,17085.0
2023-11-28 13:30:00,223.56,224.0,223.51,223.88,13189.0,216.1562,216.5816,216.1079,216.4656,13189.0
2023-11-28 14:00:00,223.97,224.24,223.73,224.02,8834.0,216.5526,216.8137,216.3206,216.601,8834.0
2023-11-28 14:30:00,224.13,224.65,224.12,224.51,10060.0,216.7073,217.2101,216.6977,217.0747,10060.0
2023-11-28 15:00:00,224.57,224.57,223.92,224.17,12106.0,217.1328,217.1328,216.5043,216.746,12106.0
2023-11-28 15:30:00,224.23,224.23,223.57,223.73,41572.0,216.804,216.804,216.1659,216.3206,41572.0
2023-11-29 09:30:00,225.74,226.4,225.13,226.33,26729.0,218.264,218.9021,217.6742,218.8345,26729.0
2023-11-29 10:00:00,226.33,226.48,224.35,224.99,33994.0,218.8345,218.9795,216.92,217.5388,33994.0
2023-11-29 10:30:00,224.92,225.17,224.53,225.09,14516.0,217.4712,217.7129,217.0941,217.6355,14516.0
2023-11-29 11:00:00,225.17,225.56,224.28,224.78,12446.0,217.7129,218.09,216.8524,217.3358,12446.0
2023-11-29 11:30:00,224.73,225.07,224.28,225.04,13346.0,217.2875,217.6162,216.8524,217.5872,13346.0
2023-11-29 12:00:00,225.03,225.57,224.96,225.5,7892.0,217.5775,218.0996,217.5098,218.032,7892.0
2023-11-29 12:30:00,225.72,226.39,225.63,225.64,19557.0,218.2447,218.8925,218.1576,218.1673,19557.0
2023-11-29 13:00:00,225.74,225.84,225.41,225.73,11510.0,218.264,218.3607,217.9449,218.2543,11510.0
2023-11-29 13:30:00,225.64,225.65,224.92,224.92,7951.0,218.1673,218.177,217.4712,217.4712,7951.0
2023-11-29 14:00:00,224.97,225.16,224.38,224.38,9588.0,217.5195,217.7032,216.949,216.949,9588.0
2023-11-29 14:30:00,224.19,224.28,223.78,224.12,8536.0,216.7653,216.8524,216.3689,216.6977,8536.0
2023-11-29 15:00:00,224.18,224.27,223.62,223.75,10466.0,216.7557,216.8427,216.2142,216.3399,10466.0
2023-11-29 15:30:00,223.76,224.04,223.42,224.01,43440.0,216.3496,216.6203,216.0208,216.5913,43440.0
2023-11-30 09:30:00,225.12,225.85,224.01,225.79,17578.0,217.6645,218.3704,216.5913,218.3123,17578.0
2023-11-30 10:00:00,225.84,225.84,224.76,225.18,7072.0,218.3607,218.3607,217.3165,217.7226,7072.0
2023-11-30 10:30:00,225.36,225.63,224.6,225.55,6916.0,217.8966,218.1576,217.1618,218.0803,6916.0
2023-11-30 11:00:00,225.67,226.0,225.0,225.16,9076.0,218.1963,218.5154,217.5485,217.7032,9076.0
2023-11-30 11:30:00,225.1,225.27,224.07,224.38,9245.0,217.6452,217.8096,216.6493,216.949,9245.0
2023-11-30 12:00:00,224.27,224.98,224.27,224.49,4352.0,216.8427,217.5292,216.8427,217.0554,4352.0
2023-11-30 12:30:00,224.59,225.0,224.37,224.77,8323.0,217.1521,217.5485,216.9394,217.3261,8323.0
2023-11-30 13:00:00,224.75,225.23,224.69,224.69,10929.0,217.3068,217.7709,217.2488,217.2488,10929.0
2023-11-30 13:30:00,224.86,224.91,224.4,224.77,10700.0,217.4131,217.4615,216.9684,217.3261,10700.0
2023-11-30 14:00:00,224.78,224.89,224.46,224.5,25144.0,217.3358,217.4422,217.0264,217.0651,25144.0
2023-11-30 14:30:00,224.57,224.77,224.06,224.48,41397.0,217.1328,217.3261,216.6396,217.0457,41397.0
2023-11-30 15:00:00,224.47,224.47,223.82,223.93,25812.0,217.0361,217.0361,216.4076,216.5139,25812.0
2023-11-30 15:30:00,223.85,224.37,223.35,224.1,155116.0,216.4366,216.9394,215.9532,216.6783,155116.0
2023-12-01 09:30:00,225.05,225.05,223.51,223.84,45599.0,217.5969,217.5969,216.1079,216.4269,45599.0
2023-12-01 10:00:00,224.01,225.53,223.87,224.53,31636.0,216.5913,218.061,216.4559,217.0941,31636.0
2023-12-01 10:30:00,224.5,225.23,224.33,224.82,33368.0,217.0651,217.7709,216.9007,217.3745,33368.0
2023-12-01 11:00:00,224.89,225.8,224.47,225.27,37777.0,217.4422,218.322,217.0361,217.8096,37777.0
2023-12-01 11:30:00,225.29,226.07,224.91,225.89,29086.0,217.8289,218.5831,217.4615,218.409,29086.0
2023-12-01 12:00:00,225.83,226.32,225.73,225.99,23656.0,218.351,218.8248,218.2543,218.5057,23656.0
2023-12-01 12:30:00,225.95,226.52,225.68,226.3,21706.0,218.4671,219.0182,218.206,218.8055,21706.0
2023-12-01 13:00:00,226.43,227.28,226.41,226.76,41402.0,218.9312,219.753,218.9118,219.2502,41402.0
2023-12-01 13:30:00,226.67,226.7,225.92,225.93,19884.0,219.1632,219.1922,218.438,218.4477,19884.0
2023-12-01 14:00:00,225.91,226.16,225.64,225.89,43848.0,218.4284,218.6701,218.1673,218.409,43848.0
2023-12-01 14:30:00,225.92,226.46,225.86,226.32,12116.0,218.438,218.9602,218.38,218.8248,12116.0
2023-12-01 15:00:00,226.24,226.29,225.63,226.04,25892.0,218.7474,218.7958,218.1576,218.5541,25892.0
2023-12-01 15:30:00,226.11,226.39,225.62,226.29,67312.0,218.6218,218.8925,218.148,218.7958,67312.0
2023-12-04 09:30:00,224.6,228.3,224.6,226.89,27508.0,217.1618,220.7392,217.1618,219.3759,27508.0
2023-12-04 10:00:00,227.02,227.35,226.55,226.96,31240.0,219.5016,219.8207,219.0472,219.4436,31240.0
2023-12-04 10:30:00,227.18,227.21,226.31,226.31,9534.0,219.6563,219.6853,218.8151,218.8151,9534.0
2023-12-04 11:00:00,226.39,226.65,225.8,226.09,20726.0,218.8925,219.1439,218.322,218.6024,20726.0
2023-12-04 11:30:00,226.02,226.64,225.78,226.5,17664.0,218.5347,219.1342,218.3027,218.9988,17664.0
2023-12-04 12:00:00,226.51,227.28,226.26,227.13,13367.0,219.0085,219.753,218.7668,219.608,13367.0
2023-12-04 12:30:00,227.48,227.68,227.33,227.68,4711.0,219.9464,220.1398,219.8013,220.1398,4711.0
2023-12-04 13:00:00,227.59,227.63,227.1,227.1,7196.0,220.0527,220.0914,219.579,219.579,7196.0
2023-12-04 13:30:00,227.01,227.49,227.01,227.3,6019.0,219.4919,219.956,219.4919,219.7723,6019.0
2023-12-04 14:00:00,227.32,227.87,227.32,227.43,10165.0,219.7917,220.3235,219.7917,219.898,10165.0
2023-12-04 14:30:00,227.61,231.29,227.58,230.52,98626.0,220.0721,223.6302,220.0431,222.8857,98626.0
2023-12-04 15:00:00,230.54,230.78,229.62,229.92,72178.0,222.905,223.1371,222.0155,222.3056,72178.0
2023-12-04 15:30:00,229.87,231.25,229.42,231.19,150697.0,222.2572,223.5915,221.8221,223.5335,150697.0
2023-12-05 09:30:00,230.71,230.99,228.76,230.24,36003.0,223.0694,223.3401,221.184,222.615,36003.0
2023-12-05 10:00:00,230.45,230.92,229.47,230.59,13146.0,222.818,223.2725,221.8705,222.9534,13146.0
2023-12-05 10:30:00,230.7,230.92,230.14,230.76,45496.0,223.0597,223.2725,222.5183,223.1178,45496.0
2023-12-05 11:00:00,230.71,230.8,229.52,230.42,13201.0,223.0694,223.1564,221.9188,222.789,13201.0
2023-12-05 11:30:00,230.55,230.84,229.93,230.26,10061.0,222.9147,223.1951,222.3152,222.6343,10061.0
2023-12-05 12:00:00,230.38,230.69,230.25,230.48,16758.0,222.7503,223.0501,222.6246,222.847,16758.0
2023-12-05 12:30:00,230.5,230.86,230.08,230.85,14610.0,222.8664,223.2144,222.4603,223.2048,14610.0
2023-12-05 13:00:00,230.89,231.46,230.88,231.17,48316.0,223.2434,223.7946,223.2338,223.5142,48316.0
2023-12-05 13:30:00,231.21,231.28,230.33,230.42,21273.0,223.5529,223.6205,222.702,222.789,21273.0
2023-12-05 14:00:00,230.47,230.53,229.66,229.87,29219.0,222.8374,222.8954,222.0542,222.2572,29219.0
2023-12-05 14:30:00,229.84,229.92,229.12,229.27,13504.0,222.2282,222.3056,221.5321,221.6771,13504.0
2023-12-05 15:00:00,229.22,229.49,228.96,228.99,17518.0,221.6288,221.8898,221.3774,221.4064,17518.0
2023-12-05 15:30:00,228.95,229.01,228.53,228.67,103394.0,221.3677,221.4257,220.9616,221.097,103394.0
2023-12-06 09:30:00,230.41,232.64,230.41,232.64,27523.0,222.7793,224.9355,222.7793,224.9355,27523.0
2023-12-06 10:00:00,232.81,233.0,231.93,232.1,19878.0,225.0999,225.2836,224.249,224.4134,19878.0
2023-12-06 10:30:00,232.09,232.98,231.68,231.84,22714.0,224.4037,225.2642,224.0073,224.162,22714.0
2023-12-06 11:00:00,231.95,232.39,231.83,232.34,14725.0,224.2683,224.6938,224.1523,224.6454,14725.0
2023-12-06 11:30:00,232.33,232.33,231.2,231.3,11847.0,224.6358,224.6358,223.5432,223.6399,11847.0
2023-12-06 12:00:00,231.3,231.46,230.19,230.25,14371.0,223.6399,223.7946,222.5666,222.6246,14371.0
2023-12-06 12:30:00,230.37,231.0,230.11,230.25,13744.0,222.7407,223.3498,222.4893,222.6246,13744.0
2023-12-06 13:00:00,230.25,230.49,230.0,230.49,17639.0,222.6246,222.8567,222.3829,222.8567,17639.0
2023-12-06 13:30:00,230.47,230.66,230.2,230.2,15987.0,222.8374,223.0211,222.5763,222.5763,15987.0
2023-12-06 14:00:00,230.29,231.0,230.11,230.52,15700.0,222.6633,223.3498,222.4893,222.8857,15700.0
2023-12-06 14:30:00,230.48,231.12,230.48,230.55,8429.0,222.847,223.4658,222.847,222.9147,8429.0
2023-12-06 15:00:00,230.53,230.8,229.96,230.08,16818.0,222.8954,223.1564,222.3442,222.4603,16818.0
2023-12-06 15:30:00,230.08,230.81,229.99,230.77,112222.0,222.4603,223.1661,222.3733,223.1274,112222.0
2023-12-07 09:30:00,231.0,231.05,229.18,230.25,22042.0,223.3498,223.3982,221.5901,222.6246,22042.0
2023-12-07 10:00:00,230.03,230.89,229.93,230.69,12712.0,222.4119,223.2434,222.3152,223.0501,12712.0
2023-12-07 10:30:00,230.9,231.25,230.36,231.01,19205.0,223.2531,223.5915,222.731,223.3595,19205.0
2023-12-07 11:00:00,231.13,231.91,230.81,231.91,17958.0,223.4755,224.2297,223.1661,224.2297,17958.0
2023-12-07 11:30:00,231.87,231.96,231.5,231.58,12982.0,224.191,224.278,223.8332,223.9106,12982.0
2023-12-07 12:00:00,231.56,231.56,230.65,231.0,36701.0,223.8913,223.8913,223.0114,223.3498,36701.0
2023-12-07 12:30:00,230.95,231.66,230.93,231.66,28127.0,223.3015,223.9879,223.2821,223.9879,28127.0
2023-12-07 13:00:00,231.74,231.88,231.32,231.32,16115.0,224.0653,224.2007,223.6592,223.6592,16115.0
2023-12-07 13:30:00,231.33,231.52,231.05,231.05,17652.0,223.6689,223.8526,223.3982,223.3982,17652.0
2023-12-07 14:00:00,231.14,231.27,230.63,230.84,14672.0,223.4852,223.6109,222.9921,223.1951,14672.0
2023-12-07 14:30:00,230.87,231.24,230.82,231.0,30472.0,223.2241,223.5819,223.1758,223.3498,30472.0
2023-12-07 15:00:00,231.0,231.19,230.08,230.31,36717.0,223.3498,223.5335,222.4603,222.6827,36717.0
2023-12-07 15:30:00,230.35,230.84,230.08,230.81,109092.0,222.7213,223.1951,222.4603,223.1661,109092.0
2023-12-08 09:30:00,231.31,232.09,230.85,231.79,10727.0,223.6495,224.4037,223.2048,224.1136,10727.0
2023-12-08 10:00:00,231.79,233.05,231.79,232.97,14469.0,224.1136,225.3319,224.1136,225.2546,14469.0
2023-12-08 10:30:00,233.02,233.32,232.52,232.84,16125.0,225.3029,225.593,224.8195,225.1289,16125.0
2023-12-08 11:00:00,232.86,232.96,231.09,231.55,11037.0,225.1482,225.2449,223.4368,223.8816,11037.0
2023-12-08 11:30:00,231.44,231.66,230.55,230.56,19383.0,223.7752,223.9879,222.9147,222.9244,19383.0
2023-12-08 12:00:00,230.7,230.71,229.8,230.21,10835.0,223.0597,223.0694,222.1895,222.586,10835.0
2023-12-08 12:30:00,230.21,230.21,229.8,230.05,16592.0,222.586,222.586,222.1895,222.4313,16592.0
2023-12-08 13:00:00,229.88,230.55,229.88,230.53,19942.0,222.2669,222.9147,222.2669,222.8954,19942.0
2023-12-08 13:30:00,230.63,230.75,230.09,230.16,11947.0,222.9921,223.1081,222.4699,222.5376,11947.0
2023-12-08 14:00:00,230.25,230.7,230.19,230.7,5146.0,222.6246,223.0597,222.5666,223.0597,5146.0
2023-12-08 14:30:00,230.7,230.79,230.36,230.66,11775.0,223.0597,223.1468,222.731,223.0211,11775.0
2023-12-08 15:00:00,230.59,230.96,230.35,230.87,15457.0,222.9534,223.3111,222.7213,223.2241,15457.0
2023-12-08 15:30:00,230.86,231.12,230.4,230.57,55429.0,223.2144,223.4658,222.7697,222.934,55429.0
2023-12-11 09:30:00,231.65,233.39,230.15,233.39,19066.0,223.9783,225.6607,222.528,225.6607,19066.0
2023-12-11 10:00:00,233.32,234.08,233.2,233.97,18860.0,225.593,226.3278,225.4769,226.2214,18860.0
2023-12-11 10:30:00,234.02,234.8,233.97,234.74,21029.0,226.2698,227.024,226.2214,226.9659,21029.0
2023-12-11 11:00:00,234.67,234.71,233.97,234.29,23997.0,226.8983,226.9369,226.2214,226.5308,23997.0
2023-12-11 11:30:00,234.35,235.07,234.29,234.97,18689.0,226.5889,227.285,226.5308,227.1883,18689.0
2023-12-11 12:00:00,234.93,234.93,234.33,234.5,11227.0,227.1497,227.1497,226.5695,226.7339,11227.0
2023-12-11 12:30:00,234.43,235.02,234.42,234.82,9946.0,226.6662,227.2367,226.6565,227.0433,9946.0
2023-12-11 13:00:00,234.84,235.21,234.69,235.07,9189.0,227.0626,227.4204,226.9176,227.285,9189.0
2023-12-11 13:30:00,235.07,235.07,234.63,234.84,17035.0,227.285,227.285,226.8596,227.0626,17035.0
2023-12-11 14:00:00,234.78,234.78,234.33,234.72,11150.0,227.0046,227.0046,226.5695,226.9466,11150.0
2023-12-11 14:30:00,234.7,234.91,234.52,234.53,15157.0,226.9273,227.1303,226.7532,226.7629,15157.0
2023-12-11 15:00:00,234.52,234.86,234.43,234.69,27634.0,226.7532,227.082,226.6662,226.9176,27634.0
2023-12-11 15:30:00,234.67,235.44,234.65,235.32,101340.0,226.8983,227.6428,226.8789,227.5267,101340.0
2023-12-12 09:30:00,235.29,235.29,234.12,234.56,15165.0,227.4977,227.4977,226.3665,226.7919,15165.0
2023-12-12 10:00:00,234.57,235.18,234.02,234.24,13926.0,226.8016,227.3914,226.2698,226.4825,13926.0
2023-12-12 10:30:00,234.26,234.85,234.11,234.58,13372.0,226.5018,227.0723,226.3568,226.8112,13372.0
2023-12-12 11:00:00,234.61,234.61,233.97,234.09,9272.0,226.8403,226.8403,226.2214,226.3375,9272.0
2023-12-12 11:30:00,234.01,234.01,233.53,233.55,11362.0,226.2601,226.2601,225.796,225.8154,11362.0
2023-12-12 12:00:00,233.49,234.16,233.44,233.84,12141.0,225.7573,226.4052,225.709,226.0958,12141.0
2023-12-12 12:30:00,233.92,234.11,233.39,233.4,7609.0,226.1731,226.3568,225.6607,225.6703,7609.0
2023-12-12 13:00:00,233.39,233.75,233.23,233.71,7475.0,225.6607,226.0087,225.506,225.9701,7475.0
2023-12-12 13:30:00,233.71,234.64,233.64,234.62,21694.0,225.9701,226.8693,225.9024,226.8499,21694.0
2023-12-12 14:00:00,234.61,234.95,234.47,234.83,15461.0,226.8403,227.169,226.7049,227.053,15461.0
2023-12-12 14:30:00,234.78,235.1,234.74,234.98,11641.0,227.0046,227.314,226.9659,227.198,11641.0
2023-12-12 15:00:00,234.98,235.4,234.91,235.36,14933.0,227.198,227.6041,227.1303,227.5654,14933.0
2023-12-12 15:30:00,235.3,235.39,234.48,234.73,54648.0,227.5074,227.5944,226.7146,226.9563,54648.0
2023-12-13 09:30:00,234.51,235.91,234.1,235.56,28880.0,226.7436,228.0972,226.3471,227.7588,28880.0
2023-12-13 10:00:00,235.6,235.72,234.55,234.56,29173.0,227.7975,227.9135,226.7822,226.7919,29173.0
2023-12-13 10:30:00,234.52,235.04,234.06,234.69,16781.0,226.7532,227.256,226.3085,226.9176,16781.0
2023-12-13 11:00:00,234.88,234.91,233.63,233.64,7937.0,227.1013,227.1303,225.8927,225.9024,7937.0
2023-12-13 11:30:00,233.4,233.61,233.11,233.15,5676.0,225.6703,225.8734,225.3899,225.4286,5676.0
2023-12-13 12:00:00,233.12,233.16,232.42,232.42,6316.0,225.3996,225.4383,224.7228,224.7228,6316.0
2023-12-13 12:30:00,232.49,232.75,232.38,232.65,8660.0,224.7905,225.0419,224.6841,224.9452,8660.0
2023-12-13 13:00:00,232.72,233.17,232.72,232.74,9565.0,225.0128,225.4479,225.0128,225.0322,9565.0
2023-12-13 13:30:00,232.7,233.81,232.66,233.79,13702.0,224.9935,226.0667,224.9548,226.0474,13702.0
2023-12-13 14:00:00,233.71,236.39,233.71,236.38,21417.0,225.9701,228.5613,225.9701,228.5516,21417.0
2023-12-13 14:30:00,236.29,238.07,236.05,237.89,32861.0,228.4646,230.1857,228.2326,230.0116,32861.0
2023-12-13 15:00:00,237.98,239.39,237.84,238.06,44637.0,230.0986,231.4619,229.9633,230.176,44637.0
2023-12-13 15:30:00,238.06,239.76,237.93,239.35,94994.0,230.176,231.8197,230.0503,231.4233,94994.0
2023-12-14 09:30:00,241.03,244.84,241.03,244.8,31464.0,233.0476,236.7315,233.0476,236.6928,31464.0
2023-12-14 10:00:00,245.0,245.8,243.47,245.43,38755.0,236.8862,237.6597,235.4068,237.3019,38755.0
2023-12-14 10:30:00,245.41,246.19,245.33,246.11,27162.0,237.2826,238.0367,237.2052,237.9594,27162.0
2023-12-14 11:00:00,246.03,246.03,244.84,245.16,27697.0,237.882,237.882,236.7315,237.0409,27697.0
2023-12-14 11:30:00,244.96,245.59,244.89,245.17,13812.0,236.8475,237.4566,236.7798,237.0505,13812.0
2023-12-14 12:00:00,245.11,246.0,245.03,245.35,36078.0,236.9925,237.853,236.9152,237.2246,36078.0
2023-12-14 12:30:00,245.44,246.46,245.44,246.21,10987.0,237.3116,238.2978,237.3116,238.0561,10987.0
2023-12-14 13:00:00,246.09,246.62,245.61,246.27,15312.0,237.9401,238.4525,237.476,238.1141,15312.0
2023-12-14 13:30:00,246.25,246.57,245.8,246.18,15206.0,238.0948,238.4042,237.6597,238.0271,15206.0
2023-12-14 14:00:00,246.18,246.6,246.08,246.25,9383.0,238.0271,238.4332,237.9304,238.0948,9383.0
2023-12-14 14:30:00,246.19,247.34,246.16,247.29,23489.0,238.0367,239.1487,238.0077,239.1003,23489.0
2023-12-14 15:00:00,247.23,248.03,247.21,247.64,35903.0,239.0423,239.8158,239.023,239.4387,35903.0
2023-12-14 15:30:00,247.69,248.41,247.36,248.37,102922.0,239.4871,240.1832,239.168,240.1446,102922.0
2023-12-15 09:30:00,243.92,246.86,243.37,246.04,192550.0,235.8419,238.6846,235.3101,237.8917,192550.0
2023-12-15 10:00:00,246.04,246.52,245.28,246.0,23618.0,237.8917,238.3558,237.1569,237.853,23618.0
2023-12-15 10:30:00,246.02,246.32,245.22,246.18,24601.0,237.8724,238.1624,237.0989,238.0271,24601.0
2023-12-15 11:00:00,246.35,246.46,245.21,245.55,17028.0,238.1914,238.2978,237.0892,237.4179,17028.0
2023-12-15 11:30:00,245.56,245.57,244.64,244.99,29527.0,237.4276,237.4373,236.5381,236.8765,29527.0
2023-12-15 12:00:00,245.0,245.38,244.62,244.95,17210.0,236.8862,237.2536,236.5187,236.8378,17210.0
2023-12-15 12:30:00,245.05,245.16,244.35,244.54,11754.0,236.9345,237.0409,236.2577,236.4414,11754.0
2023-12-15 13:00:00,244.63,244.63,243.67,244.06,10643.0,236.5284,236.5284,235.6002,235.9773,10643.0
2023-12-15 13:30:00,244.16,244.16,242.82,242.82,11377.0,236.074,236.074,234.7784,234.7784,11377.0
2023-12-15 14:00:00,242.81,243.41,242.7,242.87,11980.0,234.7687,235.3488,234.6623,234.8267,11980.0
2023-12-15 14:30:00,242.75,243.21,242.65,242.84,13578.0,234.7107,235.1554,234.614,234.7977,13578.0
2023-12-15 15:00:00,242.72,243.09,242.38,242.38,15805.0,234.6817,235.0394,234.3529,234.3529,15805.0
2023-12-15 15:30:00,242.44,242.46,241.17,241.56,105316.0,234.4109,234.4303,233.183,233.5601,105316.0
2023-12-18 09:30:00,242.42,242.71,240.5,241.31,37817.0,234.3916,234.672,232.5352,233.3184,37817.0
2023-12-18 10:00:00,241.47,241.81,239.62,239.78,32805.0,233.4731,233.8018,231.6843,231.839,32805.0
2023-12-18 10:30:00,239.79,241.17,239.31,241.05,35206.0,231.8487,233.183,231.3846,233.067,35206.0
2023-12-18 11:00:00,240.99,242.37,240.88,242.28,14908.0,233.009,234.3433,232.9026,234.2562,14908.0
2023-12-18 11:30:00,242.28,242.74,241.91,242.66,13216.0,234.2562,234.701,233.8985,234.6237,13216.0
2023-12-18 12:00:00,242.63,243.05,242.47,242.99,11968.0,234.5946,235.0007,234.4399,234.9427,11968.0
2023-12-18 12:30:00,242.81,243.08,242.06,242.54,9247.0,234.7687,235.0297,234.0435,234.5076,9247.0
2023-12-18 13:00:00,242.4,242.63,242.11,242.28,5587.0,234.3723,234.5946,234.0919,234.2562,5587.0
2023-12-18 13:30:00,242.28,242.8,242.25,242.7,35560.0,234.2562,234.759,234.2272,234.6623,35560.0
2023-12-18 14:00:00,242.77,243.14,242.34,242.4,21117.0,234.73,235.0878,234.3143,234.3723,21117.0
2023-12-18 14:30:00,242.21,242.73,242.11,242.35,11787.0,234.1886,234.6913,234.0919,234.3239,11787.0
2023-12-18 15:00:00,242.43,242.71,241.88,242.35,9675.0,234.4013,234.672,233.8695,234.3239,9675.0
2023-12-18 15:30:00,242.31,242.49,242.02,242.27,36718.0,234.2852,234.4593,234.0048,234.2466,36718.0
2023-12-19 09:30:00,243.13,244.17,242.84,244.17,20962.0,235.0781,236.0836,234.7977,236.0836,20962.0
2023-12-19 10:00:00,244.23,244.66,243.35,243.84,7913.0,236.1417,236.5574,235.2908,235.7646,7913.0
2023-12-19 10:30:00,243.59,244.21,243.54,243.9,15586.0,235.5229,236.1223,235.4745,235.8226,15586.0
2023-12-19 11:00:00,243.75,244.72,243.74,244.33,8646.0,235.6776,236.6154,235.6679,236.2383,8646.0
2023-12-19 11:30:00,244.26,244.26,243.3,243.67,10612.0,236.1707,236.1707,235.2425,235.6002,10612.0
2023-12-19 12:00:00,243.53,243.74,243.43,243.7,7858.0,235.4648,235.6679,235.3682,235.6292,7858.0
2023-12-19 12:30:00,243.76,244.27,243.75,244.13,4819.0,235.6872,236.1803,235.6776,236.045,4819.0
2023-12-19 13:00:00,244.15,244.15,243.69,243.8,7574.0,236.0643,236.0643,235.6195,235.7259,7574.0
2023-12-19 13:30:00,243.8,243.97,243.75,243.79,10305.0,235.7259,235.8903,235.6776,235.7162,10305.0
2023-12-19 14:00:00,243.84,244.16,243.7,244.05,9454.0,235.7646,236.074,235.6292,235.9676,9454.0
2023-12-19 14:30:00,244.12,244.21,243.66,244.0,11011.0,236.0353,236.1223,235.5905,235.9193,11011.0
2023-12-19 15:00:00,244.06,244.71,244.06,244.71,11604.0,235.9773,236.6058,235.9773,236.6058,11604.0
2023-12-19 15:30:00,244.84,244.93,244.34,244.52,73418.0,236.7315,236.8185,236.248,236.4221,73418.0
2023-12-20 09:30:00,244.12,244.85,242.88,244.78,22067.0,236.0353,236.7411,234.8364,236.6734,22067.0
2023-12-20 10:00:00,244.8,245.54,244.58,244.84,10726.0,236.6928,237.4083,236.4801,236.7315,10726.0
2023-12-20 10:30:00,245.05,245.29,244.6,244.6,9838.0,236.9345,237.1666,236.4994,236.4994,9838.0
2023-12-20 11:00:00,244.6,245.09,244.5,244.71,8387.0,236.4994,236.9732,236.4027,236.6058,8387.0
2023-12-20 11:30:00,244.71,244.93,244.5,244.93,5448.0,236.6058,236.8185,236.4027,236.8185,5448.0
2023-12-20 12:00:00,245.0,245.08,244.81,244.87,6618.0,236.8862,236.9635,236.7025,236.7605,6618.0
2023-12-20 12:30:00,244.89,244.99,244.56,244.86,4949.0,236.7798,236.8765,236.4607,236.7508,4949.0
2023-12-20 13:00:00,244.84,244.84,243.89,244.35,11052.0,236.7315,236.7315,235.8129,236.2577,11052.0
2023-12-20 13:30:00,244.31,244.4,244.04,244.15,9325.0,236.219,236.306,235.958,236.0643,9325.0
2023-12-20 14:00:00,244.16,244.37,243.82,244.08,14679.0,236.074,236.277,235.7452,235.9966,14679.0
2023-12-20 14:30:00,244.01,244.06,241.56,241.99,27066.0,235.9289,235.9773,233.5601,233.9758,27066.0
2023-12-20 15:00:00,241.96,242.46,240.96,240.97,20932.0,233.9468,234.4303,232.98,232.9896,20932.0
2023-12-20 15:30:00,241.1,241.48,240.33,240.53,61374.0,233.1153,233.4827,232.3708,232.5642,61374.0
2023-12-21 09:30:00,242.66,243.38,242.14,242.75,17723.0,234.6237,235.3198,234.1209,234.7107,17723.0
2023-12-21 10:00:00,242.74,243.39,242.45,242.74,8782.0,234.701,235.3295,234.4206,234.701,8782.0
2023-12-21 10:30:00,242.56,243.22,242.5,242.68,8653.0,234.527,235.1651,234.469,234.643,8653.0
2023-12-21 11:00:00,242.8,243.27,242.15,243.13,6047.0,234.759,235.2135,234.1305,235.0781,6047.0
2023-12-21 11:30:00,243.31,243.32,242.29,242.29,5063.0,235.2521,235.2618,234.2659,234.2659,5063.0
2023-12-21 12:00:00,242.24,242.44,241.85,241.85,5932.0,234.2176,234.4109,233.8405,233.8405,5932.0
2023-12-21 12:30:00,241.96,243.0,241.95,242.39,8690.0,233.9468,234.9524,233.9372,234.3626,8690.0
2023-12-21 13:00:00,242.42,242.53,241.46,242.06,18173.0,234.3916,234.498,233.4634,234.0435,18173.0
2023-12-21 13:30:00,242.17,242.63,241.89,242.59,12048.0,234.1499,234.5946,233.8792,234.556,12048.0
2023-12-21 14:00:00,242.59,243.11,242.36,242.91,5785.0,234.556,235.0588,234.3336,234.8654,5785.0
2023-12-21 14:30:00,242.88,243.78,242.87,243.42,17321.0,234.8364,235.7066,234.8267,235.3585,17321.0
2023-12-21 15:00:00,243.32,244.09,242.86,243.92,6611.0,235.2618,236.0063,234.817,235.8419,6611.0
2023-12-21 15:30:00,244.05,244.33,243.77,243.99,39603.0,235.9676,236.2383,235.6969,235.9096,39603.0
2023-12-22 09:30:00,233.74,238.81,232.74,237.21,119685.0,225.9991,230.9012,225.0322,229.3541,119685.0
2023-12-22 10:00:00,236.94,237.47,235.69,236.98,55327.0,229.0931,229.6055,227.8845,229.1318,55327.0
2023-12-22 10:30:00,236.91,237.66,236.64,237.13,21219.0,229.0641,229.7892,228.803,229.2768,21219.0
2023-12-22 11:00:00,237.02,237.57,236.82,237.49,23655.0,229.1704,229.7022,228.9771,229.6249,23655.0
2023-12-22 11:30:00,237.59,238.1,237.28,237.72,21420.0,229.7216,230.2147,229.4218,229.8473,21420.0
2023-12-22 12:00:00,237.7,238.21,237.14,238.18,15028.0,229.8279,230.321,229.2865,230.292,15028.0
2023-12-22 12:30:00,238.12,238.58,237.89,238.48,8782.0,230.234,230.6788,230.0116,230.5821,8782.0
2023-12-22 13:00:00,238.69,238.78,238.37,238.65,9088.0,230.7851,230.8722,230.4757,230.7465,9088.0
2023-12-22 13:30:00,238.59,238.85,238.2,238.73,11990.0,230.6884,230.9398,230.3114,230.8238,11990.0
2023-12-22 14:00:00,238.68,238.79,236.38,236.43,17910.0,230.7755,230.8818,228.5516,228.6,17910.0
2023-12-22 14:30:00,236.48,238.67,236.23,238.02,46422.0,228.6483,230.7658,228.4066,230.1373,46422.0
2023-12-22 15:00:00,237.92,238.13,237.09,237.68,21048.0,230.0406,230.2437,229.2381,229.8086,21048.0
2023-12-22 15:30:00,237.73,237.73,236.52,237.04,100160.0,229.8569,229.8569,228.687,229.1898,100160.0
2023-12-26 09:30:00,237.41,239.25,235.85,239.23,19964.0,229.5475,231.3266,228.0392,231.3072,19964.0
2023-12-26 10:00:00,239.23,239.28,238.8,239.04,15157.0,231.3072,231.3556,230.8915,231.1235,15157.0
2023-12-26 10:30:00,239.22,239.37,238.48,238.52,10319.0,231.2976,231.4426,230.5821,230.6208,10319.0
2023-12-26 11:00:00,238.63,239.17,238.43,238.55,8479.0,230.7271,231.2492,230.5337,230.6498,8479.0
2023-12-26 11:30:00,238.53,239.0,238.53,239.0,10452.0,230.6304,231.0849,230.6304,231.0849,10452.0
2023-12-26 12:00:00,238.83,239.76,238.78,239.73,19423.0,230.9205,231.8197,230.8722,231.7907,19423.0
2023-12-26 12:30:00,239.68,239.86,239.39,239.59,18339.0,231.7423,231.9164,231.4619,231.6553,18339.0
2023-12-26 13:00:00,239.71,240.09,239.62,239.9,9048.0,231.7714,232.1388,231.6843,231.9551,9048.0
2023-12-26 13:30:00,240.05,240.36,239.91,240.09,8179.0,232.1001,232.3998,231.9647,232.1388,8179.0
2023-12-26 14:00:00,240.16,240.59,240.07,240.3,10524.0,232.2064,232.6222,232.1194,232.3418,10524.0
2023-12-26 14:30:00,240.23,240.25,239.73,240.07,8862.0,232.2741,232.2935,231.7907,232.1194,8862.0
2023-12-26 15:00:00,240.05,240.41,239.8,240.22,9627.0,232.1001,232.4482,231.8584,232.2645,9627.0
2023-12-26 15:30:00,239.95,240.17,239.26,239.48,42568.0,232.0034,232.2161,231.3363,231.549,42568.0
2023-12-27 09:30:00,240.04,240.04,238.62,238.88,22245.0,232.0904,232.0904,230.7174,230.9688,22245.0
2023-12-27 10:00:00,238.78,239.05,237.61,238.1,28380.0,230.8722,231.1332,229.7409,230.2147,28380.0
2023-12-27 10:30:00,238.14,238.53,237.78,237.95,14668.0,230.2533,230.6304,229.9053,230.0696,14668.0
2023-12-27 11:00:00,237.94,239.13,237.93,238.8,8660.0,230.06,231.2106,230.0503,230.8915,8660.0
2023-12-27 11:30:00,238.71,239.09,238.66,238.93,7133.0,230.8045,231.1719,230.7561,231.0172,7133.0
2023-12-27 12:00:00,239.0,239.41,238.79,239.29,5420.0,231.0849,231.4813,230.8818,231.3653,5420.0
2023-12-27 12:30:00,239.29,239.29,238.98,239.17,6085.0,231.3653,231.3653,231.0655,231.2492,6085.0
2023-12-27 13:00:00,239.09,239.91,239.08,239.58,77109.0,231.1719,231.9647,231.1622,231.6457,77109.0
2023-12-27 13:30:00,239.71,240.01,239.5,239.87,4953.0,231.7714,232.0614,231.5683,231.9261,4953.0
2023-12-27 14:00:00,239.59,239.59,238.94,239.37,7037.0,231.6553,231.6553,231.0269,231.4426,7037.0
2023-12-27 14:30:00,239.28,239.31,238.98,239.22,7436.0,231.3556,231.3846,231.0655,231.2976,7436.0
2023-12-27 15:00:00,239.28,239.79,239.24,239.47,6258.0,231.3556,231.8487,231.3169,231.5393,6258.0
2023-12-27 15:30:00,239.37,239.94,239.09,239.87,33325.0,231.4426,231.9937,231.1719,231.9261,33325.0
2023-12-28 09:30:00,239.17,239.74,238.72,239.54,26907.0,231.2492,231.8004,230.8141,231.607,26907.0
2023-12-28 10:00:00,239.52,239.53,238.87,239.42,21645.0,231.5876,231.5973,230.9592,231.491,21645.0
2023-12-28 10:30:00,239.55,239.69,239.41,239.48,4455.0,231.6166,231.752,231.4813,231.549,4455.0
2023-12-28 11:00:00,239.57,239.86,239.4,239.77,14648.0,231.636,231.9164,231.4716,231.8294,14648.0
2023-12-28 11:30:00,239.66,239.92,239.66,239.8,5804.0,231.723,231.9744,231.723,231.8584,5804.0
2023-12-28 12:00:00,239.77,240.19,239.76,239.91,6200.0,231.8294,232.2355,231.8197,231.9647,6200.0
2023-12-28 12:30:00,239.82,240.21,239.82,240.05,4335.0,231.8777,232.2548,231.8777,232.1001,4335.0
2023-12-28 13:00:00,240.04,240.26,239.53,240.1,9911.0,232.0904,232.3031,231.5973,232.1484,9911.0
2023-12-28 13:30:00,240.18,240.56,240.18,240.41,4286.0,232.2258,232.5932,232.2258,232.4482,4286.0
2023-12-28 14:00:00,240.45,240.81,240.26,240.76,9474.0,232.4868,232.8349,232.3031,232.7866,9474.0
2023-12-28 14:30:00,240.81,241.0,240.7,240.87,11406.0,232.8349,233.0186,232.7286,232.8929,11406.0
2023-12-28 15:00:00,240.86,241.45,240.86,241.29,18865.0,232.8833,233.4537,232.8833,233.299,18865.0
2023-12-28 15:30:00,241.17,241.17,240.56,240.7,48695.0,233.183,233.183,232.5932,232.7286,48695.0
2023-12-29 09:30:00,240.4,241.05,240.2,240.72,13608.0,232.4385,233.067,232.2451,232.7479,13608.0
2023-12-29 10:00:00,240.63,240.64,239.96,239.96,5344.0,232.6609,232.6706,232.0131,232.0131,5344.0
2023-12-29 10:30:00,240.07,240.11,239.64,239.9,4888.0,232.1194,232.1581,231.7037,231.9551,4888.0
2023-12-29 11:00:00,239.75,239.79,238.9,238.91,6735.0,231.81,231.8487,230.9882,230.9978,6735.0
2023-12-29 11:30:00,239.1,239.16,238.79,239.12,5828.0,231.1816,231.2396,230.8818,231.2009,5828.0
2023-12-29 12:00:00,238.99,239.21,238.64,238.87,7285.0,231.0752,231.2879,230.7368,230.9592,7285.0
2023-12-29 12:30:00,238.8,239.46,238.8,239.45,4489.0,230.8915,231.5296,230.8915,231.52,4489.0
2023-12-29 13:00:00,239.24,239.59,238.93,239.06,4564.0,231.3169,231.6553,231.0172,231.1429,4564.0
2023-12-29 13:30:00,239.15,239.58,239.05,239.39,4784.0,231.2299,231.6457,231.1332,231.4619,4784.0
2023-12-29 14:00:00,239.29,239.57,239.15,239.46,4085.0,231.3653,231.636,231.2299,231.5296,4085.0
2023-12-29 14:30:00,239.63,239.72,239.44,239.61,8035.0,231.694,231.781,231.5103,231.6747,8035.0
2023-12-29 15:00:00,239.82,240.08,239.54,239.95,9762.0,231.8777,232.1291,231.607,232.0034,9762.0
2023-12-29 15:30:00,239.97,240.23,239.09,239.71,48245.0,232.0227,232.2741,231.1719,231.7714,48245.0
2024-01-02 09:30:00,239.31,241.3,238.13,241.3,40808.0,231.3846,233.3087,230.2437,233.3087,40808.0
2024-01-02 10:00:00,241.47,242.18,240.98,241.86,8335.0,233.4731,234.1596,232.9993,233.8501,8335.0
2024-01-02 10:30:00,241.87,242.06,241.0,241.18,13575.0,233.8598,234.0435,233.0186,233.1927,13575.0
2024-01-02 11:00:00,241.32,241.68,241.02,241.12,6577.0,233.328,233.6761,233.038,233.1347,6577.0
2024-01-02 11:30:00,241.03,241.58,240.6,241.28,8731.0,233.0476,233.5794,232.6319,233.2894,8731.0
2024-01-02 12:00:00,241.44,241.52,240.91,240.93,11131.0,233.4441,233.5214,232.9316,232.9509,11131.0
2024-01-02 12:30:00,240.95,241.42,240.68,241.04,15190.0,232.9703,233.4247,232.7092,233.0573,15190.0
2024-01-02 13:00:00,240.89,241.19,240.64,240.89,14181.0,232.9123,233.2023,232.6706,232.9123,14181.0
2024-01-02 13:30:00,240.8,241.22,240.66,240.92,10476.0,232.8253,233.2313,232.6899,232.9413,10476.0
2024-01-02 14:00:00,241.04,241.17,240.61,240.74,17046.0,233.0573,233.183,232.6415,232.7672,17046.0
2024-01-02 14:30:00,240.63,240.69,239.87,240.13,18994.0,232.6609,232.7189,231.9261,232.1774,18994.0
2024-01-02 15:00:00,240.16,240.32,239.51,239.51,20040.0,232.2064,232.3611,231.578,231.578,20040.0
2024-01-02 15:30:00,239.57,241.19,239.49,241.18,58680.0,231.636,233.2023,231.5586,233.1927,58680.0
2024-01-03 09:30:00,239.16,239.41,237.64,237.94,39292.0,231.2396,231.4813,229.7699,230.06,39292.0
2024-01-03 10:00:00,238.15,238.42,236.65,237.46,25322.0,230.263,230.5241,228.8127,229.5959,25322.0
2024-01-03 10:30:00,237.45,237.47,235.98,236.53,34638.0,229.5862,229.6055,228.1649,228.6967,34638.0
2024-01-03 11:00:00,236.45,237.77,236.38,237.77,23218.0,228.6193,229.8956,228.5516,229.8956,23218.0
2024-01-03 11:30:00,237.76,238.78,237.59,238.64,14155.0,229.8859,230.8722,229.7216,230.7368,14155.0
2024-01-03 12:00:00,238.63,238.65,238.03,238.65,10364.0,230.7271,230.7465,230.147,230.7465,10364.0
2024-01-03 12:30:00,238.71,238.97,238.34,238.95,10430.0,230.8045,231.0559,230.4467,231.0365,10430.0
2024-01-03 13:00:00,239.1,239.31,238.85,239.06,13213.0,231.1816,231.3846,230.9398,231.1429,13213.0
2024-01-03 13:30:00,239.14,239.28,238.86,239.11,10414.0,231.2202,231.3556,230.9495,231.1912,10414.0
2024-01-03 14:00:00,239.04,239.42,238.18,239.27,20201.0,231.1235,231.491,230.292,231.3459,20201.0
2024-01-03 14:30:00,239.41,239.45,238.5,238.51,10957.0,231.4813,231.52,230.6014,230.6111,10957.0
2024-01-03 15:00:00,238.63,238.63,237.81,238.11,20060.0,230.7271,230.7271,229.9343,230.2243,20060.0
2024-01-03 15:30:00,238.17,238.6,237.58,237.58,61715.0,230.2824,230.6981,229.7119,229.7119,61715.0
2024-01-04 09:30:00,237.33,237.83,235.28,236.66,42776.0,229.4702,229.9536,227.4881,228.8224,42776.0
2024-01-04 10:00:00,236.48,237.69,236.33,237.14,14770.0,228.6483,229.8182,228.5033,229.2865,14770.0
2024-01-04 10:30:00,237.03,237.39,236.21,237.13,15236.0,229.1801,229.5282,228.3873,229.2768,15236.0
2024-01-04 11:00:00,237.22,237.68,236.52,237.47,10285.0,229.3638,229.8086,228.687,229.6055,10285.0
2024-01-04 11:30:00,237.37,237.72,236.4,236.77,20215.0,229.5088,229.8473,228.571,228.9287,20215.0
2024-01-04 12:00:00,236.66,237.06,236.4,236.97,9644.0,228.8224,229.2091,228.571,229.1221,9644.0
2024-01-04 12:30:00,236.98,237.01,236.48,236.84,7942.0,229.1318,229.1608,228.6483,228.9964,7942.0
2024-01-04 13:00:00,236.87,237.0,236.71,236.84,6804.0,229.0254,229.1511,228.8707,228.9964,6804.0
2024-01-04 13:30:00,236.87,237.05,236.56,236.64,5840.0,229.0254,229.1994,228.7257,228.803,5840.0
2024-01-04 14:00:00,236.7,236.83,236.34,236.46,9998.0,228.861,228.9867,228.513,228.629,9998.0
2024-01-04 14:30:00,236.25,236.81,236.03,236.71,11667.0,228.4259,228.9674,228.2132,228.8707,11667.0
2024-01-04 15:00:00,236.57,237.2,236.38,236.78,17139.0,228.7353,229.3445,228.5516,228.9384,17139.0
2024-01-04 15:30:00,236.78,237.11,235.73,235.78,77977.0,228.9384,229.2575,227.9232,227.9715,77977.0
2024-01-05 09:30:00,235.17,237.16,234.95,236.43,15278.0,227.3817,229.3058,227.169,228.6,15278.0
2024-01-05 10:00:00,236.66,239.08,236.4,238.74,40248.0,228.8224,231.1622,228.571,230.8335,40248.0
2024-01-05 10:30:00,238.69,239.5,238.51,238.77,26786.0,230.7851,231.5683,230.6111,230.8625,26786.0
2024-01-05 11:00:00,238.85,238.91,237.63,237.75,7987.0,230.9398,230.9978,229.7602,229.8763,7987.0
2024-01-05 11:30:00,237.76,238.07,237.5,237.83,5057.0,229.8859,230.1857,229.6345,229.9536,5057.0
2024-01-05 12:00:00,237.74,237.74,236.61,237.38,10947.0,229.8666,229.8666,228.774,229.5185,10947.0
2024-01-05 12:30:00,237.25,237.71,237.15,237.53,5291.0,229.3928,229.8376,229.2961,229.6635,5291.0
2024-01-05 13:00:00,237.62,238.11,237.3,238.09,24210.0,229.7506,230.2243,229.4412,230.205,24210.0
2024-01-05 13:30:00,238.25,238.7,238.25,238.69,7163.0,230.3597,230.7948,230.3597,230.7851,7163.0
2024-01-05 14:00:00,238.66,239.44,238.62,238.63,13092.0,230.7561,231.5103,230.7174,230.7271,13092.0
2024-01-05 14:30:00,238.69,238.7,237.53,237.66,15584.0,230.7851,230.7948,229.6635,229.7892,15584.0
2024-01-05 15:00:00,237.64,238.43,237.48,238.43,11908.0,229.7699,230.5337,229.6152,230.5337,11908.0
2024-01-05 15:30:00,238.41,238.88,238.1,238.16,57885.0,230.5144,230.9688,230.2147,230.2727,57885.0
2024-01-08 09:30:00,239.03,239.03,236.24,237.11,28784.0,231.1139,231.1139,228.4163,229.2575,28784.0
2024-01-08 10:00:00,237.14,237.34,236.21,237.11,9138.0,229.2865,229.4798,228.3873,229.2575,9138.0
2024-01-08 10:30:00,237.45,237.77,237.07,237.43,10727.0,229.5862,229.8956,229.2188,229.5669,10727.0
2024-01-08 11:00:00,237.59,237.91,237.38,237.46,3712.0,229.7216,230.031,229.5185,229.5959,3712.0
2024-01-08 11:30:00,237.61,238.19,237.52,238.18,6477.0,229.7409,230.3017,229.6539,230.292,6477.0
2024-01-08 12:00:00,238.13,238.61,237.41,237.58,8051.0,230.2437,230.7078,229.5475,229.7119,8051.0
2024-01-08 12:30:00,237.55,238.68,237.55,238.55,9180.0,229.6829,230.7755,229.6829,230.6498,9180.0
2024-01-08 13:00:00,238.57,239.22,238.57,238.91,11393.0,230.6691,231.2976,230.6691,230.9978,11393.0
2024-01-08 13:30:00,238.96,239.16,238.79,239.16,6684.0,231.0462,231.2396,230.8818,231.2396,6684.0
2024-01-08 14:00:00,239.29,239.98,239.0,239.98,9861.0,231.3653,232.0324,231.0849,232.0324,9861.0
2024-01-08 14:30:00,239.98,240.14,239.63,240.02,11299.0,232.0324,232.1871,231.694,232.0711,11299.0
2024-01-08 15:00:00,239.96,240.4,239.78,240.37,12653.0,232.0131,232.4385,231.839,232.4095,12653.0
2024-01-08 15:30:00,240.32,241.4,240.07,241.21,100977.0,232.3611,233.4054,232.1194,233.2217,100977.0
2024-01-09 09:30:00,239.45,239.77,237.79,238.07,18869.0,231.52,231.8294,229.9149,230.1857,18869.0
2024-01-09 10:00:00,237.99,238.04,237.08,237.18,22764.0,230.1083,230.1567,229.2285,229.3251,22764.0
2024-01-09 10:30:00,237.19,237.71,236.28,236.55,17121.0,229.3348,229.8376,228.4549,228.716,17121.0
2024-01-09 11:00:00,236.59,237.67,236.51,237.51,30619.0,228.7547,229.7989,228.6773,229.6442,30619.0
2024-01-09 11:30:00,237.52,238.44,237.51,238.29,12488.0,229.6539,230.5434,229.6442,230.3984,12488.0
2024-01-09 12:00:00,238.26,239.1,238.18,238.97,11933.0,230.3694,231.1816,230.292,231.0559,11933.0
2024-01-09 12:30:00,239.06,239.53,238.9,239.44,19932.0,231.1429,231.5973,230.9882,231.5103,19932.0
2024-01-09 13:00:00,239.36,239.66,238.56,239.01,14134.0,231.4329,231.723,230.6594,231.0945,14134.0
2024-01-09 13:30:00,238.75,239.65,238.35,239.2,10562.0,230.8431,231.7133,230.4564,231.2782,10562.0
2024-01-09 14:00:00,239.15,239.27,238.4,238.62,12669.0,231.2299,231.3459,230.5047,230.7174,12669.0
2024-01-09 14:30:00,238.71,239.04,238.51,239.04,13314.0,230.8045,231.1235,230.6111,231.1235,13314.0
2024-01-09 15:00:00,239.02,239.69,239.02,239.33,13681.0,231.1042,231.752,231.1042,231.4039,13681.0
2024-01-09 15:30:00,239.41,239.81,239.15,239.35,62882.0,231.4813,231.868,231.2299,231.4233,62882.0
2024-01-10 09:30:00,239.67,240.3,238.31,239.66,21680.0,231.7327,232.3418,230.4177,231.723,21680.0
2024-01-10 10:00:00,239.65,239.72,238.66,239.21,16450.0,231.7133,231.781,230.7561,231.2879,16450.0
2024-01-10 10:30:00,239.49,239.73,239.06,239.33,15855.0,231.5586,231.7907,231.1429,231.4039,15855.0
2024-01-10 11:00:00,239.18,239.35,238.53,239.18,5885.0,231.2589,231.4233,230.6304,231.2589,5885.0
2024-01-10 11:30:00,239.03,239.22,238.77,239.22,11807.0,231.1139,231.2976,230.8625,231.2976,11807.0
2024-01-10 12:00:00,238.99,239.4,238.78,239.4,5181.0,231.0752,231.4716,230.8722,231.4716,5181.0
2024-01-10 12:30:00,239.35,239.49,239.22,239.34,12552.0,231.4233,231.5586,231.2976,231.4136,12552.0
2024-01-10 13:00:00,239.4,239.78,238.95,239.02,13416.0,231.4716,231.839,231.0365,231.1042,13416.0
2024-01-10 13:30:00,238.87,239.43,238.72,239.23,13636.0,230.9592,231.5006,230.8141,231.3072,13636.0
2024-01-10 14:00:00,239.15,239.54,239.03,239.25,13633.0,231.2299,231.607,231.1139,231.3266,13633.0
2024-01-10 14:30:00,239.35,239.68,239.18,239.59,10150.0,231.4233,231.7423,231.2589,231.6553,10150.0
2024-01-10 15:00:00,239.61,239.84,238.95,238.95,16048.0,231.6747,231.897,231.0365,231.0365,16048.0
2024-01-10 15:30:00,238.89,239.37,238.73,239.18,51315.0,230.9785,231.4426,230.8238,231.2589,51315.0
2024-01-11 09:30:00,239.7,240.77,238.68,238.68,27761.0,231.7617,232.7962,230.7755,230.7755,27761.0
2024-01-11 10:00:00,238.58,238.65,236.6,237.34,33299.0,230.6788,230.7465,228.7643,229.4798,33299.0
2024-01-11 10:30:00,237.34,237.5,235.86,236.03,26895.0,229.4798,229.6345,228.0489,228.2132,26895.0
2024-01-11 11:00:00,236.0,236.67,235.91,236.02,15553.0,228.1842,228.832,228.0972,228.2036,15553.0
2024-01-11 11:30:00,236.24,236.8,235.9,236.0,12656.0,228.4163,228.9577,228.0875,228.1842,12656.0
2024-01-11 12:00:00,235.89,236.68,235.7,235.82,51906.0,228.0779,228.8417,227.8942,228.0102,51906.0
2024-01-11 12:30:00,235.84,236.17,235.17,236.12,22603.0,228.0295,228.3486,227.3817,228.3002,22603.0
2024-01-11 13:00:00,236.18,236.95,236.12,236.5,14580.0,228.3583,229.1028,228.3002,228.6677,14580.0
2024-01-11 13:30:00,236.46,237.14,236.34,237.09,6321.0,228.629,229.2865,228.513,229.2381,6321.0
2024-01-11 14:00:00,237.07,237.24,236.75,237.22,15226.0,229.2188,229.3832,228.9094,229.3638,15226.0
2024-01-11 14:30:00,237.16,237.94,237.15,237.94,7968.0,229.3058,230.06,229.2961,230.06,7968.0
2024-01-11 15:00:00,237.89,237.89,237.0,237.52,14091.0,230.0116,230.0116,229.1511,229.6539,14091.0
2024-01-11 15:30:00,237.5,238.05,237.38,237.56,65929.0,229.6345,230.1663,229.5185,229.6926,65929.0
2024-01-12 09:30:00,239.98,240.0,237.74,237.75,27245.0,232.0324,232.0517,229.8666,229.8763,27245.0
2024-01-12 10:00:00,237.88,237.88,236.85,237.21,18221.0,230.002,230.002,229.0061,229.3541,18221.0
2024-01-12 10:30:00,237.38,237.47,236.48,236.63,11677.0,229.5185,229.6055,228.6483,228.7934,11677.0
2024-01-12 11:00:00,236.62,237.19,236.42,237.12,8061.0,228.7837,229.3348,228.5903,229.2671,8061.0
2024-01-12 11:30:00,237.24,237.3,236.5,236.96,8602.0,229.3832,229.4412,228.6677,229.1124,8602.0
2024-01-12 12:00:00,236.98,237.19,236.7,236.82,6696.0,229.1318,229.3348,228.861,228.9771,6696.0
2024-01-12 12:30:00,236.98,237.08,236.7,236.71,8789.0,229.1318,229.2285,228.861,228.8707,8789.0
2024-01-12 13:00:00,236.78,236.92,236.58,236.72,15020.0,228.9384,229.0737,228.745,228.8804,15020.0
2024-01-12 13:30:00,236.86,237.16,236.6,237.09,7786.0,229.0157,229.3058,228.7643,229.2381,7786.0
2024-01-12 14:00:00,237.23,237.33,237.01,237.27,11834.0,229.3735,229.4702,229.1608,229.4122,11834.0
2024-01-12 14:30:00,237.12,237.2,236.58,236.58,12293.0,229.2671,229.3445,228.745,228.745,12293.0
2024-01-12 15:00:00,236.57,236.68,236.17,236.53,17074.0,228.7353,228.8417,228.3486,228.6967,17074.0
2024-01-12 15:30:00,236.54,237.22,236.48,237.14,51294.0,228.7063,229.3638,228.6483,229.2865,51294.0
2024-01-16 09:30:00,235.69,235.69,233.58,234.27,22137.0,227.8845,227.8845,225.8444,226.5115,22137.0
2024-01-16 10:00:00,234.49,235.65,234.47,235.22,16429.0,226.7242,227.8458,226.7049,227.43,16429.0
2024-01-16 10:30:00,235.06,236.12,235.06,235.52,18848.0,227.2753,228.3002,227.2753,227.7201,18848.0
2024-01-16 11:00:00,234.81,235.25,234.23,234.92,8151.0,227.0336,227.4591,226.4728,227.14,8151.0
2024-01-16 11:30:00,235.09,235.1,234.18,234.34,13858.0,227.3044,227.314,226.4245,226.5792,13858.0
2024-01-16 12:00:00,234.38,234.58,233.96,234.35,15124.0,226.6179,226.8112,226.2118,226.5889,15124.0
2024-01-16 12:30:00,234.56,234.89,234.35,234.73,10977.0,226.7919,227.111,226.5889,226.9563,10977.0
2024-01-16 13:00:00,234.6,234.98,234.5,234.74,12990.0,226.8306,227.198,226.7339,226.9659,12990.0
2024-01-16 13:30:00,234.78,235.02,233.97,234.25,16823.0,227.0046,227.2367,226.2214,226.4922,16823.0
2024-01-16 14:00:00,234.41,234.41,233.5,233.56,17028.0,226.6469,226.6469,225.767,225.825,17028.0
2024-01-16 14:30:00,233.49,233.88,233.35,233.73,21253.0,225.7573,226.1344,225.622,225.9894,21253.0
2024-01-16 15:00:00,233.79,233.88,233.44,233.53,27060.0,226.0474,226.1344,225.709,225.796,27060.0
2024-01-16 15:30:00,233.48,235.08,233.41,234.75,74963.0,225.7477,227.2947,225.68,226.9756,74963.0
2024-01-17 09:30:00,232.5,233.09,230.17,231.67,114517.0,224.8001,225.3706,222.5473,223.9976,114517.0
2024-01-17 10:00:00,231.41,233.54,230.83,233.15,23241.0,223.7462,225.8057,223.1854,225.4286,23241.0
2024-01-17 10:30:00,233.12,233.86,232.65,232.91,21379.0,225.3996,226.1151,224.9452,225.1966,21379.0
2024-01-17 11:00:00,233.11,233.13,231.89,231.99,19092.0,225.3899,225.4093,224.2103,224.307,19092.0
2024-01-17 11:30:00,231.91,232.4,231.69,232.23,9611.0,224.2297,224.7034,224.017,224.5391,9611.0
2024-01-17 12:00:00,232.26,232.26,231.59,231.64,9457.0,224.5681,224.5681,223.9203,223.9686,9457.0
2024-01-17 12:30:00,231.64,232.19,231.64,231.9,7141.0,223.9686,224.5004,223.9686,224.22,7141.0
2024-01-17 13:00:00,231.97,232.28,231.83,232.05,11732.0,224.2877,224.5874,224.1523,224.365,11732.0
2024-01-17 13:30:00,231.96,231.98,231.6,231.78,13017.0,224.278,224.2974,223.9299,224.104,13017.0
2024-01-17 14:00:00,231.83,232.15,231.68,232.02,17847.0,224.1523,224.4617,224.0073,224.336,17847.0
2024-01-17 14:30:00,231.95,232.34,231.94,232.29,12320.0,224.2683,224.6454,224.2587,224.5971,12320.0
2024-01-17 15:00:00,232.27,232.28,231.61,231.99,12065.0,224.5777,224.5874,223.9396,224.307,12065.0
2024-01-17 15:30:00,231.99,233.33,231.98,233.07,70382.0,224.307,225.6026,224.2974,225.3513,70382.0
2024-01-18 09:30:00,232.78,234.16,231.03,232.81,32112.0,225.0709,226.4052,223.3788,225.0999,32112.0
2024-01-18 10:00:00,232.76,233.1,231.98,232.28,27488.0,225.0515,225.3803,224.2974,224.5874,27488.0
2024-01-18 10:30:00,232.5,232.78,230.63,230.88,27086.0,224.8001,225.0709,222.9921,223.2338,27086.0
2024-01-18 11:00:00,231.0,231.18,230.41,231.13,17434.0,223.3498,223.5238,222.7793,223.4755,17434.0
2024-01-18 11:30:00,231.04,231.35,230.68,230.88,20010.0,223.3885,223.6882,223.0404,223.2338,20010.0
2024-01-18 12:00:00,230.96,230.96,230.37,230.51,16097.0,223.3111,223.3111,222.7407,222.876,16097.0
2024-01-18 12:30:00,230.4,230.61,230.15,230.29,15667.0,222.7697,222.9727,222.528,222.6633,15667.0
2024-01-18 13:00:00,230.16,230.65,230.16,230.54,15777.0,222.5376,223.0114,222.5376,222.905,15777.0
2024-01-18 13:30:00,230.54,231.46,230.49,231.27,24698.0,222.905,223.7946,222.8567,223.6109,24698.0
2024-01-18 14:00:00,231.31,231.77,231.31,231.77,20426.0,223.6495,224.0943,223.6495,224.0943,20426.0
2024-01-18 14:30:00,231.87,232.22,231.65,231.97,23541.0,224.191,224.5294,223.9783,224.2877,23541.0
2024-01-18 15:00:00,232.08,232.79,231.83,232.6,38390.0,224.394,225.0805,224.1523,224.8968,38390.0
2024-01-18 15:30:00,232.62,233.44,232.48,233.13,86902.0,224.9162,225.709,224.7808,225.4093,86902.0
2024-01-19 09:30:00,230.76,231.02,227.72,229.7,99651.0,223.1178,223.3691,220.1784,222.0929,99651.0
2024-01-19 10:00:00,229.83,230.08,228.18,228.63,32571.0,222.2186,222.4603,220.6232,221.0583,32571.0
2024-01-19 10:30:00,228.52,228.94,228.11,228.23,26838.0,220.9519,221.358,220.5555,220.6715,26838.0
2024-01-19 11:00:00,228.19,228.41,226.52,227.41,46776.0,220.6329,220.8456,219.0182,219.8787,46776.0
2024-01-19 11:30:00,227.34,227.98,226.74,227.95,28511.0,219.811,220.4298,219.2309,220.4008,28511.0
2024-01-19 12:00:00,228.15,228.27,227.51,228.27,22005.0,220.5942,220.7102,219.9754,220.7102,22005.0
2024-01-19 12:30:00,228.33,228.86,228.16,228.41,24209.0,220.7682,221.2807,220.6039,220.8456,24209.0
2024-01-19 13:00:00,228.45,229.78,228.28,229.23,27378.0,220.8843,222.1702,220.7199,221.6384,27378.0
2024-01-19 13:30:00,229.13,229.44,228.61,228.81,23233.0,221.5417,221.8415,221.039,221.2323,23233.0
2024-01-19 14:00:00,228.82,229.39,228.54,228.97,32930.0,221.242,221.7931,220.9713,221.387,32930.0
2024-01-19 14:30:00,229.03,229.14,228.43,228.54,29818.0,221.445,221.5514,220.8649,220.9713,29818.0
2024-01-19 15:00:00,228.56,228.82,227.88,228.13,38985.0,220.9906,221.242,220.3331,220.5749,38985.0
2024-01-19 15:30:00,228.08,229.28,227.7,229.21,143678.0,220.5265,221.6868,220.1591,221.6191,143678.0
2024-01-22 09:30:00,229.5,233.39,229.5,233.39,35602.0,221.8995,225.6607,221.8995,225.6607,35602.0
2024-01-22 10:00:00,233.65,234.48,233.18,234.39,28100.0,225.912,226.7146,225.4576,226.6275,28100.0
2024-01-22 10:30:00,234.28,234.56,232.88,233.24,30443.0,226.5212,226.7919,225.1675,225.5156,30443.0
2024-01-22 11:00:00,233.14,233.14,232.26,232.5,28994.0,225.4189,225.4189,224.5681,224.8001,28994.0
2024-01-22 11:30:00,232.45,232.74,232.28,232.68,20991.0,224.7518,225.0322,224.5874,224.9742,20991.0
2024-01-22 12:00:00,232.71,233.26,232.52,233.23,13667.0,225.0032,225.535,224.8195,225.506,13667.0
2024-01-22 12:30:00,233.22,233.34,232.95,233.23,9818.0,225.4963,225.6123,225.2352,225.506,9818.0
2024-01-22 13:00:00,233.23,233.61,232.9,233.21,27890.0,225.506,225.8734,225.1869,225.4866,27890.0
2024-01-22 13:30:00,233.11,234.24,233.09,234.03,19182.0,225.3899,226.4825,225.3706,226.2795,19182.0
2024-01-22 14:00:00,234.08,234.15,233.14,233.47,22904.0,226.3278,226.3955,225.4189,225.738,22904.0
2024-01-22 14:30:00,233.54,233.63,233.4,233.63,20022.0,225.8057,225.8927,225.6703,225.8927,20022.0
2024-01-22 15:00:00,233.66,233.97,233.42,233.97,27944.0,225.9217,226.2214,225.6897,226.2214,27944.0
2024-01-22 15:30:00,233.99,234.41,233.83,233.87,85789.0,226.2408,226.6469,226.0861,226.1248,85789.0
2024-01-23 09:30:00,235.51,238.77,234.04,238.48,40750.0,227.7104,230.8625,226.2891,230.5821,40750.0
2024-01-23 10:00:00,238.73,238.73,236.0,236.15,24467.0,230.8238,230.8238,228.1842,228.3292,24467.0
2024-01-23 10:30:00,236.06,236.54,235.66,236.22,37356.0,228.2422,228.7063,227.8555,228.3969,37356.0
2024-01-23 11:00:00,236.34,236.74,235.57,235.81,14977.0,228.513,228.8997,227.7685,228.0005,14977.0
2024-01-23 11:30:00,235.91,236.5,235.68,236.44,18434.0,228.0972,228.6677,227.8748,228.6096,18434.0
2024-01-23 12:00:00,236.6,236.66,234.28,235.53,51753.0,228.7643,228.8224,226.5212,227.7298,51753.0
2024-01-23 12:30:00,235.62,236.73,235.5,236.61,17116.0,227.8168,228.89,227.7008,228.774,17116.0
2024-01-23 13:00:00,236.49,236.55,236.14,236.14,7034.0,228.658,228.716,228.3196,228.3196,7034.0
2024-01-23 13:30:00,236.08,236.81,236.05,236.76,13245.0,228.2616,228.9674,228.2326,228.919,13245.0
2024-01-23 14:00:00,236.72,237.24,236.71,237.18,20239.0,228.8804,229.3832,228.8707,229.3251,20239.0
2024-01-23 14:30:00,237.18,237.18,236.42,236.74,19796.0,229.3251,229.3251,228.5903,228.8997,19796.0
2024-01-23 15:00:00,236.81,237.78,236.67,237.57,35148.0,228.9674,229.9053,228.832,229.7022,35148.0
2024-01-23 15:30:00,237.48,237.57,236.08,236.12,90587.0,229.6152,229.7022,228.2616,228.3002,90587.0
2024-01-24 09:30:00,238.19,238.19,236.64,236.81,33536.0,230.3017,230.3017,228.803,228.9674,33536.0
2024-01-24 10:00:00,236.81,236.82,235.28,236.6,23967.0,228.9674,228.9771,227.4881,228.7643,23967.0
2024-01-24 10:30:00,236.56,237.14,236.33,236.81,29974.0,228.7257,229.2865,228.5033,228.9674,29974.0
2024-01-24 11:00:00,236.88,237.17,236.75,236.97,14906.0,229.0351,229.3155,228.9094,229.1221,14906.0
2024-01-24 11:30:00,237.0,237.29,236.93,237.01,89334.0,229.1511,229.4315,229.0834,229.1608,89334.0
2024-01-24 12:00:00,236.9,236.9,235.8,235.87,9379.0,229.0544,229.0544,227.9908,228.0585,9379.0
2024-01-24 12:30:00,235.87,236.15,235.8,236.15,14888.0,228.0585,228.3292,227.9908,228.3292,14888.0
2024-01-24 13:00:00,236.11,236.21,235.24,235.35,13615.0,228.2906,228.3873,227.4494,227.5557,13615.0
2024-01-24 13:30:00,235.26,235.26,234.79,235.0,20810.0,227.4687,227.4687,227.0143,227.2173,20810.0
2024-01-24 14:00:00,235.05,235.11,234.49,234.56,20976.0,227.2657,227.3237,226.7242,226.7919,20976.0
2024-01-24 14:30:00,234.6,235.47,234.49,235.26,18123.0,226.8306,227.6718,226.7242,227.4687,18123.0
2024-01-24 15:00:00,235.37,235.63,235.13,235.14,32743.0,227.5751,227.8265,227.343,227.3527,32743.0
2024-01-24 15:30:00,235.14,235.93,235.13,235.88,129130.0,227.3527,228.1165,227.343,228.0682,129130.0
2024-01-25 09:30:00,238.5,239.15,236.35,238.46,26888.0,230.6014,231.2299,228.5226,230.5627,26888.0
2024-01-25 10:00:00,238.3,240.25,238.18,239.83,22562.0,230.408,232.2935,230.292,231.8874,22562.0
2024-01-25 10:30:00,239.79,239.83,237.69,238.0,11819.0,231.8487,231.8874,229.8182,230.118,11819.0
2024-01-25 11:00:00,237.9,238.83,237.69,238.32,19335.0,230.0213,230.9205,229.8182,230.4274,19335.0
2024-01-25 11:30:00,238.36,238.36,237.44,237.45,8359.0,230.4661,230.4661,229.5765,229.5862,8359.0
2024-01-25 12:00:00,237.41,237.41,236.74,236.74,10691.0,229.5475,229.5475,228.8997,228.8997,10691.0
2024-01-25 12:30:00,236.88,236.88,236.18,236.58,8205.0,229.0351,229.0351,228.3583,228.745,8205.0
2024-01-25 13:00:00,236.63,237.12,236.58,237.0,7054.0,228.7934,229.2671,228.745,229.1511,7054.0
2024-01-25 13:30:00,237.08,237.62,236.94,237.41,18289.0,229.2285,229.7506,229.0931,229.5475,18289.0
2024-01-25 14:00:00,237.31,238.83,237.16,238.58,14742.0,229.4508,230.9205,229.3058,230.6788,14742.0
2024-01-25 14:30:00,238.55,238.85,238.09,238.47,12820.0,230.6498,230.9398,230.205,230.5724,12820.0
2024-01-25 15:00:00,238.35,238.56,238.12,238.27,14710.0,230.4564,230.6594,230.234,230.379,14710.0
2024-01-25 15:30:00,238.24,238.94,238.17,238.85,53644.0,230.35,231.0269,230.2824,230.9398,53644.0
2024-01-26 09:30:00,239.08,241.05,239.08,240.17,17232.0,231.1622,233.067,231.1622,232.2161,17232.0
2024-01-26 10:00:00,240.3,242.22,240.07,242.2,23915.0,232.3418,234.1982,232.1194,234.1789,23915.0
2024-01-26 10:30:00,242.1,242.93,241.94,242.56,17370.0,234.0822,234.8847,233.9275,234.527,17370.0
2024-01-26 11:00:00,242.55,242.64,241.56,241.73,16956.0,234.5173,234.6043,233.5601,233.7245,16956.0
2024-01-26 11:30:00,241.71,241.86,241.48,241.84,11522.0,233.7051,233.8501,233.4827,233.8308,11522.0
2024-01-26 12:00:00,241.84,241.84,240.93,241.58,14115.0,233.8308,233.8308,232.9509,233.5794,14115.0
2024-01-26 12:30:00,241.61,241.61,240.53,240.89,11799.0,233.6084,233.6084,232.5642,232.9123,11799.0
2024-01-26 13:00:00,240.77,240.93,240.51,240.81,8601.0,232.7962,232.9509,232.5449,232.8349,8601.0
2024-01-26 13:30:00,240.99,240.99,240.28,240.4,6977.0,233.009,233.009,232.3225,232.4385,6977.0
2024-01-26 14:00:00,240.46,240.82,240.44,240.66,9784.0,232.4965,232.8446,232.4772,232.6899,9784.0
2024-01-26 14:30:00,240.61,240.7,240.29,240.57,17278.0,232.6415,232.7286,232.3321,232.6029,17278.0
2024-01-26 15:00:00,240.58,240.81,240.38,240.65,22243.0,232.6125,232.8349,232.4192,232.6802,22243.0
2024-01-26 15:30:00,240.7,240.72,240.06,240.63,65306.0,232.7286,232.7479,232.1098,232.6609,65306.0
2024-01-29 09:30:00,240.19,241.19,239.22,239.47,15733.0,232.2355,233.2023,231.2976,231.5393,15733.0
2024-01-29 10:00:00,239.76,240.02,239.1,239.15,10580.0,231.8197,232.0711,231.1816,231.2299,10580.0
2024-01-29 10:30:00,239.14,239.55,238.73,239.09,9387.0,231.2202,231.6166,230.8238,231.1719,9387.0
2024-01-29 11:00:00,238.93,238.96,238.67,238.74,5885.0,231.0172,231.0462,230.7658,230.8335,5885.0
2024-01-29 11:30:00,238.84,239.09,238.61,238.76,9301.0,230.9302,231.1719,230.7078,230.8528,9301.0
2024-01-29 12:00:00,238.76,238.99,238.65,238.98,7417.0,230.8528,231.0752,230.7465,231.0655,7417.0
2024-01-29 12:30:00,239.05,239.16,238.64,238.65,7662.0,231.1332,231.2396,230.7368,230.7465,7662.0
2024-01-29 13:00:00,238.66,238.85,238.38,238.79,7346.0,230.7561,230.9398,230.4854,230.8818,7346.0
2024-01-29 13:30:00,238.82,238.89,238.58,238.72,8824.0,230.9108,230.9785,230.6788,230.8141,8824.0
2024-01-29 14:00:00,238.66,239.34,238.66,239.24,9401.0,230.7561,231.4136,230.7561,231.3169,9401.0
2024-01-29 14:30:00,239.26,239.75,239.19,239.55,12018.0,231.3363,231.81,231.2686,231.6166,12018.0
2024-01-29 15:00:00,239.63,241.13,239.63,241.03,12938.0,231.694,233.1443,231.694,233.0476,12938.0
2024-01-29 15:30:00,241.06,241.06,240.29,240.91,48092.0,233.0766,233.0766,232.3321,232.9316,48092.0
2024-01-30 09:30:00,240.01,241.09,239.01,240.68,24645.0,232.0614,233.1056,231.0945,232.7092,24645.0
2024-01-30 10:00:00,240.81,240.81,239.42,240.0,8961.0,232.8349,232.8349,231.491,232.0517,8961.0
2024-01-30 10:30:00,239.87,240.88,239.86,240.51,9998.0,231.9261,232.9026,231.9164,232.5449,9998.0
2024-01-30 11:00:00,240.5,240.65,240.15,240.59,6297.0,232.5352,232.6802,232.1968,232.6222,6297.0
2024-01-30 11:30:00,240.67,241.43,240.56,241.28,6028.0,232.6996,233.4344,232.5932,233.2894,6028.0
2024-01-30 12:00:00,241.4,241.95,241.4,241.64,14174.0,233.4054,233.9372,233.4054,233.6374,14174.0
2024-01-30 12:30:00,241.49,241.96,241.46,241.87,8419.0,233.4924,233.9468,233.4634,233.8598,8419.0
2024-01-30 13:00:00,241.75,242.19,241.7,242.09,12210.0,233.7438,234.1692,233.6954,234.0725,12210.0
2024-01-30 13:30:00,242.18,242.51,242.14,242.51,7316.0,234.1596,234.4786,234.1209,234.4786,7316.0
2024-01-30 14:00:00,242.54,242.77,242.21,242.63,14558.0,234.5076,234.73,234.1886,234.5946,14558.0
2024-01-30 14:30:00,242.5,242.78,242.28,242.57,11122.0,234.469,234.7397,234.2562,234.5366,11122.0
2024-01-30 15:00:00,242.55,243.07,242.1,242.93,19734.0,234.5173,235.0201,234.0822,234.8847,19734.0
2024-01-30 15:30:00,242.95,243.08,242.66,242.75,57900.0,234.904,235.0297,234.6237,234.7107,57900.0
2024-01-31 09:30:00,242.77,242.9,240.88,242.06,12643.0,234.73,234.8557,232.9026,234.0435,12643.0
2024-01-31 10:00:00,241.88,242.07,241.22,241.75,10488.0,233.8695,234.0532,233.2313,233.7438,10488.0
2024-01-31 10:30:00,241.81,241.83,241.06,241.48,6308.0,233.8018,233.8211,233.0766,233.4827,6308.0
2024-01-31 11:00:00,241.37,241.37,240.63,240.63,8609.0,233.3764,233.3764,232.6609,232.6609,8609.0
2024-01-31 11:30:00,240.77,240.77,239.75,240.16,20466.0,232.7962,232.7962,231.81,232.2064,20466.0
2024-01-31 12:00:00,240.4,240.95,240.4,240.95,11047.0,232.4385,232.9703,232.4385,232.9703,11047.0
2024-01-31 12:30:00,240.96,241.4,240.52,241.4,15027.0,232.98,233.4054,232.5545,233.4054,15027.0
2024-01-31 13:00:00,241.25,241.32,240.75,240.99,4487.0,233.2603,233.328,232.7769,233.009,4487.0
2024-01-31 13:30:00,241.05,241.71,241.0,241.71,7873.0,233.067,233.7051,233.0186,233.7051,7873.0
2024-01-31 14:00:00,241.49,241.5,240.21,240.38,22438.0,233.4924,233.5021,232.2548,232.4192,22438.0
2024-01-31 14:30:00,240.59,242.42,240.32,240.73,15113.0,232.6222,234.3916,232.3611,232.7576,15113.0
2024-01-31 15:00:00,240.73,240.81,238.85,239.86,11582.0,232.7576,232.8349,230.9398,231.9164,11582.0
2024-01-31 15:30:00,239.6,239.9,238.95,239.19,48790.0,231.665,231.9551,231.0365,231.2686,48790.0
2024-02-01 09:30:00,240.15,241.4,238.9,239.61,16863.0,232.1968,233.4054,230.9882,231.6747,16863.0
2024-02-01 10:00:00,239.29,239.88,238.97,239.49,12024.0,231.3653,231.9357,231.0559,231.5586,12024.0
2024-02-01 10:30:00,239.51,239.72,238.01,238.02,8855.0,231.578,231.781,230.1277,230.1373,8855.0
2024-02-01 11:00:00,238.47,238.99,237.96,238.79,7830.0,230.5724,231.0752,230.0793,230.8818,7830.0
2024-02-01 11:30:00,238.88,239.63,238.81,239.45,5126.0,230.9688,231.694,230.9012,231.52,5126.0
2024-02-01 12:00:00,239.61,240.82,239.6,240.54,6945.0,231.6747,232.8446,231.665,232.5739,6945.0
2024-02-01 12:30:00,240.58,241.45,240.4,241.0,9263.0,232.6125,233.4537,232.4385,233.0186,9263.0
2024-02-01 13:00:00,241.24,241.24,240.55,240.73,6710.0,233.2507,233.2507,232.5835,232.7576,6710.0
2024-02-01 13:30:00,240.85,241.02,240.54,240.84,7546.0,232.8736,233.038,232.5739,232.8639,7546.0
2024-02-01 14:00:00,240.92,241.42,240.91,241.16,5323.0,232.9413,233.4247,232.9316,233.1733,5323.0
2024-02-01 14:30:00,241.17,241.9,240.96,241.81,8654.0,233.183,233.8888,232.98,233.8018,8654.0
2024-02-01 15:00:00,241.88,242.38,241.82,242.3,12901.0,233.8695,234.3529,233.8115,234.2756,12901.0
2024-02-01 15:30:00,242.25,243.09,242.24,243.01,73895.0,234.2272,235.0394,234.2176,234.9621,73895.0
2024-02-02 09:30:00,241.38,242.87,240.13,241.81,23436.0,233.386,234.8267,232.1774,233.8018,23436.0
2024-02-02 10:00:00,241.58,242.14,241.06,242.06,12990.0,233.5794,234.1209,233.0766,234.0435,12990.0
2024-02-02 10:30:00,242.31,242.36,241.33,242.31,18687.0,234.2852,234.3336,233.3377,234.2852,18687.0
2024-02-02 11:00:00,242.41,242.9,242.28,242.77,8268.0,234.3819,234.8557,234.2562,234.73,8268.0
2024-02-02 11:30:00,243.0,243.39,242.7,242.77,18082.0,234.9524,235.3295,234.6623,234.73,18082.0
2024-02-02 12:00:00,242.79,242.91,242.09,242.7,17260.0,234.7493,234.8654,234.0725,234.6623,17260.0
2024-02-02 12:30:00,243.08,243.11,241.81,242.66,11295.0,235.0297,235.0588,233.8018,234.6237,11295.0
2024-02-02 13:00:00,242.9,243.85,242.89,243.19,8017.0,234.8557,235.7742,234.846,235.1361,8017.0
2024-02-02 13:30:00,243.23,243.93,243.23,243.79,8239.0,235.1748,235.8516,235.1748,235.7162,8239.0
2024-02-02 14:00:00,243.88,244.86,243.82,244.7,9875.0,235.8032,236.7508,235.7452,236.5961,9875.0
2024-02-02 14:30:00,244.78,245.49,244.6,245.27,13490.0,236.6734,237.3599,236.4994,237.1472,13490.0
2024-02-02 15:00:00,245.3,245.95,245.14,245.93,23141.0,237.1762,237.8047,237.0215,237.7854,23141.0
2024-02-02 15:30:00,245.99,246.01,244.6,244.67,77725.0,237.8434,237.8627,236.4994,236.5671,77725.0
2024-02-05 09:30:00,243.51,244.21,241.28,241.54,48780.0,235.4455,236.1223,233.2894,233.5407,48780.0
2024-02-05 10:00:00,241.28,241.43,240.13,240.75,31805.0,233.2894,233.4344,232.1774,232.7769,31805.0
2024-02-05 10:30:00,240.68,240.89,239.99,240.68,15272.0,232.7092,232.9123,232.0421,232.7092,15272.0
2024-02-05 11:00:00,240.82,242.04,240.5,241.75,37457.0,232.8446,234.0242,232.5352,233.7438,37457.0
2024-02-05 11:30:00,241.51,241.73,241.12,241.68,33697.0,233.5117,233.7245,233.1347,233.6761,33697.0
2024-02-05 12:00:00,241.8,242.88,241.21,242.76,29557.0,233.7921,234.8364,233.2217,234.7203,29557.0
2024-02-05 12:30:00,242.96,243.42,242.55,242.8,12137.0,234.9137,235.3585,234.5173,234.759,12137.0
2024-02-05 13:00:00,242.88,243.31,242.67,242.88,15526.0,234.8364,235.2521,234.6333,234.8364,15526.0
2024-02-05 13:30:00,242.87,243.3,242.18,242.3,30295.0,234.8267,235.2425,234.1596,234.2756,30295.0
2024-02-05 14:00:00,242.3,242.87,241.91,242.51,32033.0,234.2756,234.8267,233.8985,234.4786,32033.0
2024-02-05 14:30:00,242.58,242.81,242.29,242.47,18741.0,234.5463,234.7687,234.2659,234.4399,18741.0
2024-02-05 15:00:00,242.46,242.76,241.64,242.28,59055.0,234.4303,234.7203,233.6374,234.2562,59055.0
2024-02-05 15:30:00,242.29,242.68,240.57,241.2,144572.0,234.2659,234.643,232.6029,233.212,144572.0
2024-02-06 09:30:00,238.5,242.24,236.0,241.99,122055.0,230.6014,234.2176,228.1842,233.9758,122055.0
2024-02-06 10:00:00,240.9,240.9,238.59,239.2,43795.0,232.9219,232.9219,230.6884,231.2782,43795.0
2024-02-06 10:30:00,239.1,247.71,239.08,247.24,214239.0,231.1816,239.5064,231.1622,239.052,214239.0
2024-02-06 11:00:00,247.23,249.6,244.24,249.42,81042.0,239.0423,241.3338,236.1513,241.1598,81042.0
2024-02-06 11:30:00,249.49,249.49,246.81,246.98,55837.0,241.2275,241.2275,238.6362,238.8006,55837.0
2024-02-06 12:00:00,246.86,249.88,246.73,249.66,82349.0,238.6846,241.6045,238.5589,241.3918,82349.0
2024-02-06 12:30:00,249.66,249.9,249.09,249.71,19985.0,241.3918,241.6239,240.8407,241.4402,19985.0
2024-02-06 13:00:00,249.64,250.78,249.29,250.73,29884.0,241.3725,242.4747,241.0341,242.4264,29884.0
2024-02-06 13:30:00,250.58,251.2,250.46,250.72,34877.0,242.2814,242.8808,242.1653,242.4167,34877.0
2024-02-06 14:00:00,250.75,251.13,249.44,250.19,60557.0,242.4457,242.8131,241.1791,241.9043,60557.0
2024-02-06 14:30:00,250.13,251.18,249.56,250.63,73401.0,241.8463,242.8615,241.2951,242.3297,73401.0
2024-02-06 15:00:00,250.48,251.41,250.37,251.03,54824.0,242.1847,243.0839,242.0783,242.7165,54824.0
2024-02-06 15:30:00,250.99,251.57,250.32,251.56,151958.0,242.6778,243.2386,242.03,243.2289,151958.0
2024-02-07 09:30:00,252.89,252.89,248.01,248.31,82749.0,244.5149,244.5149,239.7965,240.0865,82749.0
2024-02-07 10:00:00,248.09,250.31,247.23,249.76,77564.0,239.8738,242.0203,239.0423,241.4885,77564.0
2024-02-07 10:30:00,249.76,249.77,248.17,248.48,56830.0,241.4885,241.4982,239.9512,240.2509,56830.0
2024-02-07 11:00:00,248.61,248.67,247.82,248.1,29323.0,240.3766,240.4346,239.6128,239.8835,29323.0
2024-02-07 11:30:00,248.2,249.61,248.2,248.93,29026.0,239.9802,241.3435,239.9802,240.686,29026.0
2024-02-07 12:00:00,249.05,249.49,248.35,248.49,34276.0,240.802,241.2275,240.1252,240.2606,34276.0
2024-02-07 12:30:00,248.4,249.0,247.94,248.6,54662.0,240.1736,240.7537,239.7288,240.3669,54662.0
2024-02-07 13:00:00,248.61,249.49,248.3,249.31,21874.0,240.3766,241.2275,240.0769,241.0534,21874.0
2024-02-07 13:30:00,249.47,250.71,249.4,250.33,19679.0,241.2081,242.4071,241.1404,242.0396,19679.0
2024-02-07 14:00:00,250.53,250.91,250.21,250.73,25093.0,242.233,242.6004,241.9236,242.4264,25093.0
2024-02-07 14:30:00,250.73,250.87,249.72,250.0,19723.0,242.4264,242.5618,241.4498,241.7206,19723.0
2024-02-07 15:00:00,250.0,250.28,249.7,250.22,29154.0,241.7206,241.9913,241.4305,241.9333,29154.0
2024-02-07 15:30:00,250.12,250.2,247.58,248.14,170544.0,241.8366,241.9139,239.3807,239.9222,170544.0
2024-02-08 09:30:00,248.0,248.82,247.53,248.5,16357.0,239.7868,240.5796,239.3324,240.2702,16357.0
2024-02-08 10:00:00,248.75,250.35,248.75,249.79,19024.0,240.512,242.059,240.512,241.5175,19024.0
2024-02-08 10:30:00,249.58,249.72,248.55,248.69,7839.0,241.3145,241.4498,240.3186,240.454,7839.0
2024-02-08 11:00:00,248.88,250.23,248.71,249.25,18924.0,240.6377,241.943,240.4733,240.9954,18924.0
2024-02-08 11:30:00,249.26,249.53,248.39,249.53,15390.0,241.0051,241.2661,240.1639,241.2661,15390.0
2024-02-08 12:00:00,249.57,250.0,249.18,249.98,9780.0,241.3048,241.7206,240.9277,241.7012,9780.0
2024-02-08 12:30:00,249.89,250.16,249.69,250.06,12586.0,241.6142,241.8753,241.4208,241.7786,12586.0
2024-02-08 13:00:00,250.16,250.73,250.1,250.21,15265.0,241.8753,242.4264,241.8173,241.9236,15265.0
2024-02-08 13:30:00,250.35,250.75,250.19,250.51,13292.0,242.059,242.4457,241.9043,242.2137,13292.0
2024-02-08 14:00:00,250.7,251.39,250.51,251.15,14615.0,242.3974,243.0645,242.2137,242.8325,14615.0
2024-02-08 14:30:00,251.11,251.21,250.85,251.14,15436.0,242.7938,242.8905,242.5424,242.8228,15436.0
2024-02-08 15:00:00,251.14,251.14,250.16,250.34,19336.0,242.8228,242.8228,241.8753,242.0493,19336.0
2024-02-08 15:30:00,250.36,250.42,249.73,249.82,69094.0,242.0686,242.1267,241.4595,241.5465,69094.0
2024-02-09 09:30:00,249.58,251.22,249.58,250.54,21423.0,241.3145,242.9002,241.3145,242.2427,21423.0
2024-02-09 10:00:00,250.56,250.56,248.73,248.91,14718.0,242.262,242.262,240.4926,240.6667,14718.0
2024-02-09 10:30:00,248.93,250.05,248.92,249.43,27027.0,240.686,241.7689,240.6763,241.1694,27027.0
2024-02-09 11:00:00,249.43,250.22,249.25,249.75,15037.0,241.1694,241.9333,240.9954,241.4788,15037.0
2024-02-09 11:30:00,249.78,249.97,249.16,249.94,9180.0,241.5079,241.6916,240.9084,241.6626,9180.0
2024-02-09 12:00:00,249.94,250.57,249.79,250.31,4507.0,241.6626,242.2717,241.5175,242.0203,4507.0
2024-02-09 12:30:00,250.31,250.85,250.24,250.84,8830.0,242.0203,242.5424,241.9526,242.5328,8830.0
2024-02-09 13:00:00,250.85,251.38,250.77,251.38,6200.0,242.5424,243.0549,242.4651,243.0549,6200.0
2024-02-09 13:30:00,251.21,251.28,250.25,250.53,11980.0,242.8905,242.9582,241.9623,242.233,11980.0
2024-02-09 14:00:00,250.54,250.72,250.11,250.27,7728.0,242.2427,242.4167,241.8269,241.9816,7728.0
2024-02-09 14:30:00,250.41,251.21,250.32,250.69,15856.0,242.117,242.8905,242.03,242.3877,15856.0
2024-02-09 15:00:00,250.69,251.85,250.55,251.61,31393.0,242.3877,243.5093,242.2524,243.2772,31393.0
2024-02-09 15:30:00,251.57,251.92,251.03,251.86,57717.0,243.2386,243.577,242.7165,243.519,57717.0
2024-02-12 09:30:00,252.0,254.35,251.59,254.15,48262.0,243.6543,245.9265,243.2579,245.7331,48262.0
2024-02-12 10:00:00,254.08,254.88,253.73,254.84,14262.0,245.6654,246.439,245.327,246.4003,14262.0
2024-02-12 10:30:00,255.0,255.39,254.39,254.39,34494.0,246.555,246.9321,245.9652,245.9652,34494.0
2024-02-12 11:00:00,254.39,255.3,253.92,255.23,20093.0,245.9652,246.845,245.5107,246.7774,20093.0
2024-02-12 11:30:00,255.3,256.27,255.3,256.26,26433.0,246.845,247.7829,246.845,247.7733,26433.0
2024-02-12 12:00:00,256.14,256.96,255.94,256.72,19030.0,247.6572,248.4501,247.4639,248.218,19030.0
2024-02-12 12:30:00,256.75,257.21,256.4,256.98,15274.0,248.247,248.6918,247.9086,248.4694,15274.0
2024-02-12 13:00:00,256.97,257.51,256.69,256.69,43297.0,248.4597,248.9819,248.189,248.189,43297.0
2024-02-12 13:30:00,256.6,257.49,256.5,257.49,35964.0,248.102,248.9625,248.0053,248.9625,35964.0
2024-02-12 14:00:00,257.49,257.68,256.59,256.87,17342.0,248.9625,249.1462,248.0923,248.3631,17342.0
2024-02-12 14:30:00,256.87,257.36,256.02,256.21,42337.0,248.3631,248.8368,247.5412,247.7249,42337.0
2024-02-12 15:00:00,256.39,257.01,256.23,256.57,29875.0,247.8989,248.4984,247.7442,248.073,29875.0
2024-02-12 15:30:00,256.52,257.57,256.52,256.84,81989.0,248.0246,249.0399,248.0246,248.334,81989.0
2024-02-13 09:30:00,254.5,254.66,250.9,252.0,38560.0,246.0715,246.2262,242.5908,243.6543,38560.0
2024-02-13 10:00:00,252.05,252.28,251.32,252.25,28298.0,243.7027,243.9251,242.9969,243.8961,28298.0
2024-02-13 10:30:00,252.38,252.59,251.54,251.89,43664.0,244.0217,244.2248,243.2096,243.548,43664.0
2024-02-13 11:00:00,251.75,254.08,251.67,253.44,20865.0,243.4126,245.6654,243.3353,245.0466,20865.0
2024-02-13 11:30:00,253.48,254.36,253.24,253.58,10677.0,245.0853,245.9362,244.8533,245.182,10677.0
2024-02-13 12:00:00,253.56,253.72,253.0,253.2,14395.0,245.1627,245.3174,244.6212,244.8146,14395.0
2024-02-13 12:30:00,253.1,253.69,253.01,253.21,12103.0,244.7179,245.2884,244.6309,244.8243,12103.0
2024-02-13 13:00:00,253.32,253.45,252.67,253.15,22157.0,244.9306,245.0563,244.3021,244.7662,22157.0
2024-02-13 13:30:00,253.23,253.41,252.91,253.15,32195.0,244.8436,245.0176,244.5342,244.7662,32195.0
2024-02-13 14:00:00,253.15,253.22,252.52,252.89,22206.0,244.7662,244.8339,244.1571,244.5149,22206.0
2024-02-13 14:30:00,252.82,253.62,252.36,252.67,30454.0,244.4472,245.2207,244.0024,244.3021,30454.0
2024-02-13 15:00:00,252.76,252.77,251.75,252.28,26861.0,244.3892,244.3988,243.4126,243.9251,26861.0
2024-02-13 15:30:00,252.41,254.58,252.38,254.5,116457.0,244.0508,246.1489,244.0217,246.0715,116457.0
2024-02-14 09:30:00,258.5,262.03,258.29,261.64,169972.0,249.9391,253.3522,249.736,252.9751,169972.0
2024-02-14 10:00:00,261.64,261.93,260.2,260.6,81191.0,252.9751,253.2555,251.5828,251.9695,81191.0
2024-02-14 10:30:00,260.8,261.15,258.65,259.27,69107.0,252.1629,252.5013,250.0841,250.6836,69107.0
2024-02-14 11:00:00,259.01,259.81,258.08,259.6,79348.0,250.4322,251.2057,249.533,251.0026,79348.0
2024-02-14 11:30:00,259.65,260.09,259.12,259.56,37789.0,251.051,251.4764,250.5385,250.964,37789.0
2024-02-14 12:00:00,259.45,259.5,258.69,259.38,45608.0,250.8576,250.906,250.1228,250.7899,45608.0
2024-02-14 12:30:00,259.52,259.59,258.87,259.59,41326.0,250.9253,250.993,250.2968,250.993,41326.0
2024-02-14 13:00:00,259.6,259.68,258.64,258.9,33542.0,251.0026,251.08,250.0744,250.3258,33542.0
2024-02-14 13:30:00,258.93,260.03,258.93,259.99,39372.0,250.3548,251.4184,250.3548,251.3797,39372.0
2024-02-14 14:00:00,259.94,260.71,259.09,260.71,60831.0,251.3314,252.0759,250.5095,252.0759,60831.0
2024-02-14 14:30:00,260.61,260.71,259.2,259.63,91507.0,251.9792,252.0759,250.6159,251.0316,91507.0
2024-02-14 15:00:00,259.7,261.07,259.29,261.0,48104.0,251.0993,252.424,250.7029,252.3563,48104.0
2024-02-14 15:30:00,261.03,261.12,260.32,260.44,154549.0,252.3853,252.4723,251.6988,251.8148,154549.0
2024-02-15 09:30:00,260.88,261.7,259.95,261.0,55049.0,252.2402,253.0331,251.341,252.3563,55049.0
2024-02-15 10:00:00,260.83,263.13,260.33,262.06,39288.0,252.1919,254.4157,251.7085,253.3812,39288.0
2024-02-15 10:30:00,262.04,262.96,261.17,262.8,29986.0,253.3618,254.2514,252.5206,254.0967,29986.0
2024-02-15 11:00:00,262.84,263.02,262.01,262.93,35083.0,254.1353,254.3094,253.3328,254.2224,35083.0
2024-02-15 11:30:00,262.73,263.69,262.56,262.56,37422.0,254.029,254.9572,253.8646,253.8646,37422.0
2024-02-15 12:00:00,262.75,264.1,262.73,263.99,28625.0,254.0483,255.3536,254.029,255.2473,28625.0
2024-02-15 12:30:00,263.95,264.5,263.62,263.98,54960.0,255.2086,255.7404,254.8895,255.2376,54960.0
2024-02-15 13:00:00,263.87,265.24,263.84,265.24,65157.0,255.1312,256.4559,255.1022,256.4559,65157.0
2024-02-15 13:30:00,265.13,265.21,264.36,264.82,32668.0,256.3495,256.4268,255.605,256.0498,32668.0
2024-02-15 14:00:00,264.83,265.56,264.83,265.32,41457.0,256.0594,256.7653,256.0594,256.5332,41457.0
2024-02-15 14:30:00,265.43,266.63,265.43,266.51,34371.0,256.6396,257.7998,256.6396,257.6838,34371.0
2024-02-15 15:00:00,266.55,267.22,265.63,266.79,48382.0,257.7225,258.3703,256.8329,257.9545,48382.0
2024-02-15 15:30:00,266.52,266.87,265.71,265.79,163544.0,257.6935,258.0319,256.9103,256.9876,163544.0
2024-02-16 09:30:00,265.24,267.04,264.31,265.73,46987.0,256.4559,258.1962,255.5567,256.9296,46987.0
2024-02-16 10:00:00,265.74,269.38,265.65,268.52,59369.0,256.9393,260.4587,256.8523,259.6272,59369.0
2024-02-16 10:30:00,268.59,269.7,268.18,268.96,31169.0,259.6949,260.7682,259.2985,260.0527,31169.0
2024-02-16 11:00:00,268.89,269.03,267.99,268.89,18353.0,259.985,260.1203,259.1148,259.985,18353.0
2024-02-16 11:30:00,268.91,268.96,267.98,268.11,31537.0,260.0043,260.0527,259.1051,259.2308,31537.0
2024-02-16 12:00:00,267.85,268.41,267.77,268.41,19526.0,258.9794,259.5209,258.9021,259.5209,19526.0
2024-02-16 12:30:00,268.5,268.54,267.81,267.81,11262.0,259.6079,259.6466,258.9407,258.9407,11262.0
2024-02-16 13:00:00,267.78,268.77,267.48,268.72,15029.0,258.9117,259.8689,258.6217,259.8206,15029.0
2024-02-16 13:30:00,268.79,269.0,268.44,268.44,22094.0,259.8883,260.0913,259.5499,259.5499,22094.0
2024-02-16 14:00:00,268.45,269.31,268.31,268.66,35632.0,259.5595,260.3911,259.4242,259.7626,35632.0
2024-02-16 14:30:00,268.66,268.66,267.1,267.59,52528.0,259.7626,259.7626,258.2543,258.728,52528.0
2024-02-16 15:00:00,267.62,267.85,267.24,267.68,50360.0,258.757,258.9794,258.3896,258.815,50360.0
2024-02-16 15:30:00,267.75,267.75,266.12,266.48,241789.0,258.8827,258.8827,257.3067,257.6548,241789.0
2024-02-20 09:30:00,264.02,266.36,263.59,265.7,73308.0,255.2763,257.5388,254.8605,256.9006,73308.0
2024-02-20 10:00:00,265.72,266.64,265.01,266.29,46152.0,256.92,257.8095,256.2335,257.4711,46152.0
2024-02-20 10:30:00,266.19,266.36,265.23,265.76,23995.0,257.3744,257.5388,256.4462,256.9586,23995.0
2024-02-20 11:00:00,265.81,265.94,264.18,264.24,21037.0,257.007,257.1327,255.431,255.489,21037.0
2024-02-20 11:30:00,264.35,264.4,263.58,263.75,19990.0,255.5953,255.6437,254.8508,255.0152,19990.0
2024-02-20 12:00:00,263.66,263.66,262.35,262.88,21241.0,254.9282,254.9282,253.6616,254.174,21241.0
2024-02-20 12:30:00,262.77,263.06,262.1,263.03,19357.0,254.0677,254.3481,253.4198,254.319,19357.0
2024-02-20 13:00:00,263.06,263.96,262.96,263.14,42492.0,254.3481,255.2182,254.2514,254.4254,42492.0
2024-02-20 13:30:00,263.01,263.87,262.97,263.82,17283.0,254.2997,255.1312,254.261,255.0829,17283.0
2024-02-20 14:00:00,263.78,263.86,262.66,263.06,27673.0,255.0442,255.1216,253.9613,254.3481,27673.0
2024-02-20 14:30:00,263.05,263.6,262.72,262.84,36982.0,254.3384,254.8702,254.0193,254.1353,36982.0
2024-02-20 15:00:00,262.81,263.12,262.28,263.11,46095.0,254.1063,254.4061,253.5939,254.3964,46095.0
2024-02-20 15:30:00,263.19,263.2,261.7,261.86,163849.0,254.4737,254.4834,253.0331,253.1878,163849.0
2024-02-21 09:30:00,262.36,264.69,261.76,264.21,46414.0,253.6712,255.9241,253.0911,255.46,46414.0
2024-02-21 10:00:00,264.21,265.02,263.88,264.05,35388.0,255.46,256.2431,255.1409,255.3053,35388.0
2024-02-21 10:30:00,264.05,265.08,263.66,265.03,52110.0,255.3053,256.3012,254.9282,256.2528,52110.0
2024-02-21 11:00:00,265.04,265.61,264.71,265.61,76633.0,256.2625,256.8136,255.9434,256.8136,76633.0
2024-02-21 11:30:00,265.54,266.17,265.25,266.09,28450.0,256.7459,257.3551,256.4655,257.2777,28450.0
2024-02-21 12:00:00,266.12,266.15,265.4,265.54,26154.0,257.3067,257.3357,256.6106,256.7459,26154.0
2024-02-21 12:30:00,265.48,266.29,265.01,266.29,31580.0,256.6879,257.4711,256.2335,257.4711,31580.0
2024-02-21 13:00:00,266.29,266.29,265.1,265.26,56282.0,257.4711,257.4711,256.3205,256.4752,56282.0
2024-02-21 13:30:00,265.26,265.87,265.04,265.49,27568.0,256.4752,257.065,256.2625,256.6976,27568.0
2024-02-21 14:00:00,265.47,265.71,264.38,264.87,33991.0,256.6782,256.9103,255.6243,256.0981,33991.0
2024-02-21 14:30:00,264.77,264.83,263.96,264.2,50118.0,256.0014,256.0594,255.2182,255.4503,50118.0
2024-02-21 15:00:00,264.21,264.21,262.77,262.98,40839.0,255.46,255.46,254.0677,254.2707,40839.0
2024-02-21 15:30:00,262.96,263.76,262.85,263.19,115771.0,254.2514,255.0249,254.145,254.4737,115771.0
2024-02-22 09:30:00,262.51,263.45,261.15,261.75,36618.0,255.4383,256.353,254.115,254.6988,36618.0
2024-02-22 10:00:00,261.76,262.74,259.47,259.98,59324.0,254.7085,255.6621,252.4802,252.9765,59324.0
2024-02-22 10:30:00,259.81,260.31,259.06,260.24,31853.0,252.8111,253.2976,252.0813,253.2295,31853.0
2024-02-22 11:00:00,260.23,261.09,259.88,261.0,21254.0,253.2198,254.0566,252.8792,253.969,21254.0
2024-02-22 11:30:00,261.0,261.61,260.74,260.78,25209.0,253.969,254.5626,253.716,253.7549,25209.0
2024-02-22 12:00:00,260.81,261.24,259.91,260.2,59150.0,253.7841,254.2026,252.9084,253.1906,59150.0
2024-02-22 12:30:00,260.27,260.28,259.28,259.56,22585.0,253.2587,253.2684,252.2954,252.5678,22585.0
2024-02-22 13:00:00,259.62,260.04,259.11,260.01,20296.0,252.6262,253.0349,252.1299,253.0057,20296.0
2024-02-22 13:30:00,260.02,260.26,259.8,260.09,25972.0,253.0154,253.249,252.8013,253.0835,25972.0
2024-02-22 14:00:00,260.12,260.72,260.12,260.69,37301.0,253.1127,253.6966,253.1127,253.6674,37301.0
2024-02-22 14:30:00,260.66,260.8,260.0,260.35,41518.0,253.6382,253.7744,252.996,253.3365,41518.0
2024-02-22 15:00:00,260.25,261.84,260.12,261.74,36201.0,253.2392,254.7864,253.1127,254.6891,36201.0
2024-02-22 15:30:00,261.78,263.31,261.61,262.88,122836.0,254.728,256.2168,254.5626,255.7984,122836.0
2024-02-23 09:30:00,262.94,263.26,259.84,260.4,73920.0,255.8568,256.1681,252.8403,253.3852,73920.0
2024-02-23 10:00:00,260.16,262.15,259.61,262.08,43273.0,253.1516,255.088,252.6165,255.0199,43273.0
2024-02-23 10:30:00,262.0,262.73,261.59,262.73,26420.0,254.9421,255.6524,254.5431,255.6524,26420.0
2024-02-23 11:00:00,262.84,262.87,262.07,262.71,40756.0,255.7595,255.7886,255.0102,255.633,40756.0
2024-02-23 11:30:00,262.69,263.38,262.68,262.98,28902.0,255.6135,256.2849,255.6038,255.8957,28902.0
2024-02-23 12:00:00,263.02,263.6,262.95,263.33,27852.0,255.9346,256.499,255.8665,256.2363,27852.0
2024-02-23 12:30:00,263.35,263.67,263.18,263.19,36361.0,256.2557,256.5671,256.0903,256.1,36361.0
2024-02-23 13:00:00,263.13,263.58,262.87,263.53,36595.0,256.0416,256.4795,255.7886,256.4309,36595.0
2024-02-23 13:30:00,263.53,264.17,263.47,263.63,30384.0,256.4309,257.0536,256.3725,256.5282,30384.0
2024-02-23 14:00:00,263.61,263.7,263.1,263.53,45319.0,256.5087,256.5963,256.0124,256.4309,45319.0
2024-02-23 14:30:00,263.41,263.51,263.06,263.49,35222.0,256.3141,256.4114,255.9735,256.3919,35222.0
2024-02-23 15:00:00,263.52,263.59,263.04,263.19,40772.0,256.4211,256.4892,255.9541,256.1,40772.0
2024-02-23 15:30:00,263.23,264.31,263.16,263.93,119547.0,256.1389,257.1899,256.0708,256.8201,119547.0
2024-02-26 09:30:00,264.0,265.82,261.94,265.15,56890.0,256.8882,258.6592,254.8837,258.0072,56890.0
2024-02-26 10:00:00,265.15,266.2,264.36,266.2,32847.0,258.0072,259.0289,257.2385,259.0289,32847.0
2024-02-26 10:30:00,265.97,266.66,265.62,265.81,24379.0,258.8051,259.4765,258.4646,258.6494,24379.0
2024-02-26 11:00:00,265.9,266.06,265.29,265.89,29097.0,258.737,258.8927,258.1435,258.7273,29097.0
2024-02-26 11:30:00,265.9,265.9,265.37,265.75,24254.0,258.737,258.737,258.2213,258.5911,24254.0
2024-02-26 12:00:00,265.66,265.99,265.42,265.99,11517.0,258.5035,258.8246,258.27,258.8246,11517.0
2024-02-26 12:30:00,266.05,266.05,265.63,265.92,11484.0,258.883,258.883,258.4743,258.7565,11484.0
2024-02-26 13:00:00,265.92,265.94,265.07,265.12,20375.0,258.7565,258.7759,257.9294,257.978,20375.0
2024-02-26 13:30:00,265.09,265.36,264.96,265.33,16303.0,257.9488,258.2116,257.8223,258.1824,16303.0
2024-02-26 14:00:00,265.33,266.0,265.25,266.0,19958.0,258.1824,258.8343,258.1045,258.8343,19958.0
2024-02-26 14:30:00,266.05,266.57,265.73,266.51,24247.0,258.883,259.389,258.5716,259.3306,24247.0
2024-02-26 15:00:00,266.57,266.8,266.23,266.63,29015.0,259.389,259.6128,259.0581,259.4474,29015.0
2024-02-26 15:30:00,266.66,266.73,265.96,265.99,103276.0,259.4765,259.5447,258.7954,258.8246,103276.0
2024-02-27 09:30:00,266.88,268.5,266.5,266.81,60009.0,259.6906,261.267,259.3209,259.6225,60009.0
2024-02-27 10:00:00,266.98,267.93,266.67,267.56,37973.0,259.7879,260.7123,259.4863,260.3523,37973.0
2024-02-27 10:30:00,267.65,267.85,266.98,267.69,24453.0,260.4399,260.6345,259.7879,260.4788,24453.0
2024-02-27 11:00:00,267.85,268.66,267.16,268.62,74261.0,260.6345,261.4227,259.9631,261.3837,74261.0
2024-02-27 11:30:00,268.62,268.62,267.7,267.91,59969.0,261.3837,261.3837,260.4885,260.6929,59969.0
2024-02-27 12:00:00,267.91,268.26,267.25,268.24,101647.0,260.6929,261.0334,260.0507,261.014,101647.0
2024-02-27 12:30:00,268.18,268.58,267.88,268.03,107195.0,260.9556,261.3448,260.6637,260.8096,107195.0
2024-02-27 13:00:00,267.96,269.0,267.22,268.81,129001.0,260.7415,261.7535,260.0215,261.5686,129001.0
2024-02-27 13:30:00,268.81,268.87,267.09,267.09,128080.0,261.5686,261.627,259.895,259.895,128080.0
2024-02-27 14:00:00,267.07,267.1,266.05,266.05,146676.0,259.8755,259.9047,258.883,258.883,146676.0
2024-02-27 14:30:00,266.05,267.23,266.0,266.97,175201.0,258.883,260.0312,258.8343,259.7782,175201.0
2024-02-27 15:00:00,266.98,267.44,266.86,267.3,156668.0,259.7879,260.2355,259.6712,260.0993,156668.0
2024-02-27 15:30:00,267.3,268.89,267.3,268.57,278763.0,260.0993,261.6465,260.0993,261.3351,278763.0
2024-02-28 09:30:00,268.77,271.74,267.46,270.32,58107.0,261.5297,264.4197,260.255,263.038,58107.0
2024-02-28 10:00:00,270.42,272.5,270.0,272.12,49438.0,263.1353,265.1592,262.7266,264.7895,49438.0
2024-02-28 10:30:00,272.09,273.23,271.68,272.63,70483.0,264.7603,265.8696,264.3613,265.2857,70483.0
2024-02-28 11:00:00,272.72,273.02,270.65,271.31,85811.0,265.3733,265.6652,263.3591,264.0013,85811.0
2024-02-28 11:30:00,271.31,271.74,270.56,271.2,51683.0,264.0013,264.4197,263.2715,263.8942,51683.0
2024-02-28 12:00:00,271.32,271.32,270.41,271.05,42328.0,264.011,264.011,263.1255,263.7483,42328.0
2024-02-28 12:30:00,270.94,271.75,270.71,271.32,67927.0,263.6413,264.4294,263.4174,264.011,67927.0
2024-02-28 13:00:00,271.31,272.0,270.98,271.97,92484.0,264.0013,264.6727,263.6802,264.6435,92484.0
2024-02-28 13:30:00,272.0,272.35,270.64,271.26,148292.0,264.6727,265.0133,263.3493,263.9526,148292.0
2024-02-28 14:00:00,271.36,271.42,269.61,270.27,115743.0,264.0499,264.1083,262.3471,262.9893,115743.0
2024-02-28 14:30:00,270.29,270.53,269.58,270.32,115586.0,263.0088,263.2423,262.3179,263.038,115586.0
2024-02-28 15:00:00,270.42,270.44,269.78,270.26,117840.0,263.1353,263.1547,262.5125,262.9796,117840.0
2024-02-28 15:30:00,270.18,271.47,269.72,270.37,211412.0,262.9017,264.157,262.4541,263.0866,211412.0
2024-02-29 09:30:00,271.09,271.98,269.94,270.54,70170.0,263.7872,264.6532,262.6682,263.252,70170.0
2024-02-29 10:00:00,270.62,270.86,268.96,270.25,49852.0,263.3299,263.5634,261.7146,262.9698,49852.0
2024-02-29 10:30:00,270.4,270.56,269.65,270.24,50797.0,263.1158,263.2715,262.386,262.9601,50797.0
2024-02-29 11:00:00,270.24,270.76,270.09,270.51,45071.0,262.9601,263.4661,262.8141,263.2228,45071.0
2024-02-29 11:30:00,270.44,270.45,269.24,270.04,53049.0,263.1547,263.1645,261.987,262.7655,53049.0
2024-02-29 12:00:00,270.0,270.17,269.17,269.81,59323.0,262.7266,262.892,261.9189,262.5417,59323.0
2024-02-29 12:30:00,269.89,270.39,269.7,270.01,73213.0,262.6195,263.1061,262.4347,262.7363,73213.0
2024-02-29 13:00:00,269.97,270.09,269.35,269.69,75062.0,262.6974,262.8141,262.0941,262.4249,75062.0
2024-02-29 13:30:00,269.62,270.02,269.14,269.81,103821.0,262.3568,262.746,261.8897,262.5417,103821.0
2024-02-29 14:00:00,269.81,269.93,268.4,268.52,110000.0,262.5417,262.6585,261.1697,261.2864,110000.0
2024-02-29 14:30:00,268.55,268.62,267.64,268.28,124981.0,261.3156,261.3837,260.4301,261.0529,124981.0
2024-02-29 15:00:00,268.33,269.11,268.28,268.54,119186.0,261.1016,261.8605,261.0529,261.3059,119186.0
2024-02-29 15:30:00,268.6,269.87,268.07,268.67,372351.0,261.3643,262.6001,260.8486,261.4324,372351.0
2024-03-01 09:30:00,271.0,271.23,267.69,271.23,73942.0,263.6996,263.9234,260.4788,263.9234,73942.0
2024-03-01 10:00:00,271.1,272.74,271.01,271.57,58935.0,263.7969,265.3928,263.7094,264.2543,58935.0
2024-03-01 10:30:00,271.65,271.74,269.95,270.48,33722.0,264.3321,264.4197,262.6779,263.1936,33722.0
2024-03-01 11:00:00,270.42,270.71,269.32,269.36,53037.0,263.1353,263.4174,262.0649,262.1038,53037.0
2024-03-01 11:30:00,269.42,270.98,269.27,270.74,96491.0,262.1622,263.6802,262.0162,263.4466,96491.0
2024-03-01 12:00:00,270.71,271.09,270.03,270.83,65010.0,263.4174,263.7872,262.7558,263.5342,65010.0
2024-03-01 12:30:00,270.73,271.3,270.38,270.48,64869.0,263.4369,263.9916,263.0963,263.1936,64869.0
2024-03-01 13:00:00,270.48,270.51,269.56,269.95,56427.0,263.1936,263.2228,262.2984,262.6779,56427.0
2024-03-01 13:30:00,270.01,270.8,269.82,270.53,67298.0,262.7363,263.505,262.5514,263.2423,67298.0
2024-03-01 14:00:00,270.5,270.96,269.6,270.05,62973.0,263.2131,263.6607,262.3373,262.7752,62973.0
2024-03-01 14:30:00,270.08,270.45,269.78,270.09,57864.0,262.8044,263.1645,262.5125,262.8141,57864.0
2024-03-01 15:00:00,270.03,271.21,269.86,270.86,80239.0,262.7558,263.904,262.5903,263.5634,80239.0
2024-03-01 15:30:00,270.83,270.96,270.17,270.17,181296.0,263.5342,263.6607,262.892,262.892,181296.0
2024-03-04 09:30:00,270.88,272.18,270.88,271.97,57956.0,263.5829,264.8478,263.5829,264.6435,57956.0
2024-03-04 10:00:00,271.81,272.44,270.15,271.25,109483.0,264.4878,265.1008,262.8725,263.9429,109483.0
2024-03-04 10:30:00,271.25,272.34,270.93,271.42,83035.0,263.9429,265.0035,263.6315,264.1083,83035.0
2024-03-04 11:00:00,271.43,272.58,271.25,271.67,118325.0,264.1181,265.2371,263.9429,264.3516,118325.0
2024-03-04 11:30:00,271.66,272.98,271.61,272.82,85537.0,264.3419,265.6263,264.2932,265.4706,85537.0
2024-03-04 12:00:00,272.82,273.37,272.68,273.37,94847.0,265.4706,266.0058,265.3344,266.0058,94847.0
2024-03-04 12:30:00,273.37,273.45,272.28,272.42,86404.0,266.0058,266.0836,264.9452,265.0814,86404.0
2024-03-04 13:00:00,272.41,272.99,272.15,272.89,69292.0,265.0717,265.636,264.8187,265.5387,69292.0
2024-03-04 13:30:00,272.77,273.3,272.38,273.06,86049.0,265.422,265.9377,265.0425,265.7041,86049.0
2024-03-04 14:00:00,273.05,274.05,272.47,272.52,99866.0,265.6944,266.6675,265.13,265.1787,99866.0
2024-03-04 14:30:00,272.59,273.13,272.06,272.38,107969.0,265.2468,265.7723,264.7311,265.0425,107969.0
2024-03-04 15:00:00,272.38,272.62,271.39,271.39,95295.0,265.0425,265.276,264.0791,264.0791,95295.0
2024-03-04 15:30:00,271.41,271.83,271.05,271.32,187895.0,264.0986,264.5073,263.7483,264.011,187895.0
2024-03-05 09:30:00,270.63,273.49,270.63,273.31,74889.0,263.3396,266.1226,263.3396,265.9474,74889.0
2024-03-05 10:00:00,273.48,274.4,272.18,273.16,135827.0,266.1128,267.008,264.8478,265.8014,135827.0
2024-03-05 10:30:00,273.17,274.44,272.64,274.22,119039.0,265.8112,267.047,265.2955,266.8329,119039.0
2024-03-05 11:00:00,274.07,274.55,273.46,274.55,111397.0,266.6869,267.154,266.0934,267.154,111397.0
2024-03-05 11:30:00,274.56,275.4,273.96,274.46,109224.0,267.1637,267.9811,266.5799,267.0664,109224.0
2024-03-05 12:00:00,274.46,274.5,273.5,274.34,86470.0,267.0664,267.1053,266.1323,266.9497,86470.0
2024-03-05 12:30:00,274.21,274.45,273.61,274.36,91247.0,266.8232,267.0567,266.2393,266.9691,91247.0
2024-03-05 13:00:00,274.38,274.38,273.72,274.25,94099.0,266.9886,266.9886,266.3464,266.8621,94099.0
2024-03-05 13:30:00,274.23,274.5,272.71,272.74,124082.0,266.8426,267.1053,265.3636,265.3928,124082.0
2024-03-05 14:00:00,272.73,272.91,272.14,272.62,123599.0,265.383,265.5582,264.8089,265.276,123599.0
2024-03-05 14:30:00,272.54,272.59,271.26,271.51,129289.0,265.1981,265.2468,263.9526,264.1959,129289.0
2024-03-05 15:00:00,271.56,271.85,271.08,271.48,134047.0,264.2445,264.5267,263.7775,264.1667,134047.0
2024-03-05 15:30:00,271.46,272.18,271.04,271.44,273800.0,264.1472,264.8478,263.7386,264.1278,273800.0
2024-03-06 09:30:00,271.37,273.37,270.3,271.57,69279.0,264.0597,266.0058,263.0185,264.2543,69279.0
2024-03-06 10:00:00,271.73,272.53,271.04,271.92,161986.0,264.41,265.1884,263.7386,264.5949,161986.0
2024-03-06 10:30:00,271.99,272.98,271.92,272.1,122684.0,264.663,265.6263,264.5949,264.77,122684.0
2024-03-06 11:00:00,272.09,272.99,272.06,272.98,144685.0,264.7603,265.636,264.7311,265.6263,144685.0
2024-03-06 11:30:00,273.0,273.95,272.84,273.42,141182.0,265.6458,266.5702,265.4901,266.0544,141182.0
2024-03-06 12:00:00,273.47,274.67,273.46,274.34,158264.0,266.1031,267.2708,266.0934,266.9497,158264.0
2024-03-06 12:30:00,274.33,275.17,274.26,274.81,171328.0,266.9399,267.7573,266.8718,267.407,171328.0
2024-03-06 13:00:00,274.81,275.18,274.29,275.07,186146.0,267.407,267.767,266.901,267.66,186146.0
2024-03-06 13:30:00,275.07,275.31,274.2,274.59,195777.0,267.66,267.8935,266.8134,267.1929,195777.0
2024-03-06 14:00:00,274.47,274.5,273.08,273.6,206457.0,267.0762,267.1053,265.7236,266.2296,206457.0
2024-03-06 14:30:00,273.78,274.13,273.08,273.64,239526.0,266.4047,266.7453,265.7236,266.2685,239526.0
2024-03-06 15:00:00,273.55,273.67,272.86,273.42,295337.0,266.1809,266.2977,265.5095,266.0544,295337.0
2024-03-06 15:30:00,273.45,273.75,272.67,273.44,600991.0,266.0836,266.3756,265.3246,266.0739,600991.0
2024-03-07 09:30:00,273.09,276.92,273.09,276.25,111614.0,265.7333,269.4602,265.7333,268.8082,111614.0
2024-03-07 10:00:00,276.18,276.5,272.1,273.0,180650.0,268.7401,269.0515,264.77,265.6458,180650.0
2024-03-07 10:30:00,273.12,273.52,272.35,273.05,178017.0,265.7625,266.1517,265.0133,265.6944,178017.0
2024-03-07 11:00:00,273.05,273.5,266.01,266.85,395779.0,265.6944,266.1323,258.8441,259.6614,395779.0
2024-03-07 11:30:00,267.04,268.0,265.9,267.84,263776.0,259.8463,260.7804,258.737,260.6248,263776.0
2024-03-07 12:00:00,267.95,268.9,266.21,267.91,252592.0,260.7318,261.6562,259.0387,260.6929,252592.0
2024-03-07 12:30:00,267.91,268.02,266.37,267.43,297913.0,260.6929,260.7999,259.1944,260.2258,297913.0
2024-03-07 13:00:00,267.4,267.58,266.06,266.23,285453.0,260.1966,260.3718,258.8927,259.0581,285453.0
2024-03-07 13:30:00,266.23,268.62,265.35,268.52,365620.0,259.0581,261.3837,258.2018,261.2864,365620.0
2024-03-07 14:00:00,268.41,269.37,267.93,268.04,329433.0,261.1794,262.1135,260.7123,260.8194,329433.0
2024-03-07 14:30:00,268.04,268.6,267.5,267.77,400893.0,260.8194,261.3643,260.2939,260.5566,400893.0
2024-03-07 15:00:00,267.75,267.79,265.55,265.68,435325.0,260.5372,260.5761,258.3964,258.5229,435325.0
2024-03-07 15:30:00,265.68,266.49,264.61,266.22,775525.0,258.5229,259.3111,257.4818,259.0484,775525.0
2024-03-08 09:30:00,267.34,270.4,266.96,270.32,146188.0,260.1382,263.1158,259.7685,263.038,146188.0
2024-03-08 10:00:00,270.36,270.93,268.86,269.88,213982.0,263.0769,263.6315,261.6173,262.6098,213982.0
2024-03-08 10:30:00,269.94,271.1,269.02,270.57,174948.0,262.6682,263.7969,261.773,263.2812,174948.0
2024-03-08 11:00:00,270.62,271.57,269.92,270.95,159317.0,263.3299,264.2543,262.6487,263.651,159317.0
2024-03-08 11:30:00,270.98,272.49,270.92,271.79,186941.0,263.6802,265.1495,263.6218,264.4684,186941.0
2024-03-08 12:00:00,271.83,273.13,271.83,272.27,319181.0,264.5073,265.7723,264.5073,264.9354,319181.0
2024-03-08 12:30:00,272.27,273.19,271.41,271.59,279557.0,264.9354,265.8306,264.0986,264.2737,279557.0
2024-03-08 13:00:00,271.59,271.79,270.33,270.37,290099.0,264.2737,264.4684,263.0477,263.0866,290099.0
2024-03-08 13:30:00,270.32,270.79,268.52,268.65,329343.0,263.038,263.4953,261.2864,261.4129,329343.0
2024-03-08 14:00:00,268.71,269.74,268.55,268.88,278569.0,261.4713,262.4736,261.3156,261.6367,278569.0
2024-03-08 14:30:00,268.91,269.8,268.89,269.33,276338.0,261.6659,262.532,261.6465,262.0746,276338.0
2024-03-08 15:00:00,269.4,269.84,268.45,268.69,299395.0,262.1427,262.5709,261.2183,261.4519,299395.0
2024-03-08 15:30:00,268.65,269.67,267.94,268.76,495156.0,261.4129,262.4055,260.7221,261.52,495156.0
2024-03-11 09:30:00,270.61,271.48,266.29,267.87,72052.0,263.3201,264.1667,259.1165,260.654,72052.0
2024-03-11 10:00:00,267.86,268.05,266.06,266.37,189940.0,260.6442,260.8291,258.8927,259.1944,189940.0
2024-03-11 10:30:00,266.44,268.66,265.42,267.47,241333.0,259.2625,261.4227,258.27,260.2647,241333.0
2024-03-11 11:00:00,267.6,268.82,267.47,267.59,248934.0,260.3912,261.5784,260.2647,260.3815,248934.0
2024-03-11 11:30:00,267.59,269.29,267.25,269.29,168128.0,260.3815,262.0357,260.0507,262.0357,168128.0
2024-03-11 12:00:00,269.3,270.66,269.07,269.7,271420.0,262.0454,263.3688,261.8216,262.4347,271420.0
2024-03-11 12:30:00,269.61,269.73,268.01,268.32,289968.0,262.3471,262.4638,260.7902,261.0918,289968.0
2024-03-11 13:00:00,268.25,269.99,267.54,269.25,353660.0,261.0237,262.7168,260.3328,261.9968,353660.0
2024-03-11 13:30:00,269.13,270.51,268.8,269.82,456227.0,261.88,263.2228,261.5589,262.5514,456227.0
2024-03-11 14:00:00,269.87,269.88,268.05,268.95,433251.0,262.6001,262.6098,260.8291,261.7049,433251.0
2024-03-11 14:30:00,268.92,270.54,268.6,270.43,587710.0,261.6757,263.252,261.3643,263.145,587710.0
2024-03-11 15:00:00,270.5,270.75,268.98,269.69,733802.0,263.2131,263.4564,261.734,262.4249,733802.0
2024-03-11 15:30:00,269.69,270.78,269.08,270.25,1181421.0,262.4249,263.4856,261.8314,262.9698,1181421.0
2024-03-12 09:30:00,272.33,272.33,269.5,271.75,50713.0,264.9938,264.9938,262.24,264.4294,50713.0
2024-03-12 10:00:00,271.8,271.86,268.37,269.65,185601.0,264.4781,264.5365,261.1405,262.386,185601.0
2024-03-12 10:30:00,269.74,272.04,269.37,271.34,222588.0,262.4736,264.7116,262.1135,264.0305,222588.0
2024-03-12 11:00:00,271.28,272.64,270.69,271.81,254789.0,263.9721,265.2955,263.398,264.4878,254789.0
2024-03-12 11:30:00,271.75,272.59,270.68,271.06,262792.0,264.4294,265.2468,263.3883,263.758,262792.0
2024-03-12 12:00:00,271.03,271.46,270.3,270.65,234737.0,263.7288,264.1472,263.0185,263.3591,234737.0
2024-03-12 12:30:00,270.64,270.83,270.04,270.21,233408.0,263.3493,263.5342,262.7655,262.9309,233408.0
2024-03-12 13:00:00,270.21,270.26,269.0,269.19,286667.0,262.9309,262.9796,261.7535,261.9384,286667.0
2024-03-12 13:30:00,269.23,270.45,268.37,269.65,262171.0,261.9773,263.1645,261.1405,262.386,262171.0
2024-03-12 14:00:00,269.65,270.15,268.5,270.15,287931.0,262.386,262.8725,261.267,262.8725,287931.0
2024-03-12 14:30:00,270.13,270.62,269.28,269.88,285610.0,262.8531,263.3299,262.026,262.6098,285610.0
2024-03-12 15:00:00,269.92,270.24,268.94,269.52,298381.0,262.6487,262.9601,261.6951,262.2595,298381.0
2024-03-12 15:30:00,269.53,270.16,268.61,269.82,545756.0,262.2692,262.8823,261.374,262.5514,545756.0
2024-03-13 09:30:00,270.61,273.0,270.61,271.3,85387.0,263.3201,265.6458,263.3201,263.9916,85387.0
2024-03-13 10:00:00,271.31,273.85,270.73,273.8,141242.0,264.0013,266.4729,263.4369,266.4242,141242.0
2024-03-13 10:30:00,273.81,274.2,270.06,270.24,234830.0,266.4339,266.8134,262.785,262.9601,234830.0
2024-03-13 11:00:00,270.14,271.26,269.37,270.65,216314.0,262.8628,263.9526,262.1135,263.3591,216314.0
2024-03-13 11:30:00,270.6,271.81,269.77,270.2,167660.0,263.3104,264.4878,262.5028,262.9212,167660.0
2024-03-13 12:00:00,270.33,270.92,269.04,269.69,129893.0,263.0477,263.6218,261.7924,262.4249,129893.0
2024-03-13 12:30:00,269.7,270.16,269.12,269.79,112521.0,262.4347,262.8823,261.8703,262.5222,112521.0
2024-03-13 13:00:00,269.83,270.29,268.51,268.51,89033.0,262.5612,263.0088,261.2767,261.2767,89033.0
2024-03-13 13:30:00,268.57,268.67,267.73,267.73,93968.0,261.3351,261.4324,260.5177,260.5177,93968.0
2024-03-13 14:00:00,267.66,268.55,267.33,268.34,115962.0,260.4496,261.3156,260.1285,261.1113,115962.0
2024-03-13 14:30:00,268.34,268.63,267.64,268.28,234899.0,261.1113,261.3935,260.4301,261.0529,234899.0
2024-03-13 15:00:00,268.31,269.08,267.51,267.87,217472.0,261.0821,261.8314,260.3036,260.654,217472.0
2024-03-13 15:30:00,267.88,270.89,267.88,270.37,510565.0,260.6637,263.5926,260.6637,263.0866,510565.0
2024-03-14 09:30:00,263.51,264.77,260.88,261.51,361641.0,256.4114,257.6375,253.8523,254.4653,361641.0
2024-03-14 10:00:00,261.71,265.8,261.5,264.93,142957.0,254.6599,258.6397,254.4556,257.7932,142957.0
2024-03-14 10:30:00,265.07,267.36,265.06,266.64,93977.0,257.9294,260.1577,257.9196,259.4571,93977.0
2024-03-14 11:00:00,266.64,266.79,265.59,266.21,82618.0,259.4571,259.603,258.4354,259.0387,82618.0
2024-03-14 11:30:00,266.22,266.37,265.44,266.36,72687.0,259.0484,259.1944,258.2894,259.1846,72687.0
2024-03-14 12:00:00,266.44,266.74,265.8,266.37,54493.0,259.2625,259.5544,258.6397,259.1944,54493.0
2024-03-14 12:30:00,266.31,266.39,265.4,266.08,71501.0,259.136,259.2138,258.2505,258.9122,71501.0
2024-03-14 13:00:00,266.0,266.8,265.29,265.72,57434.0,258.8343,259.6128,258.1435,258.5619,57434.0
2024-03-14 13:30:00,265.6,266.19,264.83,265.76,78634.0,258.4451,259.0192,257.6958,258.6008,78634.0
2024-03-14 14:00:00,265.71,265.8,264.05,264.16,69752.0,258.5521,258.6397,256.9369,257.0439,69752.0
2024-03-14 14:30:00,264.21,264.21,262.32,263.28,87895.0,257.0925,257.0925,255.2535,256.1876,87895.0
2024-03-14 15:00:00,263.28,263.28,261.69,262.67,103855.0,256.1876,256.1876,254.6404,255.594,103855.0
2024-03-14 15:30:00,262.63,263.99,261.03,263.66,302336.0,255.5551,256.8785,253.9982,256.5574,302336.0
2024-03-15 09:30:00,265.78,270.97,265.34,268.3,264132.0,258.6203,263.6704,258.1921,261.0724,264132.0
2024-03-15 10:00:00,267.78,269.63,267.52,269.47,84242.0,260.5664,262.3665,260.3134,262.2108,84242.0
2024-03-15 10:30:00,269.48,270.86,269.15,270.75,89716.0,262.2206,263.5634,261.8995,263.4564,89716.0
2024-03-15 11:00:00,270.77,273.07,270.77,271.79,94090.0,263.4758,265.7139,263.4758,264.4684,94090.0
2024-03-15 11:30:00,271.79,272.14,271.64,271.7,54938.0,264.4684,264.8089,264.3224,264.3808,54938.0
2024-03-15 12:00:00,271.74,272.07,271.04,271.56,55434.0,264.4197,264.7408,263.7386,264.2445,55434.0
2024-03-15 12:30:00,271.56,271.7,270.7,270.96,79220.0,264.2445,264.3808,263.4077,263.6607,79220.0
2024-03-15 13:00:00,270.97,271.56,270.64,270.99,63585.0,263.6704,264.2445,263.3493,263.6899,63585.0
2024-03-15 13:30:00,271.07,271.25,270.47,271.21,29136.0,263.7677,263.9429,263.1839,263.904,29136.0
2024-03-15 14:00:00,271.22,273.2,269.5,272.87,82131.0,263.9137,265.8404,262.24,265.5193,82131.0
2024-03-15 14:30:00,272.76,273.46,272.61,272.9,61067.0,265.4122,266.0934,265.2663,265.5485,61067.0
2024-03-15 15:00:00,272.95,273.74,272.86,273.64,49597.0,265.5971,266.3658,265.5095,266.2685,49597.0
2024-03-15 15:30:00,273.65,274.84,273.05,274.72,428896.0,266.2782,267.4362,265.6944,267.3194,428896.0
2024-03-18 09:30:00,276.73,279.42,275.0,279.35,134303.0,269.2753,271.8928,267.5919,271.8247,134303.0
2024-03-18 10:00:00,279.27,284.09,279.04,283.77,176505.0,271.7469,276.437,271.523,276.1256,176505.0
2024-03-18 10:30:00,283.75,284.37,282.9,283.57,101860.0,276.1062,276.7095,275.2791,275.931,101860.0
2024-03-18 11:00:00,283.46,284.1,283.12,283.75,69010.0,275.824,276.4467,275.4931,276.1062,69010.0
2024-03-18 11:30:00,283.75,284.23,282.68,282.75,65416.0,276.1062,276.5732,275.065,275.1331,65416.0
2024-03-18 12:00:00,282.86,284.93,282.52,284.59,84592.0,275.2401,277.2544,274.9093,276.9235,84592.0
2024-03-18 12:30:00,284.6,285.6,283.96,285.6,54980.0,276.9333,277.9063,276.3105,277.9063,54980.0
2024-03-18 13:00:00,285.63,286.56,285.41,285.98,55839.0,277.9355,278.8405,277.7214,278.2761,55839.0
2024-03-18 13:30:00,285.98,287.94,285.9,287.45,89979.0,278.2761,280.1833,278.1982,279.7065,89979.0
2024-03-18 14:00:00,287.31,287.37,286.45,287.22,73470.0,279.5703,279.6286,278.7334,279.4827,73470.0
2024-03-18 14:30:00,287.28,287.67,286.54,286.57,59980.0,279.5411,279.9206,278.821,278.8502,59980.0
2024-03-18 15:00:00,286.54,287.11,285.69,285.9,70695.0,278.821,279.3757,277.9939,278.1982,70695.0
2024-03-18 15:30:00,285.93,286.23,282.95,286.08,537887.0,278.2274,278.5194,275.3277,278.3734,537887.0
2024-03-19 09:30:00,285.58,286.81,282.0,282.29,101058.0,277.8869,279.0837,274.4033,274.6855,101058.0
2024-03-19 10:00:00,282.61,284.46,282.44,284.23,90116.0,274.9969,276.797,274.8315,276.5732,90116.0
2024-03-19 10:30:00,284.17,284.23,282.81,283.07,57892.0,276.5149,276.5732,275.1915,275.4445,57892.0
2024-03-19 11:00:00,283.07,284.37,282.97,283.67,55344.0,275.4445,276.7095,275.3472,276.0283,55344.0
2024-03-19 11:30:00,283.8,284.01,281.49,281.5,60706.0,276.1548,276.3592,273.907,273.9168,60706.0
2024-03-19 12:00:00,281.51,282.55,281.17,282.23,77267.0,273.9265,274.9385,273.5957,274.6271,77267.0
2024-03-19 12:30:00,282.33,282.33,280.72,280.97,68511.0,274.7244,274.7244,273.1578,273.4011,68511.0
2024-03-19 13:00:00,280.91,281.04,280.05,280.46,66992.0,273.3427,273.4692,272.5058,272.9048,66992.0
2024-03-19 13:30:00,280.46,282.07,280.45,281.57,56990.0,272.9048,274.4714,272.8951,273.9849,56990.0
2024-03-19 14:00:00,281.61,282.34,281.23,282.25,61750.0,274.0238,274.7341,273.6541,274.6466,61750.0
2024-03-19 14:30:00,282.23,282.47,281.0,281.13,62322.0,274.6271,274.8606,273.4302,273.5567,62322.0
2024-03-19 15:00:00,281.16,281.16,280.23,280.32,61764.0,273.5859,273.5859,272.681,272.7686,61764.0
2024-03-19 15:30:00,280.27,280.79,280.16,280.79,229845.0,272.7199,273.2259,272.6129,273.2259,229845.0
2024-03-20 09:30:00,280.72,284.08,278.89,283.94,84693.0,273.1578,276.4273,271.3771,276.291,84693.0
2024-03-20 10:00:00,283.65,287.82,283.26,287.63,140846.0,276.0089,280.0665,275.6294,279.8816,140846.0
2024-03-20 10:30:00,287.62,287.62,285.65,287.21,113478.0,279.8719,279.8719,277.955,279.473,113478.0
2024-03-20 11:00:00,287.13,287.96,286.3,286.55,101122.0,279.3951,280.2028,278.5875,278.8307,101122.0
2024-03-20 11:30:00,286.56,286.67,285.21,285.21,72717.0,278.8405,278.9475,277.5268,277.5268,72717.0
2024-03-20 12:00:00,285.21,285.42,283.87,284.34,54824.0,277.5268,277.7312,276.2229,276.6803,54824.0
2024-03-20 12:30:00,284.35,284.35,283.24,283.37,42126.0,276.69,276.69,275.6099,275.7364,42126.0
2024-03-20 13:00:00,283.43,283.64,283.03,283.63,48174.0,275.7948,275.9991,275.4056,275.9894,48174.0
2024-03-20 13:30:00,283.7,283.7,282.96,283.59,55696.0,276.0575,276.0575,275.3374,275.9505,55696.0
2024-03-20 14:00:00,283.68,285.22,283.68,284.95,166549.0,276.0381,277.5366,276.0381,277.2738,166549.0
2024-03-20 14:30:00,284.96,285.92,283.14,285.61,127894.0,277.2836,278.2177,275.5126,277.9161,127894.0
2024-03-20 15:00:00,285.55,287.49,285.17,287.31,116515.0,277.8577,279.7454,277.4879,279.5703,116515.0
2024-03-20 15:30:00,287.32,287.97,286.22,287.2,325414.0,279.58,280.2125,278.5096,279.4632,325414.0
2024-03-21 09:30:00,288.0,294.79,287.62,294.52,134392.0,280.2417,286.8488,279.8719,286.586,134392.0
2024-03-21 10:00:00,294.57,295.93,293.58,295.83,234104.0,286.6347,287.9581,285.6714,287.8607,234104.0
2024-03-21 10:30:00,295.87,296.65,294.03,294.5,174057.0,287.8997,288.6587,286.1092,286.5666,174057.0
2024-03-21 11:00:00,294.51,295.97,294.18,294.98,143482.0,286.5763,287.997,286.2552,287.0336,143482.0
2024-03-21 11:30:00,294.95,296.03,294.77,295.16,121966.0,287.0045,288.0554,286.8293,287.2088,121966.0
2024-03-21 12:00:00,295.07,297.0,295.04,296.89,122896.0,287.1212,288.9992,287.092,288.8922,122896.0
2024-03-21 12:30:00,297.0,297.11,296.11,296.56,117080.0,288.9992,289.1063,288.1332,288.5711,117080.0
2024-03-21 13:00:00,296.56,296.56,292.71,293.4,184842.0,288.5711,288.5711,284.8248,285.4962,184842.0
2024-03-21 13:30:00,293.33,293.79,292.28,292.42,174627.0,285.4281,285.8757,284.4064,284.5426,174627.0
2024-03-21 14:00:00,292.4,292.74,291.55,292.06,98595.0,284.5231,284.854,283.696,284.1923,98595.0
2024-03-21 14:30:00,291.99,291.99,290.31,290.4,154264.0,284.1242,284.1242,282.4894,282.577,154264.0
2024-03-21 15:00:00,290.4,291.62,290.34,291.52,135964.0,282.577,283.7642,282.5186,283.6669,135964.0
2024-03-21 15:30:00,291.47,292.11,290.3,291.33,417726.0,283.6182,284.241,282.4797,283.482,417726.0
2024-03-22 09:30:00,291.01,292.74,290.48,291.78,43649.0,283.1706,284.854,282.6549,283.9198,43649.0
2024-03-22 10:00:00,291.67,293.61,291.66,293.49,150242.0,283.8128,285.7006,283.8031,285.5838,150242.0
2024-03-22 10:30:00,293.37,293.63,292.01,292.05,125678.0,285.467,285.72,284.1437,284.1826,125678.0
2024-03-22 11:00:00,292.18,292.65,291.9,292.5,106312.0,284.3091,284.7664,284.0366,284.6205,106312.0
2024-03-22 11:30:00,292.4,292.64,291.31,291.89,83676.0,284.5231,284.7567,283.4625,284.0269,83676.0
2024-03-22 12:00:00,291.89,292.58,291.58,292.46,101503.0,284.0269,284.6983,283.7252,284.5815,101503.0
2024-03-22 12:30:00,292.47,292.65,291.73,291.89,82281.0,284.5913,284.7664,283.8712,284.0269,82281.0
2024-03-22 13:00:00,291.84,291.92,290.51,291.46,109643.0,283.9782,284.0561,282.6841,283.6085,109643.0
2024-03-22 13:30:00,291.46,292.75,291.29,292.71,84067.0,283.6085,284.8637,283.443,284.8248,84067.0
2024-03-22 14:00:00,292.62,292.65,291.67,292.42,63872.0,284.7372,284.7664,283.8128,284.5426,63872.0
2024-03-22 14:30:00,292.42,292.42,291.31,291.5,45418.0,284.5426,284.5426,283.4625,283.6474,45418.0
2024-03-22 15:00:00,291.5,291.73,290.81,291.73,70970.0,283.6474,283.8712,282.976,283.8712,70970.0
2024-03-22 15:30:00,291.73,292.24,290.2,290.34,293832.0,283.8712,284.3675,282.3824,282.5186,293832.0
2024-03-25 09:30:00,290.68,291.37,288.94,289.57,33757.0,282.8495,283.5209,281.1564,281.7694,33757.0
2024-03-25 10:00:00,289.43,289.69,287.45,287.88,53011.0,281.6332,281.8862,279.7065,280.1249,53011.0
2024-03-25 10:30:00,287.91,288.76,287.35,288.69,46865.0,280.1541,280.9812,279.6092,280.9131,46865.0
2024-03-25 11:00:00,288.73,288.73,287.77,287.86,43081.0,280.952,280.952,280.0179,280.1054,43081.0
2024-03-25 11:30:00,288.01,288.52,287.79,288.25,40710.0,280.2514,280.7477,280.0373,280.4849,40710.0
2024-03-25 12:00:00,288.17,289.19,288.1,289.16,17213.0,280.4071,281.3996,280.339,281.3704,17213.0
2024-03-25 12:30:00,289.18,289.35,288.93,289.1,15309.0,281.3899,281.5553,281.1466,281.312,15309.0
2024-03-25 13:00:00,289.1,289.33,288.31,288.55,16253.0,281.312,281.5358,280.5433,280.7769,16253.0
2024-03-25 13:30:00,288.55,288.64,287.91,288.17,38986.0,280.7769,280.8644,280.1541,280.4071,38986.0
2024-03-25 14:00:00,288.17,289.18,288.17,289.18,25469.0,280.4071,281.3899,280.4071,281.3899,25469.0
2024-03-25 14:30:00,289.11,289.21,288.81,289.0,14477.0,281.3218,281.4191,281.0299,281.2147,14477.0
2024-03-25 15:00:00,289.04,289.11,288.39,288.9,25993.0,281.2537,281.3218,280.6212,281.1174,25993.0
2024-03-25 15:30:00,288.82,289.23,287.57,287.79,115163.0,281.0396,281.4385,279.8233,280.0373,115163.0
2024-03-26 09:30:00,287.94,289.77,287.35,289.0,22930.0,280.1833,281.964,279.6092,281.2147,22930.0
2024-03-26 10:00:00,289.21,290.17,288.63,289.91,38703.0,281.4191,282.3532,280.8547,282.1002,38703.0
2024-03-26 10:30:00,289.93,290.96,289.87,290.31,38085.0,282.1197,283.1219,282.0613,282.4894,38085.0
2024-03-26 11:00:00,290.31,290.31,289.36,289.78,28125.0,282.4894,282.4894,281.565,281.9737,28125.0
2024-03-26 11:30:00,289.89,290.67,289.66,290.4,28561.0,282.0808,282.8398,281.857,282.577,28561.0
2024-03-26 12:00:00,290.45,290.79,289.82,290.79,35445.0,282.6257,282.9565,282.0126,282.9565,35445.0
2024-03-26 12:30:00,290.62,291.4,290.23,291.26,26426.0,282.7911,283.5501,282.4116,283.4139,26426.0
2024-03-26 13:00:00,291.24,291.55,290.91,290.97,37553.0,283.3944,283.696,283.0733,283.1317,37553.0
2024-03-26 13:30:00,291.03,291.17,290.49,291.05,47863.0,283.1901,283.3263,282.6646,283.2095,47863.0
2024-03-26 14:00:00,291.07,291.39,291.01,291.34,9553.0,283.229,283.5404,283.1706,283.4917,9553.0
2024-03-26 14:30:00,291.3,291.67,291.21,291.43,24252.0,283.4528,283.8128,283.3652,283.5793,24252.0
2024-03-26 15:00:00,291.37,292.04,291.29,291.45,36498.0,283.5209,284.1728,283.443,283.5987,36498.0
2024-03-26 15:30:00,291.33,292.08,291.16,291.82,118793.0,283.482,284.2118,283.3166,283.9588,118793.0
2024-03-27 09:30:00,293.25,295.23,292.62,294.52,27552.0,285.3502,287.2769,284.7372,286.586,27552.0
2024-03-27 10:00:00,294.33,294.54,292.7,293.04,19733.0,286.4012,286.6055,284.8151,285.1459,19733.0
2024-03-27 10:30:00,293.05,293.88,293.0,293.22,15480.0,285.1556,285.9633,285.107,285.3211,15480.0
2024-03-27 11:00:00,293.22,293.99,293.1,293.81,18599.0,285.3211,286.0703,285.2043,285.8952,18599.0
2024-03-27 11:30:00,293.71,294.08,293.53,293.86,12446.0,285.7979,286.1579,285.6227,285.9438,12446.0
2024-03-27 12:00:00,293.78,293.78,292.51,292.59,18590.0,285.866,285.866,284.6302,284.708,18590.0
2024-03-27 12:30:00,292.61,293.48,292.53,293.46,15502.0,284.7275,285.5741,284.6496,285.5546,15502.0
2024-03-27 13:00:00,293.46,293.69,292.93,293.0,14813.0,285.5546,285.7784,285.0389,285.107,14813.0
2024-03-27 13:30:00,293.0,293.09,292.45,292.62,20246.0,285.107,285.1946,284.5718,284.7372,20246.0
2024-03-27 14:00:00,292.68,293.11,292.62,292.93,18059.0,284.7956,285.214,284.7372,285.0389,18059.0
2024-03-27 14:30:00,292.93,293.23,292.06,293.23,20985.0,285.0389,285.3308,284.1923,285.3308,20985.0
2024-03-27 15:00:00,293.23,293.89,293.22,293.74,31224.0,285.3308,285.973,285.3211,285.827,31224.0
2024-03-27 15:30:00,293.84,294.86,293.78,294.86,101264.0,285.9244,286.9169,285.866,286.9169,101264.0
2024-03-28 09:30:00,295.0,296.67,294.03,295.26,44600.0,287.0531,288.6781,286.1092,287.3061,44600.0
2024-03-28 10:00:00,295.42,295.98,295.03,295.8,48563.0,287.4618,288.0067,287.0823,287.8316,48563.0
2024-03-28 10:30:00,295.8,295.8,294.41,295.07,37584.0,287.8316,287.8316,286.479,287.1212,37584.0
2024-03-28 11:00:00,294.97,295.35,294.42,294.67,27350.0,287.0239,287.3937,286.4887,286.732,27350.0
2024-03-28 11:30:00,294.76,294.89,294.3,294.49,24911.0,286.8196,286.9461,286.372,286.5568,24911.0
2024-03-28 12:00:00,294.39,294.93,294.37,294.6,11839.0,286.4595,286.985,286.4401,286.6639,11839.0
2024-03-28 12:30:00,294.5,294.61,293.78,294.38,19921.0,286.5666,286.6736,285.866,286.4498,19921.0
2024-03-28 13:00:00,294.38,294.55,293.58,293.59,25916.0,286.4498,286.6152,285.6714,285.6811,25916.0
2024-03-28 13:30:00,293.57,294.17,293.38,293.75,25281.0,285.6616,286.2455,285.4767,285.8368,25281.0
2024-03-28 14:00:00,293.75,293.83,293.09,293.39,42589.0,285.8368,285.9146,285.1946,285.4865,42589.0
2024-03-28 14:30:00,293.38,293.74,292.9,293.74,32563.0,285.4767,285.827,285.0097,285.827,32563.0
2024-03-28 15:00:00,293.68,293.99,293.15,293.92,27786.0,285.7687,286.0703,285.2529,286.0022,27786.0
2024-03-28 15:30:00,293.98,294.82,293.69,294.64,88364.0,286.0606,286.878,285.7784,286.7028,88364.0
2024-04-01 09:30:00,294.29,294.64,292.35,294.52,28273.0,286.3622,286.7028,284.4745,286.586,28273.0
2024-04-01 10:00:00,294.34,294.34,292.91,293.01,13563.0,286.4109,286.4109,285.0194,285.1167,13563.0
2024-04-01 10:30:00,292.87,293.84,292.42,293.63,11172.0,284.9805,285.9244,284.5426,285.72,11172.0
2024-04-01 11:00:00,293.73,295.1,293.71,294.94,20895.0,285.8173,287.1504,285.7979,286.9947,20895.0
2024-04-01 11:30:00,294.82,295.05,293.84,293.88,18009.0,286.878,287.1018,285.9244,285.9633,18009.0
2024-04-01 12:00:00,293.7,294.35,293.45,294.35,19246.0,285.7881,286.4206,285.5449,286.4206,19246.0
2024-04-01 12:30:00,294.36,294.49,293.35,293.38,9525.0,286.4303,286.5568,285.4476,285.4767,9525.0
2024-04-01 13:00:00,293.3,294.07,292.97,293.89,21876.0,285.3989,286.1482,285.0778,285.973,21876.0
2024-04-01 13:30:00,293.82,294.34,293.75,294.18,11979.0,285.9049,286.4109,285.8368,286.2552,11979.0
2024-04-01 14:00:00,294.28,294.41,294.03,294.1,7520.0,286.3525,286.479,286.1092,286.1774,7520.0
2024-04-01 14:30:00,294.03,294.34,293.82,293.85,13036.0,286.1092,286.4109,285.9049,285.9341,13036.0
2024-04-01 15:00:00,293.8,294.63,293.8,294.48,9110.0,285.8854,286.6931,285.8854,286.5471,9110.0
2024-04-01 15:30:00,294.46,294.74,293.88,294.53,67027.0,286.5277,286.8001,285.9633,286.5958,67027.0
2024-04-02 09:30:00,293.02,294.38,292.46,294.08,31762.0,285.1264,286.4498,284.5815,286.1579,31762.0
2024-04-02 10:00:00,294.06,295.0,294.02,294.87,22164.0,286.1384,287.0531,286.0995,286.9266,22164.0
2024-04-02 10:30:00,294.75,295.5,294.3,294.3,27532.0,286.8098,287.5396,286.372,286.372,27532.0
2024-04-02 11:00:00,294.39,295.52,294.39,294.97,38979.0,286.4595,287.5591,286.4595,287.0239,38979.0
2024-04-02 11:30:00,294.98,294.98,294.12,294.44,28103.0,287.0336,287.0336,286.1968,286.5082,28103.0
2024-04-02 12:00:00,294.42,295.32,294.38,295.32,16537.0,286.4887,287.3645,286.4498,287.3645,16537.0
2024-04-02 12:30:00,295.24,295.41,294.84,295.21,19419.0,287.2866,287.4521,286.8974,287.2574,19419.0
2024-04-02 13:00:00,295.31,295.35,294.03,294.03,13205.0,287.3548,287.3937,286.1092,286.1092,13205.0
2024-04-02 13:30:00,293.91,294.34,293.43,294.23,11924.0,285.9925,286.4109,285.5254,286.3038,11924.0
2024-04-02 14:00:00,294.25,295.12,294.0,294.99,18641.0,286.3233,287.1699,286.08,287.0434,18641.0
2024-04-02 14:30:00,294.95,295.64,294.92,295.47,13327.0,287.0045,287.6759,286.9753,287.5104,13327.0
2024-04-02 15:00:00,295.51,295.84,295.41,295.7,13475.0,287.5494,287.8705,287.4521,287.7342,13475.0
2024-04-02 15:30:00,295.8,296.92,295.19,295.94,144314.0,287.8316,288.9214,287.238,287.9678,144314.0
2024-04-03 09:30:00,294.5,294.77,291.53,292.39,115031.0,286.5666,286.8293,283.6766,284.5134,115031.0
2024-04-03 10:00:00,292.89,293.48,291.73,292.01,34287.0,284.9999,285.5741,283.8712,284.1437,34287.0
2024-04-03 10:30:00,291.81,292.48,290.57,291.77,60993.0,283.949,284.601,282.7424,283.9101,60993.0
2024-04-03 11:00:00,291.96,293.37,291.93,292.74,39017.0,284.095,285.467,284.0658,284.854,39017.0
2024-04-03 11:30:00,292.66,293.67,292.5,292.86,23971.0,284.7761,285.7589,284.6205,284.9708,23971.0
2024-04-03 12:00:00,292.72,293.32,292.48,293.11,13985.0,284.8345,285.4184,284.601,285.214,13985.0
2024-04-03 12:30:00,293.01,293.16,292.64,292.88,16817.0,285.1167,285.2627,284.7567,284.9902,16817.0
2024-04-03 13:00:00,292.97,293.91,292.83,293.72,12264.0,285.0778,285.9925,284.9416,285.8076,12264.0
2024-04-03 13:30:00,293.71,294.24,293.45,294.14,16702.0,285.7979,286.3136,285.5449,286.2163,16702.0
2024-04-03 14:00:00,294.09,294.25,293.83,293.92,10821.0,286.1676,286.3233,285.9146,286.0022,10821.0
2024-04-03 14:30:00,293.98,294.66,293.9,294.27,18222.0,286.0606,286.7223,285.9827,286.3428,18222.0
2024-04-03 15:00:00,294.2,294.26,293.29,293.58,29628.0,286.2747,286.333,285.3892,285.6714,29628.0
2024-04-03 15:30:00,293.61,294.81,293.42,294.47,137331.0,285.7006,286.8682,285.5157,286.5374,137331.0
2024-04-04 09:30:00,297.0,298.85,297.0,298.08,30682.0,288.9992,290.7994,288.9992,290.0501,30682.0
2024-04-04 10:00:00,298.22,298.67,298.1,298.58,62260.0,290.1864,290.6242,290.0696,290.5367,62260.0
2024-04-04 10:30:00,298.51,299.54,298.5,299.33,24868.0,290.4686,291.4708,290.4588,291.2665,24868.0
2024-04-04 11:00:00,299.34,299.34,298.42,298.5,42211.0,291.2762,291.2762,290.381,290.4588,42211.0
2024-04-04 11:30:00,298.51,299.41,298.45,299.33,18565.0,290.4686,291.3443,290.4102,291.2665,18565.0
2024-04-04 12:00:00,299.37,300.99,299.14,299.32,165389.0,291.3054,292.8817,291.0816,291.2567,165389.0
2024-04-04 12:30:00,299.19,299.39,297.98,298.0,84552.0,291.1302,291.3248,289.9528,289.9723,84552.0
2024-04-04 13:00:00,298.08,298.86,297.99,298.86,27907.0,290.0501,290.8091,289.9626,290.8091,27907.0
2024-04-04 13:30:00,298.95,299.7,298.93,299.35,16622.0,290.8967,291.6265,290.8772,291.2859,16622.0
2024-04-04 14:00:00,299.25,299.26,296.82,296.82,22389.0,291.1886,291.1983,288.8241,288.8241,22389.0
2024-04-04 14:30:00,296.72,297.4,295.89,296.09,34545.0,288.7268,289.3885,287.9191,288.1137,34545.0
2024-04-04 15:00:00,296.01,296.25,294.65,294.92,24812.0,288.0359,288.2694,286.7125,286.9753,24812.0
2024-04-04 15:30:00,294.7,295.35,294.5,294.63,146807.0,286.7612,287.3937,286.5666,286.6931,146807.0
2024-04-05 09:30:00,296.07,296.43,294.82,296.21,20378.0,288.0943,288.4446,286.878,288.2305,20378.0
2024-04-05 10:00:00,296.24,298.71,296.24,298.58,36182.0,288.2597,290.6632,288.2597,290.5367,36182.0
2024-04-05 10:30:00,298.63,299.89,298.0,299.89,25106.0,290.5853,291.8114,289.9723,291.8114,25106.0
2024-04-05 11:00:00,299.76,299.77,298.72,299.54,23295.0,291.6849,291.6946,290.6729,291.4708,23295.0
2024-04-05 11:30:00,299.53,300.9,299.3,300.86,20246.0,291.4611,292.7942,291.2373,292.7552,20246.0
2024-04-05 12:00:00,300.77,301.22,300.42,300.96,23867.0,292.6677,293.1055,292.3271,292.8526,23867.0
2024-04-05 12:30:00,300.93,301.46,300.84,301.43,27050.0,292.8234,293.3391,292.7358,293.3099,27050.0
2024-04-05 13:00:00,301.49,301.5,300.31,300.79,23486.0,293.3683,293.378,292.2201,292.6871,23486.0
2024-04-05 13:30:00,300.88,301.06,299.89,300.15,36362.0,292.7747,292.9499,291.8114,292.0644,36362.0
2024-04-05 14:00:00,300.01,301.26,299.92,300.37,19587.0,291.9281,293.1445,291.8406,292.2784,19587.0
2024-04-05 14:30:00,300.41,300.76,299.93,300.48,30609.0,292.3174,292.6579,291.8503,292.3855,30609.0
2024-04-05 15:00:00,300.57,300.72,300.34,300.39,17405.0,292.4731,292.619,292.2493,292.2979,17405.0
2024-04-05 15:30:00,300.4,301.41,300.34,300.45,125214.0,292.3076,293.2904,292.2493,292.3563,125214.0
2024-04-08 09:30:00,301.63,304.2,301.35,301.77,29310.0,293.5045,296.0053,293.232,293.6407,29310.0
2024-04-08 10:00:00,301.72,302.02,300.77,301.43,23288.0,293.5921,293.884,292.6677,293.3099,23288.0
2024-04-08 10:30:00,301.74,301.74,300.33,300.86,15999.0,293.6115,293.6115,292.2395,292.7552,15999.0
2024-04-08 11:00:00,300.95,301.09,300.44,300.86,18180.0,292.8428,292.9791,292.3466,292.7552,18180.0
2024-04-08 11:30:00,300.86,300.93,300.16,300.24,8756.0,292.7552,292.8234,292.0741,292.1519,8756.0
2024-04-08 12:00:00,300.12,300.44,299.76,300.24,18538.0,292.0352,292.3466,291.6849,292.1519,18538.0
2024-04-08 12:30:00,300.25,300.93,299.97,300.93,12648.0,292.1617,292.8234,291.8892,292.8234,12648.0
2024-04-08 13:00:00,300.93,301.48,300.49,301.48,37466.0,292.8234,293.3585,292.3952,293.3585,37466.0
2024-04-08 13:30:00,301.49,303.44,301.44,302.38,64091.0,293.3683,295.2657,293.3196,294.2343,64091.0
2024-04-08 14:00:00,302.42,302.71,301.01,301.01,13816.0,294.2732,294.5554,292.9012,292.9012,13816.0
2024-04-08 14:30:00,300.95,301.06,300.42,300.69,10696.0,292.8428,292.9499,292.3271,292.5898,10696.0
2024-04-08 15:00:00,300.81,300.88,300.03,300.22,14073.0,292.7066,292.7747,291.9476,292.1325,14073.0
2024-04-08 15:30:00,300.16,300.53,299.34,300.44,91141.0,292.0741,292.4341,291.2762,292.3466,91141.0
2024-04-09 09:30:00,301.31,302.38,299.65,300.6,27059.0,293.1931,294.2343,291.5778,292.5023,27059.0
2024-04-09 10:00:00,300.51,300.97,299.73,300.12,25582.0,292.4147,292.8623,291.6557,292.0352,25582.0
2024-04-09 10:30:00,299.84,299.84,297.01,299.04,18365.0,291.7627,291.7627,289.009,290.9843,18365.0
2024-04-09 11:00:00,298.94,299.36,298.37,298.47,17209.0,290.887,291.2957,290.3323,290.4296,17209.0
2024-04-09 11:30:00,298.58,299.49,298.34,299.28,14830.0,290.5367,291.4222,290.3031,291.2178,14830.0
2024-04-09 12:00:00,299.29,300.1,299.25,299.86,13746.0,291.2275,292.0157,291.1886,291.7822,13746.0
2024-04-09 12:30:00,299.96,300.13,299.41,299.46,7965.0,291.8795,292.0449,291.3443,291.393,7965.0
2024-04-09 13:00:00,299.44,300.46,299.2,300.19,9320.0,291.3735,292.366,291.14,292.1033,9320.0
2024-04-09 13:30:00,300.21,300.89,300.2,300.87,18540.0,292.1228,292.7844,292.113,292.765,18540.0
2024-04-09 14:00:00,300.77,301.05,300.15,300.54,11863.0,292.6677,292.9401,292.0644,292.4439,11863.0
2024-04-09 14:30:00,300.5,300.84,300.33,300.77,10480.0,292.4049,292.7358,292.2395,292.6677,10480.0
2024-04-09 15:00:00,300.72,302.29,300.32,302.29,29941.0,292.619,294.1467,292.2298,294.1467,29941.0
2024-04-09 15:30:00,302.26,302.5,301.74,301.74,169205.0,294.1175,294.3511,293.6115,293.6115,169205.0
2024-04-10 09:30:00,299.0,299.26,296.76,298.51,40615.0,290.9454,291.1983,288.7657,290.4686,40615.0
2024-04-10 10:00:00,299.0,301.0,298.49,300.3,17801.0,290.9454,292.8915,290.4491,292.2103,17801.0
2024-04-10 10:30:00,300.28,300.83,299.84,300.26,23778.0,292.1909,292.7261,291.7627,292.1714,23778.0
2024-04-10 11:00:00,300.28,300.85,300.28,300.76,11824.0,292.1909,292.7455,292.1909,292.6579,11824.0
2024-04-10 11:30:00,300.78,301.33,300.13,301.29,18058.0,292.6774,293.2126,292.0449,293.1737,18058.0
2024-04-10 12:00:00,301.26,301.27,300.37,300.74,32317.0,293.1445,293.1542,292.2784,292.6385,32317.0
2024-04-10 12:30:00,300.64,301.32,300.55,301.32,12156.0,292.5412,293.2029,292.4536,293.2029,12156.0
2024-04-10 13:00:00,301.27,301.86,300.39,301.68,20668.0,293.1542,293.7283,292.2979,293.5532,20668.0
2024-04-10 13:30:00,301.29,301.36,299.96,300.55,9564.0,293.1737,293.2418,291.8795,292.4536,9564.0
2024-04-10 14:00:00,300.74,301.15,300.15,300.2,10765.0,292.6385,293.0374,292.0644,292.113,10765.0
2024-04-10 14:30:00,300.34,301.07,299.87,299.87,27860.0,292.2493,292.9596,291.7919,291.7919,27860.0
2024-04-10 15:00:00,300.05,301.91,299.88,301.32,47435.0,291.9671,293.777,291.8016,293.2029,47435.0
2024-04-10 15:30:00,301.24,302.76,300.75,302.21,120843.0,293.125,294.6041,292.6482,294.0689,120843.0
2024-04-11 09:30:00,302.65,302.65,299.96,301.52,17076.0,294.497,294.497,291.8795,293.3975,17076.0
2024-04-11 10:00:00,301.08,301.22,299.35,299.5,25933.0,292.9693,293.1055,291.2859,291.4319,25933.0
2024-04-11 10:30:00,299.59,300.48,299.58,299.84,11453.0,291.5195,292.3855,291.5097,291.7627,11453.0
2024-04-11 11:00:00,299.84,300.82,299.82,300.5,17691.0,291.7627,292.7163,291.7433,292.4049,17691.0
2024-04-11 11:30:00,300.36,301.33,300.31,301.2,11291.0,292.2687,293.2126,292.2201,293.0861,11291.0
2024-04-11 12:00:00,301.23,301.27,300.66,300.86,7191.0,293.1153,293.1542,292.5606,292.7552,7191.0
2024-04-11 12:30:00,300.62,302.73,300.51,302.73,40149.0,292.5217,294.5749,292.4147,294.5749,40149.0
2024-04-11 13:00:00,302.73,303.56,302.46,302.77,42961.0,294.5749,295.3825,294.3121,294.6138,42961.0
2024-04-11 13:30:00,302.9,302.96,302.37,302.69,8571.0,294.7403,294.7987,294.2246,294.5359,8571.0
2024-04-11 14:00:00,302.82,303.63,302.61,302.9,11881.0,294.6624,295.4506,294.4581,294.7403,11881.0
2024-04-11 14:30:00,302.98,303.92,302.98,303.88,16002.0,294.8181,295.7328,294.8181,295.6939,16002.0
2024-04-11 15:00:00,303.96,304.25,303.58,304.25,14917.0,295.7717,296.0539,295.402,296.0539,14917.0
2024-04-11 15:30:00,304.17,304.17,302.74,302.74,53404.0,295.9761,295.9761,294.5846,294.5846,53404.0
2024-04-12 09:30:00,301.8,303.94,300.54,300.98,46247.0,293.6699,295.7523,292.4439,292.872,46247.0
2024-04-12 10:00:00,300.78,301.15,299.42,299.89,42491.0,292.6774,293.0374,291.354,291.8114,42491.0
2024-04-12 10:30:00,300.1,300.77,299.3,300.5,37400.0,292.0157,292.6677,291.2373,292.4049,37400.0
2024-04-12 11:00:00,300.5,301.0,300.0,300.53,24747.0,292.4049,292.8915,291.9184,292.4341,24747.0
2024-04-12 11:30:00,300.46,301.16,300.44,300.63,14484.0,292.366,293.0472,292.3466,292.5314,14484.0
2024-04-12 12:00:00,300.7,300.83,300.05,300.14,18581.0,292.5996,292.7261,291.9671,292.0546,18581.0
2024-04-12 12:30:00,300.16,300.18,299.0,299.0,13350.0,292.0741,292.0936,290.9454,290.9454,13350.0
2024-04-12 13:00:00,298.98,299.36,298.23,298.59,14025.0,290.9259,291.2957,290.1961,290.5464,14025.0
2024-04-12 13:30:00,298.53,299.15,298.17,298.9,12158.0,290.488,291.0913,290.1377,290.848,12158.0
2024-04-12 14:00:00,298.77,299.5,298.46,298.95,12059.0,290.7215,291.4319,290.4199,290.8967,12059.0
2024-04-12 14:30:00,298.95,298.95,298.17,298.46,13242.0,290.8967,290.8967,290.1377,290.4199,13242.0
2024-04-12 15:00:00,298.39,298.43,297.57,297.71,28596.0,290.3518,290.3907,289.5539,289.6901,28596.0
2024-04-12 15:30:00,297.68,299.03,297.41,298.64,129019.0,289.6609,290.9745,289.3982,290.5951,129019.0
2024-04-15 09:30:00,299.27,301.83,298.62,300.85,35402.0,291.2081,293.6991,290.5756,292.7455,35402.0
2024-04-15 10:00:00,300.65,301.0,299.69,300.25,30398.0,292.5509,292.8915,291.6168,292.1617,30398.0
2024-04-15 10:30:00,300.24,300.49,297.63,297.85,52476.0,292.1519,292.3952,289.6123,289.8263,52476.0
2024-04-15 11:00:00,297.82,298.81,297.57,298.74,22108.0,289.7971,290.7605,289.5539,290.6924,22108.0
2024-04-15 11:30:00,298.78,299.15,298.58,298.73,12477.0,290.7313,291.0913,290.5367,290.6826,12477.0
2024-04-15 12:00:00,298.61,299.03,297.24,297.56,13585.0,290.5659,290.9745,289.2328,289.5441,13585.0
2024-04-15 12:30:00,297.41,297.51,296.69,297.02,17687.0,289.3982,289.4955,288.6976,289.0187,17687.0
2024-04-15 13:00:00,296.94,297.01,295.69,295.8,18603.0,288.9408,289.009,287.7245,287.8316,18603.0
2024-04-15 13:30:00,295.85,296.75,295.33,296.7,26576.0,287.8802,288.756,287.3742,288.7073,26576.0
2024-04-15 14:00:00,296.49,296.54,295.3,295.34,20175.0,288.503,288.5516,287.345,287.3839,20175.0
2024-04-15 14:30:00,295.23,296.49,295.12,296.05,25567.0,287.2769,288.503,287.1699,288.0748,25567.0
2024-04-15 15:00:00,296.02,296.2,295.19,295.67,20410.0,288.0456,288.2208,287.238,287.7051,20410.0
2024-04-15 15:30:00,295.75,296.91,295.62,295.76,81464.0,287.7829,288.9117,287.6564,287.7926,81464.0
2024-04-16 09:30:00,294.3,294.98,292.23,292.76,40845.0,286.372,287.0336,284.3577,284.8734,40845.0
2024-04-16 10:00:00,292.75,293.97,292.52,292.78,16971.0,284.8637,286.0509,284.6399,284.8929,16971.0
2024-04-16 10:30:00,292.75,293.25,291.78,292.96,28722.0,284.8637,285.3502,283.9198,285.0681,28722.0
2024-04-16 11:00:00,292.91,294.2,292.68,293.55,23936.0,285.0194,286.2747,284.7956,285.6422,23936.0
2024-04-16 11:30:00,293.48,295.05,293.08,294.67,12957.0,285.5741,287.1018,285.1848,286.732,12957.0
2024-04-16 12:00:00,294.52,294.78,294.1,294.68,10189.0,286.586,286.839,286.1774,286.7417,10189.0
2024-04-16 12:30:00,294.84,295.01,294.12,294.17,6209.0,286.8974,287.0628,286.1968,286.2455,6209.0
2024-04-16 13:00:00,294.2,294.52,293.8,294.11,7811.0,286.2747,286.586,285.8854,286.1871,7811.0
2024-04-16 13:30:00,293.76,294.2,292.43,293.29,15347.0,285.8465,286.2747,284.5523,285.3892,15347.0
2024-04-16 14:00:00,293.19,294.5,292.48,292.82,11518.0,285.2919,286.5666,284.601,284.9318,11518.0
2024-04-16 14:30:00,293.05,295.37,292.63,295.31,22881.0,285.1556,287.4131,284.747,287.3548,22881.0
2024-04-16 15:00:00,295.31,295.37,294.52,295.15,16768.0,287.3548,287.4131,286.586,287.1991,16768.0
2024-04-16 15:30:00,295.01,295.04,293.52,294.57,93682.0,287.0628,287.092,285.613,286.6347,93682.0
2024-04-17 09:30:00,296.79,296.79,292.98,293.76,22157.0,288.7949,288.7949,285.0875,285.8465,22157.0
2024-04-17 10:00:00,293.74,293.86,291.63,292.41,47236.0,285.827,285.9438,283.7739,284.5329,47236.0
2024-04-17 10:30:00,292.42,292.42,290.19,291.44,34485.0,284.5426,284.5426,282.3727,283.589,34485.0
2024-04-17 11:00:00,291.6,291.98,290.78,290.94,11512.0,283.7447,284.1145,282.9468,283.1025,11512.0
2024-04-17 11:30:00,290.9,291.41,290.43,291.23,18382.0,283.0636,283.5598,282.6062,283.3847,18382.0
2024-04-17 12:00:00,291.1,291.18,289.84,290.3,15561.0,283.2582,283.336,282.0321,282.4797,15561.0
2024-04-17 12:30:00,290.28,290.42,289.25,289.53,20309.0,282.4603,282.5965,281.458,281.7305,20309.0
2024-04-17 13:00:00,289.68,290.93,289.6,290.92,19533.0,281.8764,283.0927,281.7986,283.083,19533.0
2024-04-17 13:30:00,290.92,291.31,290.39,291.24,21359.0,283.083,283.4625,282.5673,283.3944,21359.0
2024-04-17 14:00:00,291.12,291.69,291.12,291.54,15728.0,283.2776,283.8323,283.2776,283.6863,15728.0
2024-04-17 14:30:00,291.53,292.55,290.8,291.13,15734.0,283.6766,284.6691,282.9662,283.2874,15734.0
2024-04-17 15:00:00,291.26,291.26,290.37,290.79,16754.0,283.4139,283.4139,282.5478,282.9565,16754.0
2024-04-17 15:30:00,290.75,291.75,290.47,291.04,81159.0,282.9176,283.8907,282.6451,283.1998,81159.0
2024-04-18 09:30:00,293.14,293.14,290.25,292.01,15035.0,285.2432,285.2432,282.4311,284.1437,15035.0
2024-04-18 10:00:00,291.82,293.29,291.43,292.86,12217.0,283.9588,285.3892,283.5793,284.9708,12217.0
2024-04-18 10:30:00,292.76,293.83,292.39,293.23,18680.0,284.8734,285.9146,284.5134,285.3308,18680.0
2024-04-18 11:00:00,293.57,293.99,293.23,293.51,9075.0,285.6616,286.0703,285.3308,285.6032,9075.0
2024-04-18 11:30:00,293.38,293.61,292.47,292.92,18839.0,285.4767,285.7006,284.5913,285.0291,18839.0
2024-04-18 12:00:00,293.07,293.25,292.02,293.13,22365.0,285.1751,285.3502,284.1534,285.2335,22365.0
2024-04-18 12:30:00,292.94,292.96,291.0,291.13,41092.0,285.0486,285.0681,283.1609,283.2874,41092.0
2024-04-18 13:00:00,291.22,291.7,290.0,290.59,38997.0,283.3749,283.842,282.1878,282.7619,38997.0
2024-04-18 13:30:00,290.46,290.72,289.83,290.4,14577.0,282.6354,282.8884,282.0224,282.577,14577.0
2024-04-18 14:00:00,290.14,291.1,289.69,290.8,18842.0,282.324,283.2582,281.8862,282.9662,18842.0
2024-04-18 14:30:00,290.8,290.8,290.05,290.13,22157.0,282.9662,282.9662,282.2365,282.3143,22157.0
2024-04-18 15:00:00,290.38,291.39,290.27,291.3,63284.0,282.5576,283.5404,282.4505,283.4528,63284.0
2024-04-18 15:30:00,291.32,291.8,290.94,291.49,86156.0,283.4722,283.9393,283.1025,283.6377,86156.0
2024-04-19 09:30:00,291.97,293.44,290.84,292.85,61888.0,284.1047,285.5351,283.0052,284.961,61888.0
2024-04-19 10:00:00,293.03,293.18,289.8,290.8,58710.0,285.1362,285.2821,281.9932,282.9662,58710.0
2024-04-19 10:30:00,290.82,291.22,289.52,290.74,19102.0,282.9857,283.3749,281.7207,282.9079,19102.0
2024-04-19 11:00:00,290.54,291.79,289.58,290.25,22181.0,282.7133,283.9296,281.7791,282.4311,22181.0
2024-04-19 11:30:00,290.31,290.8,288.94,289.46,38944.0,282.4894,282.9662,281.1564,281.6623,38944.0
2024-04-19 12:00:00,289.47,289.82,285.5,285.5,104162.0,281.6721,282.0126,277.809,277.809,104162.0
2024-04-19 12:30:00,285.63,287.7,284.92,287.33,48184.0,277.9355,279.9498,277.2446,279.5897,48184.0
2024-04-19 13:00:00,287.4,288.17,287.22,287.48,20994.0,279.6578,280.4071,279.4827,279.7357,20994.0
2024-04-19 13:30:00,287.31,288.19,287.17,287.44,26850.0,279.5703,280.4266,279.434,279.6968,26850.0
2024-04-19 14:00:00,287.18,287.6,286.55,286.88,33718.0,279.4438,279.8525,278.8307,279.1518,33718.0
2024-04-19 14:30:00,286.94,287.22,285.88,287.13,20745.0,279.2102,279.4827,278.1788,279.3951,20745.0
2024-04-19 15:00:00,287.01,287.66,286.29,286.9,40084.0,279.2783,279.9108,278.5777,279.1713,40084.0
2024-04-19 15:30:00,286.82,287.56,286.32,287.49,252921.0,279.0935,279.8135,278.6069,279.7454,252921.0
2024-04-22 09:30:00,287.98,289.32,286.09,289.31,22310.0,280.2222,281.5261,278.3831,281.5164,22310.0
2024-04-22 10:00:00,289.39,290.42,289.05,289.77,19934.0,281.5942,282.5965,281.2634,281.964,19934.0
2024-04-22 10:30:00,289.63,290.69,289.22,290.4,15955.0,281.8278,282.8592,281.4288,282.577,15955.0
2024-04-22 11:00:00,290.29,290.29,287.98,288.06,9832.0,282.47,282.47,280.2222,280.3001,9832.0
2024-04-22 11:30:00,288.35,288.78,287.84,288.11,14080.0,280.5822,281.0007,280.086,280.3487,14080.0
2024-04-22 12:00:00,288.12,288.67,287.98,288.31,30867.0,280.3584,280.8936,280.2222,280.5433,30867.0
2024-04-22 12:30:00,288.42,289.73,288.08,289.59,10076.0,280.6504,281.9251,280.3195,281.7888,10076.0
2024-04-22 13:00:00,289.63,290.59,289.41,290.59,8660.0,281.8278,282.7619,281.6137,282.7619,8660.0
2024-04-22 13:30:00,290.5,292.0,290.43,291.7,7065.0,282.6743,284.1339,282.6062,283.842,7065.0
2024-04-22 14:00:00,291.74,292.96,291.34,292.81,13686.0,283.8809,285.0681,283.4917,284.9221,13686.0
2024-04-22 14:30:00,292.81,292.85,291.43,291.86,12135.0,284.9221,284.961,283.5793,283.9977,12135.0
2024-04-22 15:00:00,291.88,292.06,291.05,291.34,31409.0,284.0172,284.1923,283.2095,283.4917,31409.0
2024-04-22 15:30:00,291.32,291.35,289.87,290.54,169357.0,283.4722,283.5014,282.0613,282.7133,169357.0
2024-04-23 09:30:00,291.4,293.27,291.4,293.27,10636.0,283.5501,285.3697,283.5501,285.3697,10636.0
2024-04-23 10:00:00,293.23,293.55,292.17,293.55,10414.0,285.3308,285.6422,284.2993,285.6422,10414.0
2024-04-23 10:30:00,293.88,294.98,293.86,294.3,26557.0,285.9633,287.0336,285.9438,286.372,26557.0
2024-04-23 11:00:00,294.17,294.17,292.14,292.15,16016.0,286.2455,286.2455,284.2702,284.2799,16016.0
2024-04-23 11:30:00,292.06,292.11,291.25,291.26,10242.0,284.1923,284.241,283.4041,283.4139,10242.0
2024-04-23 12:00:00,291.52,292.02,291.2,291.94,11874.0,283.6669,284.1534,283.3555,284.0755,11874.0
2024-04-23 12:30:00,292.01,292.38,291.73,291.79,39995.0,284.1437,284.5037,283.8712,283.9296,39995.0
2024-04-23 13:00:00,291.93,291.99,291.36,291.93,18241.0,284.0658,284.1242,283.5112,284.0658,18241.0
2024-04-23 13:30:00,291.94,293.02,291.93,292.01,20293.0,284.0755,285.1264,284.0658,284.1437,20293.0
2024-04-23 14:00:00,292.03,293.82,292.01,293.72,8294.0,284.1631,285.9049,284.1437,285.8076,8294.0
2024-04-23 14:30:00,293.72,293.72,292.64,293.09,8663.0,285.8076,285.8076,284.7567,285.1946,8663.0
2024-04-23 15:00:00,292.94,292.95,291.77,291.91,11492.0,285.0486,285.0583,283.9101,284.0463,11492.0
2024-04-23 15:30:00,291.93,292.97,291.74,292.85,68472.0,284.0658,285.0778,283.8809,284.961,68472.0
2024-04-24 09:30:00,293.08,295.44,291.65,293.57,25796.0,285.1848,287.4813,283.7934,285.6616,25796.0
2024-04-24 10:00:00,293.5,294.46,293.38,293.95,20370.0,285.5935,286.5277,285.4767,286.0314,20370.0
2024-04-24 10:30:00,293.73,293.96,292.03,292.12,17282.0,285.8173,286.0411,284.1631,284.2507,17282.0
2024-04-24 11:00:00,292.2,292.2,291.39,291.79,12937.0,284.3285,284.3285,283.5404,283.9296,12937.0
2024-04-24 11:30:00,291.91,292.33,290.83,291.21,12994.0,284.0463,284.455,282.9954,283.3652,12994.0
2024-04-24 12:00:00,291.1,291.98,291.0,291.55,10458.0,283.2582,284.1145,283.1609,283.696,10458.0
2024-04-24 12:30:00,291.43,291.43,290.31,291.09,6964.0,283.5793,283.5793,282.4894,283.2484,6964.0
2024-04-24 13:00:00,291.3,292.56,290.78,292.3,11965.0,283.4528,284.6788,282.9468,284.4258,11965.0
2024-04-24 13:30:00,292.43,294.02,292.27,293.8,11506.0,284.5523,286.0995,284.3966,285.8854,11506.0
2024-04-24 14:00:00,293.66,293.97,292.54,293.11,21663.0,285.7492,286.0509,284.6594,285.214,21663.0
2024-04-24 14:30:00,293.04,293.87,292.65,293.28,15426.0,285.1459,285.9535,284.7664,285.3794,15426.0
2024-04-24 15:00:00,293.15,293.5,292.63,292.9,12402.0,285.2529,285.5935,284.747,285.0097,12402.0
2024-04-24 15:30:00,293.11,293.47,292.27,292.34,75671.0,285.214,285.5643,284.3966,284.4648,75671.0
2024-04-25 09:30:00,287.95,290.39,286.33,286.38,66941.0,280.193,282.5673,278.6167,278.6653,66941.0
2024-04-25 10:00:00,286.39,288.75,285.89,288.75,27265.0,278.675,280.9715,278.1885,280.9715,27265.0
2024-04-25 10:30:00,288.59,289.17,288.08,288.91,9973.0,280.8158,281.3802,280.3195,281.1272,9973.0
2024-04-25 11:00:00,288.92,290.22,288.91,289.79,16904.0,281.1369,282.4019,281.1272,281.9835,16904.0
2024-04-25 11:30:00,289.67,289.78,288.58,289.42,12628.0,281.8667,281.9737,280.8061,281.6234,12628.0
2024-04-25 12:00:00,289.46,291.11,289.32,291.01,21440.0,281.6623,283.2679,281.5261,283.1706,21440.0
2024-04-25 12:30:00,291.12,291.29,290.6,290.95,6676.0,283.2776,283.443,282.7716,283.1122,6676.0
2024-04-25 13:00:00,291.03,291.09,290.07,290.48,7464.0,283.1901,283.2484,282.2559,282.6549,7464.0
2024-04-25 13:30:00,290.68,291.78,290.52,291.47,11763.0,282.8495,283.9198,282.6938,283.6182,11763.0
2024-04-25 14:00:00,291.44,292.23,291.21,291.57,5591.0,283.589,284.3577,283.3652,283.7155,5591.0
2024-04-25 14:30:00,291.55,291.86,290.71,291.26,30216.0,283.696,283.9977,282.8787,283.4139,30216.0
2024-04-25 15:00:00,291.3,292.44,291.3,291.91,24023.0,283.4528,284.5621,283.4528,284.0463,24023.0
2024-04-25 15:30:00,291.8,291.91,290.85,291.39,84765.0,283.9393,284.0463,283.0149,283.5404,84765.0
2024-04-26 09:30:00,290.8,292.47,290.61,292.04,8716.0,282.9662,284.5913,282.7814,284.1728,8716.0
2024-04-26 10:00:00,292.21,292.47,291.38,291.52,11843.0,284.3383,284.5913,283.5306,283.6669,11843.0
2024-04-26 10:30:00,291.41,292.39,291.09,291.69,11068.0,283.5598,284.5134,283.2484,283.8323,11068.0
2024-04-26 11:00:00,291.69,291.97,290.98,291.2,6962.0,283.8323,284.1047,283.1414,283.3555,6962.0
2024-04-26 11:30:00,291.29,292.13,291.0,291.8,7099.0,283.443,284.2604,283.1609,283.9393,7099.0
2024-04-26 12:00:00,291.8,292.0,291.06,291.52,17246.0,283.9393,284.1339,283.2192,283.6669,17246.0
2024-04-26 12:30:00,291.38,292.09,291.38,292.02,5791.0,283.5306,284.2215,283.5306,284.1534,5791.0
2024-04-26 13:00:00,292.14,292.14,291.67,291.72,13201.0,284.2702,284.2702,283.8128,283.8615,13201.0
2024-04-26 13:30:00,291.59,291.89,291.27,291.69,6529.0,283.735,284.0269,283.4236,283.8323,6529.0
2024-04-26 14:00:00,291.57,291.72,291.43,291.43,3696.0,283.7155,283.8615,283.5793,283.5793,3696.0
2024-04-26 14:30:00,291.52,291.95,291.29,291.78,10603.0,283.6669,284.0853,283.443,283.9198,10603.0
2024-04-26 15:00:00,291.92,291.92,291.24,291.31,12175.0,284.0561,284.0561,283.3944,283.4625,12175.0
2024-04-26 15:30:00,291.19,291.72,291.0,291.0,56270.0,283.3457,283.8615,283.1609,283.1609,56270.0
2024-04-29 09:30:00,292.36,293.45,291.49,292.36,24967.0,284.4842,285.5449,283.6377,284.4842,24967.0
2024-04-29 10:00:00,292.18,294.4,292.17,293.97,21882.0,284.3091,286.4693,284.2993,286.0509,21882.0
2024-04-29 10:30:00,293.97,293.97,292.24,292.8,11452.0,286.0509,286.0509,284.3675,284.9124,11452.0
2024-04-29 11:00:00,292.66,293.12,292.47,292.91,9615.0,284.7761,285.2238,284.5913,285.0194,9615.0
2024-04-29 11:30:00,292.82,292.82,292.27,292.67,9833.0,284.9318,284.9318,284.3966,284.7859,9833.0
2024-04-29 12:00:00,292.51,293.38,292.36,292.96,8456.0,284.6302,285.4767,284.4842,285.0681,8456.0
2024-04-29 12:30:00,292.98,293.19,292.57,292.94,9750.0,285.0875,285.2919,284.6886,285.0486,9750.0
2024-04-29 13:00:00,292.96,293.53,292.82,293.25,7732.0,285.0681,285.6227,284.9318,285.3502,7732.0
2024-04-29 13:30:00,293.26,293.78,293.05,293.25,9152.0,285.36,285.866,285.1556,285.3502,9152.0
2024-04-29 14:00:00,293.26,293.65,293.1,293.33,6714.0,285.36,285.7395,285.2043,285.4281,6714.0
2024-04-29 14:30:00,293.26,294.23,292.89,294.0,12229.0,285.36,286.3038,284.9999,286.08,12229.0
2024-04-29 15:00:00,293.92,294.0,292.68,293.09,16592.0,286.0022,286.08,284.7956,285.1946,16592.0
2024-04-29 15:30:00,293.06,293.86,292.92,293.72,42551.0,285.1654,285.9438,285.0291,285.8076,42551.0
2024-04-30 09:30:00,290.16,290.75,287.27,287.73,70612.0,282.3435,282.9176,279.5313,279.979,70612.0
2024-04-30 10:00:00,288.08,289.7,287.14,287.14,47499.0,280.3195,281.8959,279.4048,279.4048,47499.0
2024-04-30 10:30:00,287.03,289.06,286.32,288.12,38290.0,279.2978,281.2731,278.6069,280.3584,38290.0
2024-04-30 11:00:00,287.97,288.05,284.84,285.8,54465.0,280.2125,280.2903,277.1668,278.1009,54465.0
2024-04-30 11:30:00,285.61,285.63,282.88,283.86,25317.0,277.9161,277.9355,275.2596,276.2132,25317.0
2024-04-30 12:00:00,283.88,284.75,283.23,283.98,32624.0,276.2327,277.0792,275.6002,276.33,32624.0
2024-04-30 12:30:00,284.13,284.29,283.18,284.0,23099.0,276.4759,276.6316,275.5515,276.3494,23099.0
2024-04-30 13:00:00,284.17,284.33,283.3,283.7,24399.0,276.5149,276.6705,275.6683,276.0575,24399.0
2024-04-30 13:30:00,283.66,284.5,283.04,284.5,25116.0,276.0186,276.836,275.4153,276.836,25116.0
2024-04-30 14:00:00,284.33,284.64,283.12,283.38,22709.0,276.6705,276.9722,275.4931,275.7461,22709.0
2024-04-30 14:30:00,283.11,284.05,282.9,283.3,16380.0,275.4834,276.3981,275.2791,275.6683,16380.0
2024-04-30 15:00:00,283.38,284.25,283.06,283.06,19962.0,275.7461,276.5927,275.4348,275.4348,19962.0
2024-04-30 15:30:00,283.31,283.94,282.45,282.49,127660.0,275.678,276.291,274.8412,274.8801,127660.0
2024-05-01 09:30:00,282.89,284.5,282.11,284.1,19659.0,275.2693,276.836,274.5103,276.4467,19659.0
2024-05-01 10:00:00,284.01,285.25,283.34,284.04,49314.0,276.3592,277.5658,275.7072,276.3884,49314.0
2024-05-01 10:30:00,284.12,284.57,283.62,284.29,26585.0,276.4662,276.9041,275.9797,276.6316,26585.0
2024-05-01 11:00:00,284.58,284.7,283.39,283.59,55484.0,276.9138,277.0306,275.7559,275.9505,55484.0
2024-05-01 11:30:00,283.61,285.77,283.61,284.75,17949.0,275.9699,278.0718,275.9699,277.0792,17949.0
2024-05-01 12:00:00,284.56,285.37,284.47,285.07,21237.0,276.8943,277.6825,276.8068,277.3906,21237.0
2024-05-01 12:30:00,285.04,285.3,284.55,284.9,20267.0,277.3614,277.6144,276.8846,277.2252,20267.0
2024-05-01 13:00:00,284.77,285.19,284.35,284.95,33383.0,277.0987,277.5074,276.69,277.2738,33383.0
2024-05-01 13:30:00,285.16,285.77,284.73,285.77,14346.0,277.4782,278.0718,277.0598,278.0718,14346.0
2024-05-01 14:00:00,286.03,286.7,285.38,286.7,38482.0,278.3247,278.9767,277.6923,278.9767,38482.0
2024-05-01 14:30:00,286.52,289.85,285.56,289.28,57166.0,278.8015,282.0418,277.8674,281.4872,57166.0
2024-05-01 15:00:00,289.41,289.75,286.75,286.75,54640.0,281.6137,281.9445,279.0254,279.0254,54640.0
2024-05-01 15:30:00,286.75,287.04,283.62,283.82,149424.0,279.0254,279.3075,275.9797,276.1743,149424.0
2024-05-02 09:30:00,280.0,284.97,276.01,278.68,101988.0,272.4572,277.2933,268.5747,271.1727,101988.0
2024-05-02 10:00:00,278.78,282.48,273.92,277.7,134318.0,271.2701,274.8704,266.541,270.2191,134318.0
2024-05-02 10:30:00,277.8,277.8,275.55,276.84,47023.0,270.3165,270.3165,268.1271,269.3823,47023.0
2024-05-02 11:00:00,276.54,280.68,276.47,278.6,50689.0,269.0904,273.1189,269.0223,271.0949,50689.0
2024-05-02 11:30:00,279.13,279.87,277.96,279.46,24249.0,271.6106,272.3307,270.4721,271.9317,24249.0
2024-05-02 12:00:00,279.44,280.18,279.03,279.04,22093.0,271.9123,272.6323,271.5133,271.523,22093.0
2024-05-02 12:30:00,279.26,279.27,277.26,277.29,24736.0,271.7371,271.7469,269.791,269.8202,24736.0
2024-05-02 13:00:00,277.43,278.73,276.64,278.73,66877.0,269.9564,271.2214,269.1877,271.2214,66877.0
2024-05-02 13:30:00,278.77,279.0,277.74,278.33,30144.0,271.2603,271.4841,270.2581,270.8322,30144.0
2024-05-02 14:00:00,278.35,278.94,277.06,278.63,33003.0,270.8516,271.4257,269.5964,271.1241,33003.0
2024-05-02 14:30:00,278.56,280.0,278.56,279.75,27125.0,271.056,272.4572,271.056,272.2139,27125.0
2024-05-02 15:00:00,279.71,280.73,279.31,280.31,33156.0,272.175,273.1675,271.7858,272.7588,33156.0
2024-05-02 15:30:00,280.12,280.45,278.78,280.43,180479.0,272.574,272.8951,271.2701,272.8756,180479.0
2024-05-03 09:30:00,281.82,281.82,276.01,278.61,55553.0,274.2282,274.2282,268.5747,271.1046,55553.0
2024-05-03 10:00:00,278.4,278.77,276.22,276.89,42809.0,270.9003,271.2603,268.779,269.431,42809.0
2024-05-03 10:30:00,277.07,277.32,275.8,276.73,40730.0,269.6061,269.8494,268.3703,269.2753,40730.0
2024-05-03 11:00:00,276.87,277.76,276.15,277.76,25145.0,269.4115,270.2775,268.7109,270.2775,25145.0
2024-05-03 11:30:00,277.76,278.04,276.98,278.0,18748.0,270.2775,270.55,269.5185,270.5111,18748.0
2024-05-03 12:00:00,278.1,279.22,277.73,278.97,47859.0,270.6084,271.6982,270.2483,271.4549,47859.0
2024-05-03 12:30:00,278.9,279.21,278.6,278.98,9599.0,271.3868,271.6885,271.0949,271.4647,9599.0
2024-05-03 13:00:00,279.09,280.75,278.85,280.32,29489.0,271.5717,273.187,271.3382,272.7686,29489.0
2024-05-03 13:30:00,280.36,281.13,279.92,280.81,18390.0,272.8075,273.5567,272.3793,273.2454,18390.0
2024-05-03 14:00:00,280.81,280.92,280.0,280.21,12497.0,273.2454,273.3524,272.4572,272.6615,12497.0
2024-05-03 14:30:00,280.21,280.42,279.3,279.82,25037.0,272.6615,272.8659,271.776,272.282,25037.0
2024-05-03 15:00:00,279.92,280.34,279.64,280.0,28209.0,272.3793,272.788,272.1069,272.4572,28209.0
2024-05-03 15:30:00,280.0,280.82,279.78,280.81,95143.0,272.4572,273.2551,272.2431,273.2454,95143.0
2024-05-06 09:30:00,284.22,286.78,283.52,285.85,27447.0,276.5635,279.0545,275.8824,278.1496,27447.0
2024-05-06 10:00:00,285.97,286.94,285.42,286.13,18068.0,278.2664,279.2102,277.7312,278.4221,18068.0
2024-05-06 10:30:00,286.12,286.12,284.66,285.06,12157.0,278.4123,278.4123,276.9917,277.3809,12157.0
2024-05-06 11:00:00,285.05,285.12,284.23,284.25,7694.0,277.3711,277.4393,276.5732,276.5927,7694.0
2024-05-06 11:30:00,284.2,284.53,283.9,284.49,7350.0,276.544,276.8652,276.2521,276.8262,7350.0
2024-05-06 12:00:00,284.35,284.57,283.65,283.82,7030.0,276.69,276.9041,276.0089,276.1743,7030.0
2024-05-06 12:30:00,283.8,284.02,283.36,283.59,8137.0,276.1548,276.3689,275.7267,275.9505,8137.0
2024-05-06 13:00:00,283.54,283.65,283.13,283.32,4523.0,275.9018,276.0089,275.5029,275.6878,4523.0
2024-05-06 13:30:00,283.29,283.55,283.05,283.33,8892.0,275.6586,275.9116,275.425,275.6975,8892.0
2024-05-06 14:00:00,283.22,283.83,283.21,283.74,14915.0,275.5904,276.184,275.5807,276.0964,14915.0
2024-05-06 14:30:00,283.89,283.98,283.42,283.43,10293.0,276.2424,276.33,275.7851,275.7948,10293.0
2024-05-06 15:00:00,283.4,283.91,283.39,283.48,12474.0,275.7656,276.2619,275.7559,275.8434,12474.0
2024-05-06 15:30:00,283.53,284.52,283.49,283.59,78544.0,275.8921,276.8554,275.8532,275.9505,78544.0
2024-05-07 09:30:00,284.89,287.17,284.34,286.51,18404.0,277.2155,279.434,276.6803,278.7918,18404.0
2024-05-07 10:00:00,286.8,287.99,286.5,287.24,10900.0,279.074,280.2319,278.7821,279.5022,10900.0
2024-05-07 10:30:00,287.25,288.57,287.25,288.38,16195.0,279.5119,280.7963,279.5119,280.6114,16195.0
2024-05-07 11:00:00,288.45,289.2,287.99,289.04,48936.0,280.6796,281.4094,280.2319,281.2537,48936.0
2024-05-07 11:30:00,289.03,289.18,287.21,287.68,26597.0,281.2439,281.3899,279.473,279.9303,26597.0
2024-05-07 12:00:00,287.64,288.05,287.4,287.76,8742.0,279.8914,280.2903,279.6578,280.0081,8742.0
2024-05-07 12:30:00,287.78,288.53,287.77,287.83,16999.0,280.0276,280.7574,280.0179,280.0763,16999.0
2024-05-07 13:00:00,288.26,288.47,288.06,288.16,9594.0,280.4947,280.699,280.3001,280.3974,9594.0
2024-05-07 13:30:00,288.25,288.33,286.42,286.54,16358.0,280.4849,280.5628,278.7042,278.821,16358.0
2024-05-07 14:00:00,286.37,286.81,286.16,286.24,8778.0,278.6556,279.0837,278.4512,278.5291,8778.0
2024-05-07 14:30:00,286.45,287.12,286.1,286.38,19199.0,278.7334,279.3854,278.3929,278.6653,19199.0
2024-05-07 15:00:00,286.62,286.62,286.08,286.26,13589.0,278.8989,278.8989,278.3734,278.5486,13589.0
2024-05-07 15:30:00,286.5,287.57,286.31,287.1,69371.0,278.7821,279.8233,278.5972,279.3659,69371.0
2024-05-08 09:30:00,285.28,287.57,284.57,287.3,12911.0,277.595,279.8233,276.9041,279.5605,12911.0
2024-05-08 10:00:00,287.61,288.75,287.46,288.53,12421.0,279.8622,280.9715,279.7162,280.7574,12421.0
2024-05-08 10:30:00,288.44,288.99,287.73,288.48,12916.0,280.6698,281.205,279.979,280.7087,12916.0
2024-05-08 11:00:00,288.48,289.18,288.46,289.18,11027.0,280.7087,281.3899,280.6893,281.3899,11027.0
2024-05-08 11:30:00,288.64,289.09,288.35,288.65,9389.0,280.8644,281.3023,280.5822,280.8742,9389.0
2024-05-08 12:00:00,288.56,288.98,288.35,288.35,6118.0,280.7866,281.1953,280.5822,280.5822,6118.0
2024-05-08 12:30:00,288.46,288.76,288.34,288.4,9177.0,280.6893,280.9812,280.5725,280.6309,9177.0
2024-05-08 13:00:00,288.35,288.73,288.03,288.62,12118.0,280.5822,280.952,280.2709,280.845,12118.0
2024-05-08 13:30:00,288.27,288.44,287.96,288.15,6231.0,280.5044,280.6698,280.2028,280.3876,6231.0
2024-05-08 14:00:00,288.32,288.89,288.08,288.85,8563.0,280.5531,281.1077,280.3195,281.0688,8563.0
2024-05-08 14:30:00,288.68,288.81,287.95,288.08,11619.0,280.9034,281.0299,280.193,280.3195,11619.0
2024-05-08 15:00:00,287.96,289.16,287.85,288.91,12248.0,280.2028,281.3704,280.0957,281.1272,12248.0
2024-05-08 15:30:00,288.88,289.23,288.6,289.22,44875.0,281.098,281.4385,280.8255,281.4288,44875.0
2024-05-09 09:30:00,289.17,291.62,289.17,290.41,10606.0,281.3802,283.7642,281.3802,282.5868,10606.0
2024-05-09 10:00:00,290.49,292.09,290.46,291.69,9646.0,282.6646,284.2215,282.6354,283.8323,9646.0
2024-05-09 10:30:00,291.85,292.62,291.84,291.98,9132.0,283.988,284.7372,283.9782,284.1145,9132.0
2024-05-09 11:00:00,292.04,292.65,291.81,292.63,8862.0,284.1728,284.7664,283.949,284.747,8862.0
2024-05-09 11:30:00,292.61,292.83,292.34,292.61,19863.0,284.7275,284.9416,284.4648,284.7275,19863.0
2024-05-09 12:00:00,292.6,293.58,292.38,292.98,9316.0,284.7178,285.6714,284.5037,285.0875,9316.0
2024-05-09 12:30:00,293.03,293.41,292.89,292.96,12084.0,285.1362,285.5059,284.9999,285.0681,12084.0
2024-05-09 13:00:00,293.06,293.76,293.05,293.76,9306.0,285.1654,285.8465,285.1556,285.8465,9306.0
2024-05-09 13:30:00,293.74,293.85,293.37,293.5,11577.0,285.827,285.9341,285.467,285.5935,11577.0
2024-05-09 14:00:00,293.49,294.12,293.19,294.09,15600.0,285.5838,286.1968,285.2919,286.1676,15600.0
2024-05-09 14:30:00,293.96,294.03,293.26,293.79,16128.0,286.0411,286.1092,285.36,285.8757,16128.0
2024-05-09 15:00:00,293.75,294.75,293.59,294.37,17519.0,285.8368,286.8098,285.6811,286.4401,17519.0
2024-05-09 15:30:00,294.25,294.89,294.15,294.51,69279.0,286.3233,286.9461,286.226,286.5763,69279.0
2024-05-10 09:30:00,296.43,297.0,295.45,295.77,22686.0,288.4446,288.9992,287.491,287.8024,22686.0
2024-05-10 10:00:00,295.63,295.67,295.0,295.67,10697.0,287.6661,287.7051,287.0531,287.7051,10697.0
2024-05-10 10:30:00,295.53,296.05,295.08,295.27,6448.0,287.5688,288.0748,287.131,287.3158,6448.0
2024-05-10 11:00:00,295.36,296.12,295.0,295.92,14151.0,287.4034,288.1429,287.0531,287.9483,14151.0
2024-05-10 11:30:00,296.06,296.12,295.11,295.73,11420.0,288.0846,288.1429,287.1601,287.7634,11420.0
2024-05-10 12:00:00,295.82,296.43,295.47,296.36,9962.0,287.851,288.4446,287.5104,288.3765,9962.0
2024-05-10 12:30:00,296.6,297.67,296.48,297.54,22854.0,288.61,289.6512,288.4932,289.5247,22854.0
2024-05-10 13:00:00,297.62,297.67,296.3,296.46,18037.0,289.6025,289.6512,288.3181,288.4738,18037.0
2024-05-10 13:30:00,296.73,297.01,296.32,296.69,7427.0,288.7365,289.009,288.3375,288.6976,7427.0
2024-05-10 14:00:00,296.78,297.03,296.2,297.03,10344.0,288.7852,289.0284,288.2208,289.0284,10344.0
2024-05-10 14:30:00,296.81,297.49,296.7,297.22,10763.0,288.8143,289.476,288.7073,289.2133,10763.0
2024-05-10 15:00:00,297.16,298.08,296.95,298.01,19485.0,289.1549,290.0501,288.9506,289.982,19485.0
2024-05-10 15:30:00,298.02,298.81,297.92,298.6,74521.0,289.9918,290.7605,289.8944,290.5561,74521.0
2024-05-13 09:30:00,298.81,300.22,298.46,298.93,22337.0,290.7605,292.1325,290.4199,290.8772,22337.0
2024-05-13 10:00:00,298.99,299.76,298.48,298.81,22583.0,290.9356,291.6849,290.4394,290.7605,22583.0
2024-05-13 10:30:00,298.81,299.28,298.22,299.26,31874.0,290.7605,291.2178,290.1864,291.1983,31874.0
2024-05-13 11:00:00,299.36,299.47,298.02,298.12,23999.0,291.2957,291.4027,289.9918,290.0891,23999.0
2024-05-13 11:30:00,298.0,298.08,296.31,297.23,17241.0,289.9723,290.0501,288.3278,289.223,17241.0
2024-05-13 12:00:00,296.96,297.35,295.85,296.04,9569.0,288.9603,289.3398,287.8802,288.0651,9569.0
2024-05-13 12:30:00,296.15,296.66,295.04,295.13,13567.0,288.1721,288.6684,287.092,287.1796,13567.0
2024-05-13 13:00:00,295.04,295.04,293.66,294.27,28139.0,287.092,287.092,285.7492,286.3428,28139.0
2024-05-13 13:30:00,294.28,294.73,293.79,294.29,24638.0,286.3525,286.7904,285.8757,286.3622,24638.0
2024-05-13 14:00:00,294.32,294.33,292.93,293.51,25703.0,286.3914,286.4012,285.0389,285.6032,25703.0
2024-05-13 14:30:00,293.34,293.88,293.25,293.48,23728.0,285.4378,285.9633,285.3502,285.5741,23728.0
2024-05-13 15:00:00,293.55,293.84,292.45,292.52,28183.0,285.6422,285.9244,284.5718,284.6399,28183.0
2024-05-13 15:30:00,292.55,293.02,291.18,291.54,105881.0,284.6691,285.1264,283.336,283.6863,105881.0
2024-05-14 09:30:00,293.28,295.63,293.18,295.28,13585.0,285.3794,287.6661,285.2821,287.3256,13585.0
2024-05-14 10:00:00,294.67,295.53,293.8,294.06,41770.0,286.732,287.5688,285.8854,286.1384,41770.0
2024-05-14 10:30:00,294.03,295.4,293.75,295.1,39015.0,286.1092,287.4423,285.8368,287.1504,39015.0
2024-05-14 11:00:00,294.69,295.98,294.55,295.37,33048.0,286.7515,288.0067,286.6152,287.4131,33048.0
2024-05-14 11:30:00,295.34,295.85,295.01,295.48,4712.0,287.3839,287.8802,287.0628,287.5202,4712.0
2024-05-14 12:00:00,295.38,295.54,295.05,295.21,4672.0,287.4229,287.5786,287.1018,287.2574,4672.0
2024-05-14 12:30:00,295.02,295.95,295.0,295.16,11698.0,287.0726,287.9775,287.0531,287.2088,11698.0
2024-05-14 13:00:00,295.27,295.42,294.7,294.74,8138.0,287.3158,287.4618,286.7612,286.8001,8138.0
2024-05-14 13:30:00,294.89,294.89,293.99,294.31,10957.0,286.9461,286.9461,286.0703,286.3817,10957.0
2024-05-14 14:00:00,294.46,295.31,294.27,294.92,7787.0,286.5277,287.3548,286.3428,286.9753,7787.0
2024-05-14 14:30:00,295.0,295.5,294.83,295.17,9500.0,287.0531,287.5396,286.8877,287.2185,9500.0
2024-05-14 15:00:00,295.22,295.22,294.76,294.98,9385.0,287.2672,287.2672,286.8196,287.0336,9385.0
2024-05-14 15:30:00,295.21,295.51,294.86,295.04,55528.0,287.2574,287.5494,286.9169,287.092,55528.0
2024-05-15 09:30:00,296.81,296.87,294.07,294.18,17181.0,288.8143,288.8727,286.1482,286.2552,17181.0
2024-05-15 10:00:00,294.05,294.54,293.05,293.05,42197.0,286.1287,286.6055,285.1556,285.1556,42197.0
2024-05-15 10:30:00,292.78,294.48,292.77,293.85,16629.0,284.8929,286.5471,284.8832,285.9341,16629.0
2024-05-15 11:00:00,293.59,293.96,293.02,293.69,17518.0,285.6811,286.0411,285.1264,285.7784,17518.0
2024-05-15 11:30:00,293.66,294.25,293.53,293.74,14133.0,285.7492,286.3233,285.6227,285.827,14133.0
2024-05-15 12:00:00,293.65,293.67,293.04,293.22,11706.0,285.7395,285.7589,285.1459,285.3211,11706.0
2024-05-15 12:30:00,293.33,293.45,292.55,292.62,11027.0,285.4281,285.5449,284.6691,284.7372,11027.0
2024-05-15 13:00:00,292.76,293.53,292.75,293.45,6301.0,284.8734,285.6227,284.8637,285.5449,6301.0
2024-05-15 13:30:00,293.33,293.56,292.28,292.64,10862.0,285.4281,285.6519,284.4064,284.7567,10862.0
2024-05-15 14:00:00,292.55,293.24,292.44,293.23,15890.0,284.6691,285.3405,284.5621,285.3308,15890.0
2024-05-15 14:30:00,293.3,293.43,292.85,293.15,13344.0,285.3989,285.5254,284.961,285.2529,13344.0
2024-05-15 15:00:00,293.16,293.32,292.17,292.36,18289.0,285.2627,285.4184,284.2993,284.4842,18289.0
2024-05-15 15:30:00,292.4,292.52,291.69,292.09,80742.0,284.5231,284.6399,283.8323,284.2215,80742.0
2024-05-16 09:30:00,290.77,293.0,289.9,291.06,32504.0,282.9371,285.107,282.0905,283.2192,32504.0
2024-05-16 10:00:00,291.06,293.9,290.69,293.16,36302.0,283.2192,285.9827,282.8592,285.2627,36302.0
2024-05-16 10:30:00,292.89,293.14,290.54,290.98,32833.0,284.9999,285.2432,282.7133,283.1414,32833.0
2024-05-16 11:00:00,290.92,290.92,288.99,289.02,35350.0,283.083,283.083,281.205,281.2342,35350.0
2024-05-16 11:30:00,289.0,290.41,287.44,288.05,70744.0,281.2147,282.5868,279.6968,280.2903,70744.0
2024-05-16 12:00:00,288.02,288.41,287.1,287.36,28789.0,280.2611,280.6406,279.3659,279.6189,28789.0
2024-05-16 12:30:00,287.13,288.11,286.95,287.91,19012.0,279.3951,280.3487,279.22,280.1541,19012.0
2024-05-16 13:00:00,287.88,288.2,286.4,286.55,29743.0,280.1249,280.4363,278.6848,278.8307,29743.0
2024-05-16 13:30:00,286.72,287.87,286.67,287.63,19976.0,278.9962,280.1152,278.9475,279.8816,19976.0
2024-05-16 14:00:00,287.63,288.77,287.3,288.61,31167.0,279.8816,280.9909,279.5605,280.8352,31167.0
2024-05-16 14:30:00,288.61,288.84,287.98,288.46,32987.0,280.8352,281.059,280.2222,280.6893,32987.0
2024-05-16 15:00:00,288.53,289.51,288.02,288.18,28203.0,280.7574,281.711,280.2611,280.4168,28203.0
2024-05-16 15:30:00,288.1,288.38,287.37,287.82,97125.0,280.339,280.6114,279.6286,280.0665,97125.0
2024-05-17 09:30:00,288.59,288.8,285.38,285.69,53130.0,280.8158,281.0201,277.6923,277.9939,53130.0
2024-05-17 10:00:00,285.63,285.7,284.32,285.1,23625.0,277.9355,278.0036,276.6608,277.4198,23625.0
2024-05-17 10:30:00,285.1,285.35,284.21,284.3,18899.0,277.4198,277.6631,276.5538,276.6414,18899.0
2024-05-17 11:00:00,284.25,284.49,283.26,283.66,32441.0,276.5927,276.8262,275.6294,276.0186,32441.0
2024-05-17 11:30:00,283.62,283.89,283.35,283.59,17820.0,275.9797,276.2424,275.7169,275.9505,17820.0
2024-05-17 12:00:00,283.68,283.97,283.02,283.02,12790.0,276.0381,276.3202,275.3958,275.3958,12790.0
2024-05-17 12:30:00,283.0,283.37,282.72,283.37,14408.0,275.3764,275.7364,275.1039,275.7364,14408.0
2024-05-17 13:00:00,283.33,283.63,283.15,283.24,21858.0,275.6975,275.9894,275.5223,275.6099,21858.0
2024-05-17 13:30:00,283.31,283.93,283.26,283.93,19975.0,275.678,276.2813,275.6294,276.2813,19975.0
2024-05-17 14:00:00,283.93,284.62,283.92,284.52,24594.0,276.2813,276.9527,276.2716,276.8554,24594.0
2024-05-17 14:30:00,284.53,284.95,284.42,284.76,13554.0,276.8652,277.2738,276.7581,277.089,13554.0
2024-05-17 15:00:00,284.76,285.03,284.51,284.88,27150.0,277.089,277.3517,276.8457,277.2057,27150.0
2024-05-17 15:30:00,284.97,285.65,284.6,285.61,97718.0,277.2933,277.955,276.9333,277.9161,97718.0
2024-05-20 09:30:00,286.41,286.96,285.01,285.95,33338.0,278.6945,279.2297,277.3322,278.2469,33338.0
2024-05-20 10:00:00,285.92,286.35,285.24,285.42,15638.0,278.2177,278.6361,277.556,277.7312,15638.0
2024-05-20 10:30:00,285.3,286.44,285.29,286.44,15433.0,277.6144,278.7237,277.6047,278.7237,15433.0
2024-05-20 11:00:00,286.41,286.8,285.89,286.57,7402.0,278.6945,279.074,278.1885,278.8502,7402.0
2024-05-20 11:30:00,286.55,286.82,286.45,286.48,10763.0,278.8307,279.0935,278.7334,278.7626,10763.0
2024-05-20 12:00:00,286.53,286.53,286.1,286.23,9689.0,278.8113,278.8113,278.3929,278.5194,9689.0
2024-05-20 12:30:00,286.23,286.46,286.02,286.05,17767.0,278.5194,278.7432,278.315,278.3442,17767.0
2024-05-20 13:00:00,286.04,286.18,285.47,285.5,23236.0,278.3345,278.4707,277.7798,277.809,23236.0
2024-05-20 13:30:00,285.56,286.34,285.44,286.07,17182.0,277.8674,278.6264,277.7506,278.3637,17182.0
2024-05-20 14:00:00,286.09,286.1,284.88,285.31,16612.0,278.3831,278.3929,277.2057,277.6241,16612.0
2024-05-20 14:30:00,285.42,285.54,284.73,284.73,13134.0,277.7312,277.8479,277.0598,277.0598,13134.0
2024-05-20 15:00:00,284.7,285.25,284.65,285.05,18887.0,277.0306,277.5658,276.9819,277.3711,18887.0
2024-05-20 15:30:00,285.0,285.14,284.42,284.84,76694.0,277.3225,277.4587,276.7581,277.1668,76694.0
2024-05-21 09:30:00,284.67,286.44,283.46,284.78,35474.0,277.0014,278.7237,275.824,277.1084,35474.0
2024-05-21 10:00:00,284.78,284.97,284.2,284.79,16100.0,277.1084,277.2933,276.544,277.1182,16100.0
2024-05-21 10:30:00,284.62,285.77,283.98,285.62,23879.0,276.9527,278.0718,276.33,277.9258,23879.0
2024-05-21 11:00:00,285.55,285.87,284.8,285.79,16557.0,277.8577,278.1691,277.1279,278.0912,16557.0
2024-05-21 11:30:00,285.67,285.85,284.65,284.87,21881.0,277.9744,278.1496,276.9819,277.196,21881.0
2024-05-21 12:00:00,284.92,284.95,284.42,284.59,10007.0,277.2446,277.2738,276.7581,276.9235,10007.0
2024-05-21 12:30:00,284.75,284.78,284.28,284.34,9438.0,277.0792,277.1084,276.6219,276.6803,9438.0
2024-05-21 13:00:00,284.33,284.87,284.02,284.73,12552.0,276.6705,277.196,276.3689,277.0598,12552.0
2024-05-21 13:30:00,284.74,286.61,284.54,285.91,25426.0,277.0695,278.8891,276.8749,278.208,25426.0
2024-05-21 14:00:00,285.94,286.11,285.44,285.67,13410.0,278.2372,278.4026,277.7506,277.9744,13410.0
2024-05-21 14:30:00,285.78,285.91,285.48,285.64,12974.0,278.0815,278.208,277.7896,277.9453,12974.0
2024-05-21 15:00:00,285.67,286.04,285.22,285.88,23316.0,277.9744,278.3345,277.5366,278.1788,23316.0
2024-05-21 15:30:00,285.93,286.59,285.69,285.97,79275.0,278.2274,278.8697,277.9939,278.2664,79275.0
2024-05-22 09:30:00,285.7,288.26,285.7,288.25,20913.0,278.0036,280.4947,278.0036,280.4849,20913.0
2024-05-22 10:00:00,288.26,288.72,287.39,288.68,21662.0,280.4947,280.9423,279.6481,280.9034,21662.0
2024-05-22 10:30:00,288.59,288.9,287.87,288.59,14075.0,280.8158,281.1174,280.1152,280.8158,14075.0
2024-05-22 11:00:00,288.53,288.64,286.95,287.33,16000.0,280.7574,280.8644,279.22,279.5897,16000.0
2024-05-22 11:30:00,287.34,287.49,286.22,286.89,13592.0,279.5995,279.7454,278.5096,279.1616,13592.0
2024-05-22 12:00:00,286.86,287.55,286.78,287.42,7087.0,279.1324,279.8038,279.0545,279.6773,7087.0
2024-05-22 12:30:00,287.43,287.7,287.28,287.49,4727.0,279.687,279.9498,279.5411,279.7454,4727.0
2024-05-22 13:00:00,287.48,287.48,286.7,286.8,11749.0,279.7357,279.7357,278.9767,279.074,11749.0
2024-05-22 13:30:00,286.7,287.25,286.34,287.25,7762.0,278.9767,279.5119,278.6264,279.5119,7762.0
2024-05-22 14:00:00,287.25,287.35,286.07,286.07,12791.0,279.5119,279.6092,278.3637,278.3637,12791.0
2024-05-22 14:30:00,285.96,286.34,285.45,286.28,11995.0,278.2566,278.6264,277.7604,278.568,11995.0
2024-05-22 15:00:00,286.24,287.11,286.19,286.38,22397.0,278.5291,279.3757,278.4804,278.6653,22397.0
2024-05-22 15:30:00,286.51,287.39,286.2,287.0,58903.0,278.7918,279.6481,278.4902,279.2686,58903.0
2024-05-23 09:30:00,286.11,286.53,282.15,282.56,22251.0,280.0501,280.4612,276.1739,276.5753,22251.0
2024-05-23 10:00:00,282.75,283.62,282.34,282.47,18395.0,276.7612,277.6128,276.3599,276.4872,18395.0
2024-05-23 10:30:00,282.45,282.94,281.85,282.76,22115.0,276.4676,276.9472,275.8803,276.771,22115.0
2024-05-23 11:00:00,282.86,284.88,282.73,284.86,14162.0,276.8689,278.8461,276.7416,278.8265,14162.0
2024-05-23 11:30:00,284.85,284.93,284.25,284.44,17375.0,278.8167,278.8951,278.2295,278.4154,17375.0
2024-05-23 12:00:00,284.51,285.02,284.44,285.02,11977.0,278.4839,278.9831,278.4154,278.9831,11977.0
2024-05-23 12:30:00,284.97,285.15,284.08,284.33,13953.0,278.9342,279.1104,278.0631,278.3078,13953.0
2024-05-23 13:00:00,284.41,284.66,283.94,284.5,6914.0,278.3861,278.6308,277.926,278.4742,6914.0
2024-05-23 13:30:00,284.51,284.52,282.62,283.06,26060.0,278.4839,278.4937,276.634,277.0647,26060.0
2024-05-23 14:00:00,283.05,283.05,282.08,282.25,9389.0,277.0549,277.0549,276.1054,276.2718,9389.0
2024-05-23 14:30:00,282.21,282.48,281.9,282.08,9770.0,276.2327,276.4969,275.9292,276.1054,9770.0
2024-05-23 15:00:00,282.06,282.42,281.5,282.09,32726.0,276.0858,276.4382,275.5377,276.1152,32726.0
2024-05-23 15:30:00,282.08,284.03,281.95,284.0,90923.0,276.1054,278.0141,275.9782,277.9848,90923.0
2024-05-24 09:30:00,285.08,286.0,283.09,283.7,41775.0,279.0419,279.9424,277.094,277.6911,41775.0
2024-05-24 10:00:00,283.44,284.8,283.18,284.19,13194.0,277.4366,278.7678,277.1821,278.1707,13194.0
2024-05-24 10:30:00,283.9,284.2,282.91,283.66,9016.0,277.8869,278.1805,276.9178,277.652,9016.0
2024-05-24 11:00:00,283.86,284.9,283.85,284.58,13385.0,277.8477,278.8657,277.8379,278.5525,13385.0
2024-05-24 11:30:00,284.6,285.19,284.54,284.88,11617.0,278.572,279.1495,278.5133,278.8461,11617.0
2024-05-24 12:00:00,284.74,285.27,284.54,284.96,11044.0,278.7091,279.2279,278.5133,278.9244,11044.0
2024-05-24 12:30:00,284.95,284.95,284.47,284.69,5499.0,278.9146,278.9146,278.4448,278.6601,5499.0
2024-05-24 13:00:00,284.55,284.85,284.05,284.63,28072.0,278.5231,278.8167,278.0337,278.6014,28072.0
2024-05-24 13:30:00,284.43,284.82,284.23,284.82,9025.0,278.4056,278.7874,278.2099,278.7874,9025.0
2024-05-24 14:00:00,284.95,285.0,284.23,284.46,6334.0,278.9146,278.9636,278.2099,278.435,6334.0
2024-05-24 14:30:00,284.48,284.89,284.19,284.19,8749.0,278.4546,278.8559,278.1707,278.1707,8749.0
2024-05-24 15:00:00,284.3,284.81,284.21,284.69,15938.0,278.2784,278.7776,278.1903,278.6601,15938.0
2024-05-24 15:30:00,284.81,284.98,284.35,284.91,48742.0,278.7776,278.944,278.3273,278.8755,48742.0
2024-05-28 09:30:00,284.01,284.99,280.55,281.81,38215.0,277.9945,278.9538,274.6078,275.8411,38215.0
2024-05-28 10:00:00,281.8,282.38,280.65,282.08,36811.0,275.8313,276.3991,274.7057,276.1054,36811.0
2024-05-28 10:30:00,282.38,283.09,282.17,282.92,20594.0,276.3991,277.094,276.1935,276.9276,20594.0
2024-05-28 11:00:00,282.93,283.18,282.24,282.49,13528.0,276.9374,277.1821,276.262,276.5067,13528.0
2024-05-28 11:30:00,282.36,282.36,281.48,281.92,9674.0,276.3795,276.3795,275.5181,275.9488,9674.0
2024-05-28 12:00:00,282.12,282.12,281.5,281.74,13728.0,276.1446,276.1446,275.5377,275.7726,13728.0
2024-05-28 12:30:00,281.78,282.02,280.88,280.94,6008.0,275.8118,276.0467,274.9308,274.9896,6008.0
2024-05-28 13:00:00,281.14,281.14,280.16,280.16,18530.0,275.1853,275.1853,274.2261,274.2261,18530.0
2024-05-28 13:30:00,280.04,280.54,279.27,279.56,9016.0,274.1086,274.598,273.3549,273.6388,9016.0
2024-05-28 14:00:00,279.65,279.78,278.5,278.64,19178.0,273.7269,273.8541,272.6012,272.7383,19178.0
2024-05-28 14:30:00,278.39,278.69,277.75,278.47,28889.0,272.4936,272.7872,271.8671,272.5719,28889.0
2024-05-28 15:00:00,278.33,278.54,277.85,277.85,24339.0,272.4348,272.6404,271.965,271.965,24339.0
2024-05-28 15:30:00,277.85,279.09,277.79,278.25,86013.0,271.965,273.1787,271.9063,272.3565,86013.0
2024-05-29 09:30:00,275.76,276.3,274.16,275.94,19567.0,269.9193,270.4478,268.3532,270.0955,19567.0
2024-05-29 10:00:00,275.69,276.53,274.78,275.03,23368.0,269.8508,270.673,268.96,269.2047,23368.0
2024-05-29 10:30:00,275.04,275.92,274.78,275.36,14626.0,269.2145,270.0759,268.96,269.5277,14626.0
2024-05-29 11:00:00,275.12,275.12,273.67,274.22,16293.0,269.2928,269.2928,267.8735,268.4119,16293.0
2024-05-29 11:30:00,274.14,274.54,273.9,274.38,12300.0,268.3336,268.7251,268.0987,268.5685,12300.0
2024-05-29 12:00:00,274.38,275.18,274.2,275.1,15521.0,268.5685,269.3516,268.3923,269.2733,15521.0
2024-05-29 12:30:00,274.95,275.11,274.64,274.81,8288.0,269.1264,269.283,268.823,268.9894,8288.0
2024-05-29 13:00:00,274.91,274.91,273.87,274.11,11866.0,269.0873,269.0873,268.0693,268.3042,11866.0
2024-05-29 13:30:00,274.11,274.9,273.91,274.86,11362.0,268.3042,269.0775,268.1085,269.0383,11362.0
2024-05-29 14:00:00,274.54,274.69,273.97,274.01,10296.0,268.7251,268.8719,268.1672,268.2063,10296.0
2024-05-29 14:30:00,274.01,274.34,273.66,273.98,14190.0,268.2063,268.5294,267.8638,268.177,14190.0
2024-05-29 15:00:00,273.91,274.42,273.9,274.25,12589.0,268.1085,268.6077,268.0987,268.4413,12589.0
2024-05-29 15:30:00,274.14,275.04,273.96,274.75,76245.0,268.3336,269.2145,268.1574,268.9307,76245.0
2024-05-30 09:30:00,275.29,276.61,274.48,276.59,13418.0,269.4592,270.7513,268.6664,270.7317,13418.0
2024-05-30 10:00:00,276.74,277.59,275.63,277.59,27161.0,270.8785,271.7105,269.792,271.7105,27161.0
2024-05-30 10:30:00,277.22,278.22,277.07,277.48,19871.0,271.3484,272.3272,271.2015,271.6028,19871.0
2024-05-30 11:00:00,277.44,278.08,276.7,276.71,31839.0,271.5637,272.1901,270.8394,270.8492,31839.0
2024-05-30 11:30:00,276.72,276.94,275.91,276.25,15638.0,270.8589,271.0743,270.0661,270.3989,15638.0
2024-05-30 12:00:00,276.25,276.86,276.12,276.68,8393.0,270.3989,270.996,270.2717,270.8198,8393.0
2024-05-30 12:30:00,276.71,278.22,276.6,277.95,10620.0,270.8492,272.3272,270.7415,272.0629,10620.0
2024-05-30 13:00:00,277.99,278.5,277.78,278.46,13283.0,272.102,272.6012,271.8965,272.5621,13283.0
2024-05-30 13:30:00,278.46,279.05,278.23,278.76,11492.0,272.5621,273.1396,272.337,272.8557,11492.0
2024-05-30 14:00:00,278.79,279.12,278.31,279.01,14244.0,272.8851,273.2081,272.4153,273.1004,14244.0
2024-05-30 14:30:00,279.03,279.34,278.76,279.06,18954.0,273.12,273.4235,272.8557,273.1494,18954.0
2024-05-30 15:00:00,279.06,279.06,278.4,278.83,20330.0,273.1494,273.1494,272.5034,272.9243,20330.0
2024-05-30 15:30:00,278.87,279.51,278.37,279.26,123238.0,272.9634,273.5899,272.474,273.3451,123238.0
2024-05-31 09:30:00,278.52,278.72,276.69,276.94,20781.0,272.6208,272.8166,270.8296,271.0743,20781.0
2024-05-31 10:00:00,276.71,277.38,274.83,275.71,24253.0,270.8492,271.505,269.009,269.8703,24253.0
2024-05-31 10:30:00,275.51,276.01,275.1,275.49,23961.0,269.6746,270.164,269.2733,269.655,23961.0
2024-05-31 11:00:00,275.34,275.86,274.61,275.68,30513.0,269.5082,270.0172,268.7936,269.841,30513.0
2024-05-31 11:30:00,275.74,277.21,275.65,276.66,10044.0,269.8997,271.3386,269.8116,270.8002,10044.0
2024-05-31 12:00:00,276.49,276.72,275.42,275.91,10960.0,270.6338,270.8589,269.5865,270.0661,10960.0
2024-05-31 12:30:00,275.87,276.5,275.71,276.38,16835.0,270.0269,270.6436,269.8703,270.5261,16835.0
2024-05-31 13:00:00,276.42,277.95,276.34,277.95,11230.0,270.5653,272.0629,270.487,272.0629,11230.0
2024-05-31 13:30:00,277.82,278.16,277.53,278.16,11367.0,271.9356,272.2684,271.6518,272.2684,11367.0
2024-05-31 14:00:00,278.2,279.17,278.15,278.63,19157.0,272.3076,273.2571,272.2587,272.7285,19157.0
2024-05-31 14:30:00,278.6,279.27,278.49,278.9,17310.0,272.6991,273.3549,272.5915,272.9928,17310.0
2024-05-31 15:00:00,278.9,279.07,278.29,278.41,22083.0,272.9928,273.1592,272.3957,272.5131,22083.0
2024-05-31 15:30:00,278.52,281.76,278.13,281.74,134927.0,272.6208,275.7922,272.2391,275.7726,134927.0
2024-06-03 09:30:00,282.0,282.55,277.93,278.16,24634.0,276.0271,276.5655,272.0433,272.2684,24634.0
2024-06-03 10:00:00,277.61,278.41,275.31,275.43,29859.0,271.7301,272.5131,269.4788,269.5963,29859.0
2024-06-03 10:30:00,275.36,275.81,274.65,274.71,18984.0,269.5277,269.9682,268.8328,268.8915,18984.0
2024-06-03 11:00:00,274.65,275.31,273.75,275.08,33051.0,268.8328,269.4788,267.9519,269.2537,33051.0
2024-06-03 11:30:00,274.68,275.04,273.04,274.38,22686.0,268.8622,269.2145,267.2569,268.5685,22686.0
2024-06-03 12:00:00,274.73,274.73,272.83,273.21,19175.0,268.9111,268.9111,267.0513,267.4233,19175.0
2024-06-03 12:30:00,273.2,274.09,272.82,273.89,14891.0,267.4135,268.2846,267.0415,268.0889,14891.0
2024-06-03 13:00:00,273.74,274.0,272.72,273.78,63407.0,267.9421,268.1966,266.9437,267.9812,63407.0
2024-06-03 13:30:00,273.93,274.52,273.89,274.44,14438.0,268.128,268.7055,268.0889,268.6272,14438.0
2024-06-03 14:00:00,274.52,275.31,274.38,275.09,10117.0,268.7055,269.4788,268.5685,269.2635,10117.0
2024-06-03 14:30:00,274.93,275.78,274.93,275.55,10067.0,269.1069,269.9389,269.1069,269.7137,10067.0
2024-06-03 15:00:00,275.43,276.0,275.36,275.67,12109.0,269.5963,270.1542,269.5277,269.8312,12109.0
2024-06-03 15:30:00,275.66,275.66,274.62,275.25,85809.0,269.8214,269.8214,268.8034,269.4201,85809.0
2024-06-04 09:30:00,274.1,274.87,273.2,274.15,33611.0,268.2944,269.0481,267.4135,268.3434,33611.0
2024-06-04 10:00:00,274.28,276.01,274.12,275.25,20985.0,268.4706,270.164,268.314,269.4201,20985.0
2024-06-04 10:30:00,275.36,275.67,274.05,274.32,12722.0,269.5277,269.8312,268.2455,268.5098,12722.0
2024-06-04 11:00:00,274.61,274.92,273.86,274.26,10715.0,268.7936,269.0971,268.0595,268.451,10715.0
2024-06-04 11:30:00,274.29,274.41,273.34,273.38,11671.0,268.4804,268.5979,267.5505,267.5897,11671.0
2024-06-04 12:00:00,273.22,273.39,271.87,272.17,32467.0,267.4331,267.5995,266.1117,266.4053,32467.0
2024-06-04 12:30:00,272.14,272.64,271.8,272.25,14287.0,266.376,266.8654,266.0432,266.4836,14287.0
2024-06-04 13:00:00,272.25,272.28,271.56,272.13,13434.0,266.4836,266.513,265.8082,266.3662,13434.0
2024-06-04 13:30:00,272.35,273.09,271.76,272.93,19862.0,266.5815,267.3058,266.004,267.1492,19862.0
2024-06-04 14:00:00,272.98,274.68,272.98,274.68,13032.0,267.1982,268.8622,267.1982,268.8622,13032.0
2024-06-04 14:30:00,274.56,274.56,273.63,273.77,19596.0,268.7447,268.7447,267.8344,267.9714,19596.0
2024-06-04 15:00:00,273.77,273.77,272.31,272.38,22842.0,267.9714,267.9714,266.5424,266.6109,22842.0
2024-06-04 15:30:00,272.5,273.2,272.18,273.2,79500.0,266.7283,267.4135,266.4151,267.4135,79500.0
2024-06-05 09:30:00,273.97,277.85,273.88,276.24,103920.0,268.1672,271.965,268.0791,270.3891,103920.0
2024-06-05 10:00:00,275.96,278.06,275.55,277.5,14723.0,270.115,272.1706,269.7137,271.6224,14723.0
2024-06-05 10:30:00,277.63,278.99,277.63,278.41,23962.0,271.7497,273.0809,271.7497,272.5131,23962.0
2024-06-05 11:00:00,278.39,279.59,278.35,278.83,52259.0,272.4936,273.6682,272.4544,272.9243,52259.0
2024-06-05 11:30:00,278.56,278.7,277.62,278.11,32413.0,272.66,272.797,271.7399,272.2195,32413.0
2024-06-05 12:00:00,277.88,278.11,277.51,277.6,20606.0,271.9944,272.2195,271.6322,271.7203,20606.0
2024-06-05 12:30:00,277.66,278.8,277.5,278.58,27468.0,271.779,272.8949,271.6224,272.6795,27468.0
2024-06-05 13:00:00,278.54,279.33,278.26,279.18,27172.0,272.6404,273.4137,272.3663,273.2668,27172.0
2024-06-05 13:30:00,279.17,279.62,278.44,278.52,22118.0,273.2571,273.6975,272.5425,272.6208,22118.0
2024-06-05 14:00:00,278.42,279.37,278.16,278.73,61108.0,272.5229,273.4528,272.2684,272.8264,61108.0
2024-06-05 14:30:00,278.76,279.31,278.65,278.84,17854.0,272.8557,273.3941,272.7481,272.934,17854.0
2024-06-05 15:00:00,278.84,279.55,278.58,278.89,40921.0,272.934,273.629,272.6795,272.983,40921.0
2024-06-05 15:30:00,278.9,279.4,278.46,278.71,100660.0,272.9928,273.4822,272.5621,272.8068,100660.0
2024-06-06 09:30:00,278.22,278.22,276.18,277.88,25474.0,272.3272,272.3272,270.3304,271.9944,25474.0
2024-06-06 10:00:00,277.67,278.72,276.94,277.42,22422.0,271.7888,272.8166,271.0743,271.5441,22422.0
2024-06-06 10:30:00,277.17,277.26,275.82,275.82,12129.0,271.2994,271.3875,269.978,269.978,12129.0
2024-06-06 11:00:00,275.57,276.79,275.52,276.19,14195.0,269.7333,270.9275,269.6844,270.3402,14195.0
2024-06-06 11:30:00,276.19,276.4,275.21,275.35,19433.0,270.3402,270.5457,269.3809,269.518,19433.0
2024-06-06 12:00:00,275.52,275.68,274.83,275.07,24678.0,269.6844,269.841,269.009,269.2439,24678.0
2024-06-06 12:30:00,275.2,275.65,274.88,275.06,30919.0,269.3711,269.8116,269.0579,269.2341,30919.0
2024-06-06 13:00:00,275.13,275.41,274.29,274.8,20061.0,269.3026,269.5767,268.4804,268.9796,20061.0
2024-06-06 13:30:00,274.8,274.96,274.03,274.96,13066.0,268.9796,269.1362,268.2259,269.1362,13066.0
2024-06-06 14:00:00,274.96,274.96,273.91,274.59,10483.0,269.1362,269.1362,268.1085,268.7741,10483.0
2024-06-06 14:30:00,274.43,275.56,274.3,275.03,12839.0,268.6174,269.7235,268.4902,269.2047,12839.0
2024-06-06 15:00:00,275.11,275.15,274.03,274.03,30524.0,269.283,269.3222,268.2259,268.2259,30524.0
2024-06-06 15:30:00,274.01,274.39,273.5,274.01,109134.0,268.2063,268.5783,267.7071,268.2063,109134.0
2024-06-07 09:30:00,273.0,274.26,270.54,273.39,19969.0,267.2177,268.451,264.8098,267.5995,19969.0
2024-06-07 10:00:00,273.4,274.25,273.17,274.07,17490.0,267.6093,268.4413,267.3841,268.2651,17490.0
2024-06-07 10:30:00,273.89,274.91,273.5,273.81,16259.0,268.0889,269.0873,267.7071,268.0106,16259.0
2024-06-07 11:00:00,273.57,273.64,273.14,273.31,10157.0,267.7757,267.8442,267.3548,267.5212,10157.0
2024-06-07 11:30:00,273.31,273.61,272.83,273.61,17371.0,267.5212,267.8148,267.0513,267.8148,17371.0
2024-06-07 12:00:00,273.56,273.62,272.95,273.13,12770.0,267.7659,267.8246,267.1688,267.345,12770.0
2024-06-07 12:30:00,273.02,273.97,272.64,273.97,25384.0,267.2373,268.1672,266.8654,268.1672,25384.0
2024-06-07 13:00:00,273.84,274.26,273.27,273.71,8622.0,268.0399,268.451,267.482,267.9127,8622.0
2024-06-07 13:30:00,273.56,273.85,273.38,273.45,8331.0,267.7659,268.0497,267.5897,267.6582,8331.0
2024-06-07 14:00:00,273.45,273.45,272.49,273.23,18755.0,267.6582,267.6582,266.7185,267.4429,18755.0
2024-06-07 14:30:00,273.24,273.81,273.12,273.12,12847.0,267.4527,268.0106,267.3352,267.3352,12847.0
2024-06-07 15:00:00,273.07,273.43,272.33,272.56,23530.0,267.2863,267.6386,266.5619,266.7871,23530.0
2024-06-07 15:30:00,272.45,272.73,271.63,271.87,79048.0,266.6794,266.9535,265.8768,266.1117,79048.0
2024-06-10 09:30:00,270.97,272.97,270.97,272.97,27593.0,265.2307,267.1884,265.2307,267.1884,27593.0
2024-06-10 10:00:00,272.71,273.87,272.3,272.84,15422.0,266.9339,268.0693,266.5326,267.0611,15422.0
2024-06-10 10:30:00,272.61,273.35,272.28,272.28,15220.0,266.836,267.5603,266.513,266.513,15220.0
2024-06-10 11:00:00,272.63,274.14,272.02,274.1,24620.0,266.8556,268.3336,266.2585,268.2944,24620.0
2024-06-10 11:30:00,274.0,275.24,273.86,275.01,32964.0,268.1966,269.4103,268.0595,269.1852,32964.0
2024-06-10 12:00:00,274.95,274.95,274.02,274.18,6831.0,269.1264,269.1264,268.2161,268.3727,6831.0
2024-06-10 12:30:00,274.18,274.48,273.88,274.31,10466.0,268.3727,268.6664,268.0791,268.5,10466.0
2024-06-10 13:00:00,274.38,274.39,273.86,274.2,16743.0,268.5685,268.5783,268.0595,268.3923,16743.0
2024-06-10 13:30:00,274.29,274.61,273.97,274.24,29193.0,268.4804,268.7936,268.1672,268.4315,29193.0
2024-06-10 14:00:00,274.11,274.21,273.52,273.52,9553.0,268.3042,268.4021,267.7267,267.7267,9553.0
2024-06-10 14:30:00,273.55,274.02,273.29,273.58,12079.0,267.7561,268.2161,267.5016,267.7855,12079.0
2024-06-10 15:00:00,273.49,273.97,273.16,273.19,15729.0,267.6974,268.1672,267.3743,267.4037,15729.0
2024-06-10 15:30:00,273.07,273.5,272.79,272.97,126642.0,267.2863,267.7071,267.0122,267.1884,126642.0
2024-06-11 09:30:00,272.18,273.16,269.58,270.75,13628.0,266.4151,267.3743,263.8702,265.0154,13628.0
2024-06-11 10:00:00,270.51,272.09,270.14,271.75,24154.0,264.7805,266.327,264.4183,265.9942,24154.0
2024-06-11 10:30:00,271.41,272.09,271.14,271.79,12432.0,265.6614,266.327,265.3971,266.0334,12432.0
2024-06-11 11:00:00,271.76,271.94,271.07,271.68,24382.0,266.004,266.1802,265.3286,265.9257,24382.0
2024-06-11 11:30:00,271.79,272.4,271.4,271.92,14344.0,266.0334,266.6304,265.6516,266.1606,14344.0
2024-06-11 12:00:00,272.03,272.38,271.6,271.62,9312.0,266.2683,266.6109,265.8474,265.867,9312.0
2024-06-11 12:30:00,271.47,272.09,271.43,271.49,8188.0,265.7201,266.327,265.681,265.7397,8188.0
2024-06-11 13:00:00,271.6,271.69,270.61,270.93,20871.0,265.8474,265.9355,264.8784,265.1916,20871.0
2024-06-11 13:30:00,271.04,271.2,270.76,271.02,9672.0,265.2992,265.4559,265.0252,265.2797,9672.0
2024-06-11 14:00:00,271.05,271.67,270.77,271.53,8764.0,265.309,265.9159,265.035,265.7789,8764.0
2024-06-11 14:30:00,271.46,272.0,270.76,271.15,15892.0,265.7104,266.2389,265.0252,265.4069,15892.0
2024-06-11 15:00:00,271.21,271.35,270.88,271.1,21477.0,265.4656,265.6027,265.1426,265.358,21477.0
2024-06-11 15:30:00,270.91,271.78,270.56,271.76,69124.0,265.172,266.0236,264.8294,266.004,69124.0
2024-06-12 09:30:00,274.45,274.96,272.82,273.22,36691.0,268.637,269.1362,267.0415,267.4331,36691.0
2024-06-12 10:00:00,273.25,275.11,273.17,275.1,19910.0,267.4624,269.283,267.3841,269.2733,19910.0
2024-06-12 10:30:00,274.91,275.27,273.8,274.04,29613.0,269.0873,269.4397,268.0008,268.2357,29613.0
2024-06-12 11:00:00,274.0,274.0,272.52,272.89,16581.0,268.1966,268.1966,266.7479,267.1101,16581.0
2024-06-12 11:30:00,273.03,273.12,271.86,272.33,9086.0,267.2471,267.3352,266.1019,266.5619,9086.0
2024-06-12 12:00:00,272.46,272.73,272.07,272.1,8136.0,266.6892,266.9535,266.3074,266.3368,8136.0
2024-06-12 12:30:00,272.07,272.8,272.06,272.71,5985.0,266.3074,267.022,266.2976,266.9339,5985.0
2024-06-12 13:00:00,272.72,272.81,271.95,271.95,16337.0,266.9437,267.0318,266.19,266.19,16337.0
2024-06-12 13:30:00,271.92,271.99,271.4,271.63,10927.0,266.1606,266.2291,265.6516,265.8768,10927.0
2024-06-12 14:00:00,271.54,272.58,269.68,272.55,17375.0,265.7887,266.8066,263.9681,266.7773,17375.0
2024-06-12 14:30:00,272.66,273.16,271.11,271.86,19130.0,266.8849,267.3743,265.3678,266.1019,19130.0
2024-06-12 15:00:00,271.86,272.48,270.46,270.6,18946.0,266.1019,266.7087,264.7315,264.8686,18946.0
2024-06-12 15:30:00,270.61,272.49,270.57,272.49,81575.0,264.8784,266.7185,264.8392,266.7185,81575.0
2024-06-13 09:30:00,270.93,273.04,267.79,268.26,20841.0,265.1916,267.2569,262.1181,262.5781,20841.0
2024-06-13 10:00:00,267.95,269.12,267.47,268.61,11773.0,262.2747,263.4199,261.8049,262.9207,11773.0
2024-06-13 10:30:00,268.46,269.2,267.74,268.87,15863.0,262.7739,263.4982,262.0691,263.1752,15863.0
2024-06-13 11:00:00,268.62,269.02,268.5,268.86,13084.0,262.9305,263.322,262.813,263.1654,13084.0
2024-06-13 11:30:00,268.88,269.04,268.38,268.94,14219.0,263.185,263.3416,262.6956,263.2437,14219.0
2024-06-13 12:00:00,268.88,269.48,268.63,269.07,15161.0,263.185,263.7723,262.9403,263.371,15161.0
2024-06-13 12:30:00,269.13,270.26,269.08,269.99,13961.0,263.4297,264.5358,263.3808,264.2715,13961.0
2024-06-13 13:00:00,269.96,270.46,269.91,270.33,9604.0,264.2421,264.7315,264.1932,264.6043,9604.0
2024-06-13 13:30:00,270.16,270.16,269.84,270.12,8605.0,264.4379,264.4379,264.1247,264.3987,8605.0
2024-06-13 14:00:00,270.03,270.49,269.72,270.22,19967.0,264.3106,264.7609,264.0072,264.4966,19967.0
2024-06-13 14:30:00,270.33,270.43,270.04,270.11,16527.0,264.6043,264.7022,264.3204,264.3889,16527.0
2024-06-13 15:00:00,270.27,270.32,269.52,269.86,25080.0,264.5456,264.5945,263.8114,264.1442,25080.0
2024-06-13 15:30:00,269.85,270.45,269.31,270.32,84432.0,264.1345,264.7217,263.6059,264.5945,84432.0
2024-06-14 09:30:00,267.4,267.83,264.71,264.84,22552.0,261.7363,262.1572,259.1033,259.2306,22552.0
2024-06-14 10:00:00,264.6,264.6,261.6,262.61,25478.0,258.9957,258.9957,256.0592,257.0478,25478.0
2024-06-14 10:30:00,262.43,263.0,261.51,262.81,25771.0,256.8716,257.4295,255.9711,257.2436,25771.0
2024-06-14 11:00:00,262.65,262.9,262.07,262.49,23733.0,257.087,257.3317,256.5192,256.9303,23733.0
2024-06-14 11:30:00,262.51,262.99,262.15,262.38,34821.0,256.9499,257.4198,256.5975,256.8227,34821.0
2024-06-14 12:00:00,262.25,263.98,261.89,263.53,14875.0,256.6954,258.3888,256.3431,257.9483,14875.0
2024-06-14 12:30:00,263.37,263.99,262.95,263.72,32582.0,257.7917,258.3986,257.3806,258.1343,32582.0
2024-06-14 13:00:00,263.71,264.09,263.41,263.52,14243.0,258.1245,258.4965,257.8309,257.9385,14243.0
2024-06-14 13:30:00,263.53,263.93,262.98,263.86,17462.0,257.9483,258.3398,257.41,258.2713,17462.0
2024-06-14 14:00:00,263.78,264.75,263.37,264.71,30437.0,258.193,259.1425,257.7917,259.1033,30437.0
2024-06-14 14:30:00,264.57,265.49,264.36,265.38,18428.0,258.9663,259.8668,258.7607,259.7591,18428.0
2024-06-14 15:00:00,265.41,266.17,265.18,266.03,26145.0,259.7885,260.5324,259.5634,260.3954,26145.0
2024-06-14 15:30:00,266.09,266.5,265.59,266.49,91508.0,260.4541,260.8554,259.9647,260.8456,91508.0
2024-06-17 09:30:00,266.12,267.15,265.86,267.02,17208.0,260.4835,261.4916,260.229,261.3644,17208.0
2024-06-17 10:00:00,266.79,267.8,266.78,267.8,26526.0,261.1393,262.1279,261.1295,262.1279,26526.0
2024-06-17 10:30:00,267.15,268.78,267.15,267.83,22648.0,261.4916,263.0871,261.4916,262.1572,22648.0
2024-06-17 11:00:00,267.94,268.95,267.94,268.62,19279.0,262.2649,263.2535,262.2649,262.9305,19279.0
2024-06-17 11:30:00,268.58,268.58,267.58,268.29,19416.0,262.8914,262.8914,261.9125,262.6075,19416.0
2024-06-17 12:00:00,268.19,269.6,268.15,269.57,11343.0,262.5096,263.8897,262.4705,263.8604,11343.0
2024-06-17 12:30:00,269.63,269.71,268.76,269.24,11106.0,263.9191,263.9974,263.0675,263.5374,11106.0
2024-06-17 13:00:00,269.13,269.7,268.91,269.04,12686.0,263.4297,263.9876,263.2144,263.3416,12686.0
2024-06-17 13:30:00,269.09,269.8,269.06,269.19,10014.0,263.3906,264.0855,263.3612,263.4884,10014.0
2024-06-17 14:00:00,269.21,269.97,268.86,269.88,14675.0,263.508,264.2519,263.1654,264.1638,14675.0
2024-06-17 14:30:00,269.88,269.91,269.57,269.66,16709.0,264.1638,264.1932,263.8604,263.9485,16709.0
2024-06-17 15:00:00,269.59,270.32,269.28,270.13,18068.0,263.88,264.5945,263.5765,264.4085,18068.0
2024-06-17 15:30:00,270.05,270.69,269.57,269.89,52626.0,264.3302,264.9567,263.8604,264.1736,52626.0
2024-06-18 09:30:00,270.94,273.04,269.0,270.46,32695.0,265.2014,267.2569,263.3025,264.7315,32695.0
2024-06-18 10:00:00,270.43,271.9,270.28,271.63,13741.0,264.7022,266.141,264.5553,265.8768,13741.0
2024-06-18 10:30:00,271.84,272.92,271.57,272.58,17013.0,266.0823,267.1394,265.818,266.8066,17013.0
2024-06-18 11:00:00,272.55,273.38,272.45,273.17,24214.0,266.7773,267.5897,266.6794,267.3841,24214.0
2024-06-18 11:30:00,273.19,274.01,273.18,273.72,24121.0,267.4037,268.2063,267.3939,267.9225,24121.0
2024-06-18 12:00:00,273.63,274.0,273.25,273.25,14763.0,267.8344,268.1966,267.4624,267.4624,14763.0
2024-06-18 12:30:00,273.61,273.89,273.16,273.48,17106.0,267.8148,268.0889,267.3743,267.6876,17106.0
2024-06-18 13:00:00,273.35,273.38,272.89,272.9,19381.0,267.5603,267.5897,267.1101,267.1199,19381.0
2024-06-18 13:30:00,272.9,273.56,272.74,273.52,17031.0,267.1199,267.7659,266.9632,267.7267,17031.0
2024-06-18 14:00:00,273.55,274.02,273.08,273.76,26923.0,267.7561,268.2161,267.296,267.9616,26923.0
2024-06-18 14:30:00,273.91,274.15,273.65,273.76,22417.0,268.1085,268.3434,267.854,267.9616,22417.0
2024-06-18 15:00:00,273.81,273.85,273.41,273.5,27693.0,268.0106,268.0497,267.6191,267.7071,27693.0
2024-06-18 15:30:00,273.62,274.12,273.39,273.97,104585.0,267.8246,268.314,267.5995,268.1672,104585.0
2024-06-20 09:30:00,279.77,283.88,276.33,277.89,195921.0,273.8443,277.8673,270.4772,272.0042,195921.0
2024-06-20 10:00:00,277.99,279.54,277.61,278.09,268628.0,272.102,273.6192,271.7301,272.1999,268628.0
2024-06-20 10:30:00,278.0,278.69,277.81,278.4,151583.0,272.1118,272.7872,271.9259,272.5034,151583.0
2024-06-20 11:00:00,278.27,279.27,277.92,277.92,130627.0,272.3761,273.3549,272.0335,272.0335,130627.0
2024-06-20 11:30:00,277.91,278.2,275.91,276.99,79854.0,272.0237,272.3076,270.0661,271.1232,79854.0
2024-06-20 12:00:00,276.91,277.56,276.86,277.29,42062.0,271.0449,271.6812,270.996,271.4169,42062.0
2024-06-20 12:30:00,277.12,277.6,276.97,277.12,25037.0,271.2505,271.7203,271.1036,271.2505,25037.0
2024-06-20 13:00:00,277.0,277.44,276.78,277.01,33779.0,271.133,271.5637,270.9177,271.1428,33779.0
2024-06-20 13:30:00,277.02,277.48,276.88,277.28,30072.0,271.1526,271.6028,271.0156,271.4071,30072.0
2024-06-20 14:00:00,277.44,278.43,277.44,278.21,26029.0,271.5637,272.5327,271.5637,272.3174,26029.0
2024-06-20 14:30:00,278.14,278.54,277.97,278.2,45336.0,272.2489,272.6404,272.0825,272.3076,45336.0
2024-06-20 15:00:00,278.17,278.37,277.39,278.32,31272.0,272.2782,272.474,271.5148,272.4251,31272.0
2024-06-20 15:30:00,278.42,278.44,277.33,278.31,120555.0,272.5229,272.5425,271.456,272.4153,120555.0
2024-06-21 09:30:00,278.22,279.86,275.66,277.65,122637.0,272.3272,273.9324,269.8214,271.7692,122637.0
2024-06-21 10:00:00,277.63,277.63,276.33,277.31,15907.0,271.7497,271.7497,270.4772,271.4364,15907.0
2024-06-21 10:30:00,277.03,277.31,276.08,276.74,19724.0,271.1624,271.4364,270.2325,270.8785,19724.0
2024-06-21 11:00:00,276.66,277.76,276.65,276.99,22084.0,270.8002,271.8769,270.7904,271.1232,22084.0
2024-06-21 11:30:00,277.04,278.07,276.98,277.85,17811.0,271.1722,272.1804,271.1134,271.965,17811.0
2024-06-21 12:00:00,277.79,278.28,276.96,277.59,25195.0,271.9063,272.3859,271.0939,271.7105,25195.0
2024-06-21 12:30:00,277.74,278.29,277.69,278.29,26640.0,271.8573,272.3957,271.8084,272.3957,26640.0
2024-06-21 13:00:00,278.22,278.61,277.73,278.19,28958.0,272.3272,272.7089,271.8476,272.2978,28958.0
2024-06-21 13:30:00,278.16,278.4,277.79,277.79,40843.0,272.2684,272.5034,271.9063,271.9063,40843.0
2024-06-21 14:00:00,277.94,278.03,276.89,277.37,21395.0,272.0531,272.1412,271.0253,271.4952,21395.0
2024-06-21 14:30:00,277.27,277.49,276.92,277.38,26339.0,271.3973,271.6126,271.0547,271.505,26339.0
2024-06-21 15:00:00,277.56,277.82,277.45,277.52,19705.0,271.6812,271.9356,271.5735,271.642,19705.0
2024-06-21 15:30:00,277.51,277.63,276.0,276.95,207116.0,271.6322,271.7497,270.1542,271.0841,207116.0
2024-06-24 09:30:00,280.43,284.07,278.41,284.07,38477.0,274.4904,278.0533,272.5131,278.0533,38477.0
2024-06-24 10:00:00,283.78,284.48,283.1,283.92,39919.0,277.7694,278.4546,277.1038,277.9064,39919.0
2024-06-24 10:30:00,284.05,286.07,283.8,285.43,19019.0,278.0337,280.0109,277.789,279.3845,19019.0
2024-06-24 11:00:00,285.64,285.84,284.91,285.73,17952.0,279.59,279.7858,278.8755,279.6781,17952.0
2024-06-24 11:30:00,285.58,285.85,285.23,285.76,14942.0,279.5313,279.7956,279.1887,279.7075,14942.0
2024-06-24 12:00:00,285.76,286.3,285.48,286.12,37563.0,279.7075,280.236,279.4334,280.0598,37563.0
2024-06-24 12:30:00,286.07,286.14,284.91,285.35,25158.0,280.0109,280.0794,278.8755,279.3062,25158.0
2024-06-24 13:00:00,285.31,285.9,285.08,285.63,14032.0,279.267,279.8445,279.0419,279.5802,14032.0
2024-06-24 13:30:00,285.53,285.55,284.58,284.74,9648.0,279.4823,279.5019,278.5525,278.7091,9648.0
2024-06-24 14:00:00,284.75,285.32,284.68,285.32,16617.0,278.7189,279.2768,278.6503,279.2768,16617.0
2024-06-24 14:30:00,285.22,285.87,285.17,285.17,18124.0,279.1789,279.8151,279.13,279.13,18124.0
2024-06-24 15:00:00,285.33,285.54,284.96,285.06,21021.0,279.2866,279.4921,278.9244,279.0223,21021.0
2024-06-24 15:30:00,285.16,285.51,283.65,283.96,73794.0,279.1202,279.4628,277.6422,277.9456,73794.0
2024-06-25 09:30:00,282.77,283.96,281.21,281.22,43327.0,276.7808,277.9456,275.2538,275.2636,43327.0
2024-06-25 10:00:00,281.44,282.05,280.36,280.36,23459.0,275.479,276.0761,274.4218,274.4218,23459.0
2024-06-25 10:30:00,280.56,280.94,280.03,280.63,12459.0,274.6176,274.9896,274.0988,274.6861,12459.0
2024-06-25 11:00:00,280.74,281.17,279.9,280.94,12091.0,274.7938,275.2147,273.9716,274.9896,12091.0
2024-06-25 11:30:00,280.99,281.37,280.71,280.85,10873.0,275.0385,275.4105,274.7644,274.9015,10873.0
2024-06-25 12:00:00,281.01,281.6,280.98,281.43,11977.0,275.0581,275.6356,275.0287,275.4692,11977.0
2024-06-25 12:30:00,281.42,281.42,280.67,281.4,7714.0,275.4594,275.4594,274.7253,275.4398,7714.0
2024-06-25 13:00:00,281.44,281.88,281.09,281.88,17201.0,275.479,275.9097,275.1364,275.9097,17201.0
2024-06-25 13:30:00,281.87,282.73,281.81,282.68,18931.0,275.8999,276.7416,275.8411,276.6927,18931.0
2024-06-25 14:00:00,282.66,283.08,282.61,282.61,12811.0,276.6731,277.0842,276.6242,276.6242,12811.0
2024-06-25 14:30:00,282.61,283.08,281.96,282.1,20732.0,276.6242,277.0842,275.988,276.125,20732.0
2024-06-25 15:00:00,282.07,282.44,281.7,282.44,18898.0,276.0956,276.4578,275.7335,276.4578,18898.0
2024-06-25 15:30:00,282.24,283.4,281.81,283.01,109818.0,276.262,277.3975,275.8411,277.0157,109818.0
2024-06-26 09:30:00,282.45,283.92,281.48,282.2,35433.0,276.4676,277.9064,275.5181,276.2229,35433.0
2024-06-26 10:00:00,281.54,281.74,279.36,279.86,22883.0,275.5769,275.7726,273.443,273.9324,22883.0
2024-06-26 10:30:00,279.86,281.03,279.64,281.03,32653.0,273.9324,275.0777,273.7171,275.0777,32653.0
2024-06-26 11:00:00,281.1,281.1,280.26,280.75,9544.0,275.1462,275.1462,274.324,274.8036,9544.0
2024-06-26 11:30:00,280.86,282.8,280.86,282.24,19703.0,274.9113,276.8102,274.9113,276.262,19703.0
2024-06-26 12:00:00,282.4,282.71,281.89,282.16,13011.0,276.4186,276.7221,275.9194,276.1837,13011.0
2024-06-26 12:30:00,282.04,282.24,281.57,281.87,8733.0,276.0663,276.262,275.6062,275.8999,8733.0
2024-06-26 13:00:00,281.86,282.04,281.58,281.8,6615.0,275.8901,276.0663,275.616,275.8313,6615.0
2024-06-26 13:30:00,281.96,281.96,281.55,281.67,10036.0,275.988,275.988,275.5866,275.7041,10036.0
2024-06-26 14:00:00,281.63,281.78,281.2,281.78,8093.0,275.6649,275.8118,275.2441,275.8118,8093.0
2024-06-26 14:30:00,281.85,282.02,281.04,281.69,15866.0,275.8803,276.0467,275.0874,275.7237,15866.0
2024-06-26 15:00:00,281.75,282.09,281.59,281.85,8613.0,275.7824,276.1152,275.6258,275.8803,8613.0
2024-06-26 15:30:00,281.83,282.08,281.43,281.74,77148.0,275.8607,276.1054,275.4692,275.7726,77148.0
2024-06-27 09:30:00,281.7,283.52,281.56,282.94,16212.0,275.7335,277.5149,275.5964,276.9472,16212.0
2024-06-27 10:00:00,283.04,283.44,282.3,283.15,15391.0,277.0451,277.4366,276.3208,277.1528,15391.0
2024-06-27 10:30:00,282.87,283.61,282.78,283.06,12986.0,276.8787,277.603,276.7906,277.0647,12986.0
2024-06-27 11:00:00,283.03,283.03,282.12,282.22,22568.0,277.0353,277.0353,276.1446,276.2425,22568.0
2024-06-27 11:30:00,282.37,282.79,282.07,282.7,11317.0,276.3893,276.8004,276.0956,276.7123,11317.0
2024-06-27 12:00:00,282.53,282.93,282.25,282.26,5118.0,276.5459,276.9374,276.2718,276.2816,5118.0
2024-06-27 12:30:00,282.27,282.28,281.52,281.64,18441.0,276.2914,276.3012,275.5573,275.6747,18441.0
2024-06-27 13:00:00,281.63,281.72,281.07,281.4,5515.0,275.6649,275.753,275.1168,275.4398,5515.0
2024-06-27 13:30:00,281.3,281.71,281.23,281.41,12016.0,275.3419,275.7433,275.2734,275.4496,12016.0
2024-06-27 14:00:00,281.39,281.51,280.14,280.28,23069.0,275.43,275.5475,274.2065,274.3435,23069.0
2024-06-27 14:30:00,280.28,280.43,279.99,280.12,8152.0,274.3435,274.4904,274.0597,274.1869,8152.0
2024-06-27 15:00:00,280.37,280.59,279.97,280.17,13647.0,274.4316,274.647,274.0401,274.2359,13647.0
2024-06-27 15:30:00,280.29,281.1,280.26,280.51,108655.0,274.3533,275.1462,274.324,274.5687,108655.0
2024-06-28 09:30:00,281.4,284.69,281.2,281.56,22426.0,275.4398,278.6601,275.2441,275.5964,22426.0
2024-06-28 10:00:00,281.91,282.32,281.11,281.43,12826.0,275.939,276.3403,275.156,275.4692,12826.0
2024-06-28 10:30:00,281.23,281.41,276.49,276.52,68098.0,275.2734,275.4496,270.6338,270.6632,68098.0
2024-06-28 11:00:00,276.5,276.65,273.74,274.43,55809.0,270.6436,270.7904,267.9421,268.6174,55809.0
2024-06-28 11:30:00,274.41,274.7,273.72,274.3,24272.0,268.5979,268.8817,267.9225,268.4902,24272.0
2024-06-28 12:00:00,274.31,274.52,273.27,273.85,26640.0,268.5,268.7055,267.482,268.0497,26640.0
2024-06-28 12:30:00,273.99,274.19,272.75,273.6,18748.0,268.1868,268.3825,266.973,267.805,18748.0
2024-06-28 13:00:00,273.59,275.68,273.55,275.3,15197.0,267.7952,269.841,267.7561,269.469,15197.0
2024-06-28 13:30:00,275.28,275.6,274.55,274.74,14772.0,269.4494,269.7627,268.7349,268.9209,14772.0
2024-06-28 14:00:00,274.84,275.38,274.75,274.98,17330.0,269.0188,269.5473,268.9307,269.1558,17330.0
2024-06-28 14:30:00,275.02,275.05,274.35,274.58,27031.0,269.195,269.2243,268.5391,268.7643,27031.0
2024-06-28 15:00:00,274.56,274.58,273.87,274.07,26545.0,268.7447,268.7643,268.0693,268.2651,26545.0
2024-06-28 15:30:00,274.18,277.36,273.77,276.86,176508.0,268.3727,271.4854,267.9714,270.996,176508.0
2024-07-01 09:30:00,279.0,279.43,276.06,276.64,26267.0,273.0907,273.5115,270.2129,270.7806,26267.0
2024-07-01 10:00:00,276.61,276.79,271.22,271.78,29417.0,270.7513,270.9275,265.4754,266.0236,29417.0
2024-07-01 10:30:00,271.69,272.03,270.57,271.4,12134.0,265.9355,266.2683,264.8392,265.6516,12134.0
2024-07-01 11:00:00,271.43,272.44,271.12,271.92,6218.0,265.681,266.6696,265.3776,266.1606,6218.0
2024-07-01 11:30:00,271.94,273.0,271.94,272.48,24338.0,266.1802,267.2177,266.1802,266.7087,24338.0
2024-07-01 12:00:00,272.52,272.77,272.18,272.66,7887.0,266.7479,266.9926,266.4151,266.8849,7887.0
2024-07-01 12:30:00,272.55,273.25,272.44,272.8,6746.0,266.7773,267.4624,266.6696,267.022,6746.0
2024-07-01 13:00:00,272.66,273.26,272.43,273.03,10847.0,266.8849,267.4722,266.6598,267.2471,10847.0
2024-07-01 13:30:00,273.05,273.27,272.49,272.49,9979.0,267.2667,267.482,266.7185,266.7185,9979.0
2024-07-01 14:00:00,272.6,272.87,272.35,272.4,9480.0,266.8262,267.0905,266.5815,266.6304,9480.0
2024-07-01 14:30:00,272.35,272.76,272.35,272.61,40424.0,266.5815,266.9828,266.5815,266.836,40424.0
2024-07-01 15:00:00,272.69,272.69,271.62,271.91,18318.0,266.9143,266.9143,265.867,266.1508,18318.0
2024-07-01 15:30:00,271.92,272.69,271.64,272.35,85569.0,266.1606,266.9143,265.8865,266.5815,85569.0
2024-07-02 09:30:00,269.9,271.35,268.11,268.58,71803.0,264.1834,265.6027,262.4313,262.8914,71803.0
2024-07-02 10:00:00,268.24,268.9,267.45,268.07,13522.0,262.5586,263.2046,261.7853,262.3922,13522.0
2024-07-02 10:30:00,268.14,268.77,267.56,268.18,16132.0,262.4607,263.0773,261.893,262.4998,16132.0
2024-07-02 11:00:00,268.31,268.55,267.61,268.21,20658.0,262.6271,262.862,261.9419,262.5292,20658.0
2024-07-02 11:30:00,268.25,268.59,267.82,268.08,13741.0,262.5683,262.9011,262.1475,262.4019,13741.0
2024-07-02 12:00:00,267.87,267.99,267.2,267.36,11235.0,262.1964,262.3138,261.5406,261.6972,11235.0
2024-07-02 12:30:00,267.34,267.48,266.82,266.93,14046.0,261.6776,261.8147,261.1686,261.2763,14046.0
2024-07-02 13:00:00,266.94,267.98,266.81,267.94,9180.0,261.2861,262.3041,261.1588,262.2649,9180.0
2024-07-02 13:30:00,267.94,268.4,267.74,268.35,13441.0,262.2649,262.7152,262.0691,262.6662,13441.0
2024-07-02 14:00:00,268.44,269.08,268.44,269.01,7775.0,262.7543,263.3808,262.7543,263.3122,7775.0
2024-07-02 14:30:00,269.0,269.15,268.7,268.71,16355.0,263.3025,263.4493,263.0088,263.0186,16355.0
2024-07-02 15:00:00,268.81,268.98,268.63,268.78,8837.0,263.1165,263.2829,262.9403,263.0871,8837.0
2024-07-02 15:30:00,268.77,268.77,267.46,267.54,70219.0,263.0773,263.0773,261.7951,261.8734,70219.0
2024-07-03 09:30:00,267.99,270.52,267.02,270.2,29469.0,262.3138,264.7903,261.3644,264.477,29469.0
2024-07-03 10:00:00,270.51,272.39,270.42,271.4,33204.0,264.7805,266.6207,264.6924,265.6516,33204.0
2024-07-03 10:30:00,271.91,272.34,270.6,270.76,27380.0,266.1508,266.5717,264.8686,265.0252,27380.0
2024-07-03 11:00:00,270.76,271.83,270.56,271.19,21207.0,265.0252,266.0725,264.8294,265.4461,21207.0
2024-07-03 11:30:00,270.9,271.49,270.25,270.59,16725.0,265.1622,265.7397,264.526,264.8588,16725.0
2024-07-03 12:00:00,270.57,271.0,270.34,270.56,19243.0,264.8392,265.2601,264.6141,264.8294,19243.0
2024-07-03 12:30:00,270.67,272.27,270.34,272.12,64284.0,264.9371,266.5032,264.6141,266.3564,64284.0
2024-07-05 09:30:00,272.0,272.0,268.43,269.06,53989.0,266.2389,266.2389,262.7445,263.3612,53989.0
2024-07-05 10:00:00,268.75,268.9,265.41,265.41,22960.0,263.0578,263.2046,259.7885,259.7885,22960.0
2024-07-05 10:30:00,265.78,267.43,265.75,267.21,32095.0,260.1507,261.7657,260.1213,261.5504,32095.0
2024-07-05 11:00:00,267.03,267.57,266.33,266.55,22972.0,261.3742,261.9027,260.689,260.9043,22972.0
2024-07-05 11:30:00,266.48,266.48,265.79,266.01,14587.0,260.8358,260.8358,260.1604,260.3758,14587.0
2024-07-05 12:00:00,266.19,266.58,266.19,266.32,5212.0,260.552,260.9337,260.552,260.6792,5212.0
2024-07-05 12:30:00,266.33,266.78,266.23,266.78,3759.0,260.689,261.1295,260.5911,261.1295,3759.0
2024-07-05 13:00:00,266.86,266.86,266.21,266.81,9806.0,261.2078,261.2078,260.5716,261.1588,9806.0
2024-07-05 13:30:00,266.69,267.42,266.68,267.12,10729.0,261.0414,261.7559,261.0316,261.4623,10729.0
2024-07-05 14:00:00,267.31,267.81,267.07,267.18,13334.0,261.6483,262.1377,261.4133,261.521,13334.0
2024-07-05 14:30:00,267.17,267.78,267.16,267.19,19190.0,261.5112,262.1083,261.5014,261.5308,19190.0
2024-07-05 15:00:00,267.16,267.53,266.35,266.37,29395.0,261.5014,261.8636,260.7086,260.7282,29395.0
2024-07-05 15:30:00,266.48,267.06,266.39,266.72,62770.0,260.8358,261.4035,260.7477,261.0707,62770.0
2024-07-08 09:30:00,268.11,270.09,268.01,269.79,31082.0,262.4313,264.3694,262.3334,264.0757,31082.0
2024-07-08 10:00:00,269.87,270.3,269.06,269.37,23527.0,264.154,264.5749,263.3612,263.6646,23527.0
2024-07-08 10:30:00,269.3,270.12,269.25,269.66,8777.0,263.5961,264.3987,263.5472,263.9485,8777.0
2024-07-08 11:00:00,269.79,270.09,269.34,269.5,6945.0,264.0757,264.3694,263.6353,263.7919,6945.0
2024-07-08 11:30:00,269.47,269.47,268.15,268.3,10163.0,263.7625,263.7625,262.4705,262.6173,10163.0
2024-07-08 12:00:00,268.42,268.42,268.19,268.34,3238.0,262.7347,262.7347,262.5096,262.6564,3238.0
2024-07-08 12:30:00,268.38,269.08,268.38,269.04,3634.0,262.6956,263.3808,262.6956,263.3416,3634.0
2024-07-08 13:00:00,268.93,269.52,268.82,269.11,10230.0,263.2339,263.8114,263.1263,263.4101,10230.0
2024-07-08 13:30:00,269.16,269.62,269.0,269.61,6804.0,263.4591,263.9093,263.3025,263.8995,6804.0
2024-07-08 14:00:00,269.61,269.65,269.09,269.13,5451.0,263.8995,263.9387,263.3906,263.4297,5451.0
2024-07-08 14:30:00,269.1,269.46,268.59,269.42,10986.0,263.4003,263.7527,262.9011,263.7136,10986.0
2024-07-08 15:00:00,269.38,270.11,269.2,269.61,14881.0,263.6744,264.3889,263.4982,263.8995,14881.0
2024-07-08 15:30:00,269.68,269.85,269.27,269.63,70077.0,263.9681,264.1345,263.5667,263.9191,70077.0
2024-07-09 09:30:00,269.27,269.35,267.52,268.76,21135.0,263.5667,263.645,261.8538,263.0675,21135.0
2024-07-09 10:00:00,269.04,270.98,269.04,270.94,13674.0,263.3416,265.2405,263.3416,265.2014,13674.0
2024-07-09 10:30:00,270.96,271.24,269.98,270.43,14963.0,265.2209,265.495,264.2617,264.7022,14963.0
2024-07-09 11:00:00,270.26,270.65,270.01,270.65,6727.0,264.5358,264.9175,264.2911,264.9175,6727.0
2024-07-09 11:30:00,270.75,271.67,270.5,271.29,11087.0,265.0154,265.9159,264.7707,265.544,11087.0
2024-07-09 12:00:00,271.29,271.47,270.65,271.36,6291.0,265.544,265.7201,264.9175,265.6125,6291.0
2024-07-09 12:30:00,271.35,272.0,271.14,272.0,4356.0,265.6027,266.2389,265.3971,266.2389,4356.0
2024-07-09 13:00:00,272.04,272.15,270.78,271.4,7657.0,266.2781,266.3857,265.0448,265.6516,7657.0
2024-07-09 13:30:00,271.53,271.77,271.19,271.19,8405.0,265.7789,266.0138,265.4461,265.4461,8405.0
2024-07-09 14:00:00,271.24,271.24,270.08,270.11,10212.0,265.495,265.495,264.3596,264.3889,10212.0
2024-07-09 14:30:00,270.19,270.27,269.35,269.42,15909.0,264.4673,264.5456,263.645,263.7136,15909.0
2024-07-09 15:00:00,269.38,269.5,269.05,269.36,16297.0,263.6744,263.7919,263.3514,263.6548,16297.0
2024-07-09 15:30:00,269.28,269.43,268.56,268.84,80545.0,263.5765,263.7233,262.8718,263.1458,80545.0
2024-07-10 09:30:00,270.53,271.72,268.86,270.19,20173.0,264.8001,265.9648,263.1654,264.4673,20173.0
2024-07-10 10:00:00,270.05,271.48,270.05,270.54,20527.0,264.3302,265.7299,264.3302,264.8098,20527.0
2024-07-10 10:30:00,270.18,271.25,270.14,271.25,8732.0,264.4575,265.5048,264.4183,265.5048,8732.0
2024-07-10 11:00:00,271.27,272.4,271.25,271.98,28789.0,265.5244,266.6304,265.5048,266.2193,28789.0
2024-07-10 11:30:00,272.11,272.7,271.64,272.7,9995.0,266.3466,266.9241,265.8865,266.9241,9995.0
2024-07-10 12:00:00,272.61,273.4,272.41,273.21,10357.0,266.836,267.6093,266.6402,267.4233,10357.0
2024-07-10 12:30:00,273.15,273.5,272.88,273.13,7844.0,267.3646,267.7071,267.1003,267.345,7844.0
2024-07-10 13:00:00,273.26,273.69,272.43,272.73,14876.0,267.4722,267.8931,266.6598,266.9535,14876.0
2024-07-10 13:30:00,272.8,272.8,272.16,272.24,5948.0,267.022,267.022,266.3955,266.4738,5948.0
2024-07-10 14:00:00,272.25,272.34,271.46,271.48,8717.0,266.4836,266.5717,265.7104,265.7299,8717.0
2024-07-10 14:30:00,271.49,272.49,271.39,272.35,19799.0,265.7397,266.7185,265.6418,266.5815,19799.0
2024-07-10 15:00:00,272.25,273.1,272.24,272.62,28725.0,266.4836,267.3156,266.4738,266.8458,28725.0
2024-07-10 15:30:00,272.62,274.23,272.62,274.05,78417.0,266.8458,268.4217,266.8458,268.2455,78417.0
2024-07-11 09:30:00,275.11,276.98,275.0,276.61,19742.0,269.283,271.1134,269.1754,270.7513,19742.0
2024-07-11 10:00:00,276.42,280.44,276.41,278.59,64582.0,270.5653,274.5002,270.5555,272.6893,64582.0
2024-07-11 10:30:00,278.45,279.9,278.45,279.84,21706.0,272.5523,273.9716,272.5523,273.9129,21706.0
2024-07-11 11:00:00,280.3,281.7,280.21,281.41,37234.0,274.3631,275.7335,274.275,275.4496,37234.0
2024-07-11 11:30:00,281.55,281.65,279.82,280.05,23745.0,275.5866,275.6845,273.8933,274.1184,23745.0
2024-07-11 12:00:00,280.05,280.44,279.78,279.99,8349.0,274.1184,274.5002,273.8541,274.0597,8349.0
2024-07-11 12:30:00,279.95,280.66,279.92,280.3,13502.0,274.0205,274.7155,273.9912,274.3631,13502.0
2024-07-11 13:00:00,280.23,280.61,279.77,279.88,7299.0,274.2946,274.6666,273.8443,273.952,7299.0
2024-07-11 13:30:00,279.78,280.17,279.65,279.77,20024.0,273.8541,274.2359,273.7269,273.8443,20024.0
2024-07-11 14:00:00,279.67,279.85,278.55,278.73,31009.0,273.7465,273.9226,272.6502,272.8264,31009.0
2024-07-11 14:30:00,279.01,279.46,278.65,279.08,15838.0,273.1004,273.5409,272.7481,273.169,15838.0
2024-07-11 15:00:00,278.98,279.4,278.76,279.35,28050.0,273.0711,273.4822,272.8557,273.4332,28050.0
2024-07-11 15:30:00,279.36,280.21,279.32,279.89,67102.0,273.443,274.275,273.4039,273.9618,67102.0
2024-07-12 09:30:00,282.67,285.28,282.33,284.82,28710.0,276.6829,279.2376,276.3501,278.7874,28710.0
2024-07-12 10:00:00,284.6,286.48,283.4,286.23,36507.0,278.572,280.4122,277.3975,280.1675,36507.0
2024-07-12 10:30:00,286.08,287.0,285.56,286.25,37309.0,280.0207,280.9212,279.5117,280.1871,37309.0
2024-07-12 11:00:00,286.55,287.31,286.43,286.74,12939.0,280.4807,281.2246,280.3633,280.6667,12939.0
2024-07-12 11:30:00,286.74,286.74,285.45,285.6,13474.0,280.6667,280.6667,279.404,279.5509,13474.0
2024-07-12 12:00:00,285.65,286.39,285.54,286.13,13056.0,279.5998,280.3241,279.4921,280.0696,13056.0
2024-07-12 12:30:00,286.02,286.31,285.76,286.25,13553.0,279.962,280.2458,279.7075,280.1871,13553.0
2024-07-12 13:00:00,286.18,286.64,286.01,286.57,12027.0,280.1186,280.5688,279.9522,280.5003,12027.0
2024-07-12 13:30:00,286.58,286.97,286.28,286.28,16871.0,280.5101,280.8918,280.2165,280.2165,16871.0
2024-07-12 14:00:00,286.36,286.78,286.26,286.67,10570.0,280.2948,280.7059,280.1969,280.5982,10570.0
2024-07-12 14:30:00,286.57,286.8,286.07,286.19,10478.0,280.5003,280.7254,280.0109,280.1284,10478.0
2024-07-12 15:00:00,286.3,286.45,285.95,285.95,15066.0,280.236,280.3829,279.8934,279.8934,15066.0
2024-07-12 15:30:00,286.02,286.46,284.34,284.89,76936.0,279.962,280.3926,278.3175,278.8559,76936.0
2024-07-15 09:30:00,285.91,288.18,284.42,287.26,26983.0,279.8543,282.0762,278.3959,281.1757,26983.0
2024-07-15 10:00:00,287.5,290.41,287.42,289.14,28838.0,281.4106,284.259,281.3323,283.0159,28838.0
2024-07-15 10:30:00,289.37,290.09,289.25,289.82,14130.0,283.241,283.9458,283.1236,283.6815,14130.0
2024-07-15 11:00:00,290.08,291.72,289.93,291.35,22804.0,283.936,285.5412,283.7892,285.1791,22804.0
2024-07-15 11:30:00,291.36,292.26,291.01,291.76,21255.0,285.1889,286.0698,284.8463,285.5804,21255.0
2024-07-15 12:00:00,291.74,291.74,290.7,290.7,11248.0,285.5608,285.5608,284.5428,284.5428,11248.0
2024-07-15 12:30:00,290.77,291.08,289.95,290.05,11672.0,284.6114,284.9148,283.8087,283.9066,11672.0
2024-07-15 13:00:00,290.07,290.51,289.57,289.57,9030.0,283.9262,284.3569,283.4368,283.4368,9030.0
2024-07-15 13:30:00,289.62,289.66,288.57,289.25,9325.0,283.4857,283.5249,282.458,283.1236,9325.0
2024-07-15 14:00:00,289.12,290.08,289.12,290.04,6637.0,282.9963,283.936,282.9963,283.8968,6637.0
2024-07-15 14:30:00,290.1,290.2,289.74,289.85,9244.0,283.9555,284.0534,283.6032,283.7108,9244.0
2024-07-15 15:00:00,289.74,290.27,289.69,289.9,10428.0,283.6032,284.1219,283.5542,283.7598,10428.0
2024-07-15 15:30:00,289.9,290.16,288.52,289.17,60481.0,283.7598,284.0143,282.409,283.0452,60481.0
2024-07-16 09:30:00,289.96,295.26,288.97,295.26,18681.0,283.8185,289.0063,282.8495,289.0063,18681.0
2024-07-16 10:00:00,295.0,296.0,293.29,295.29,29927.0,288.7518,289.7306,287.078,289.0356,29927.0
2024-07-16 10:30:00,295.22,296.8,294.43,296.47,21883.0,288.9671,290.5136,288.1938,290.1906,21883.0
2024-07-16 11:00:00,296.58,298.87,296.37,298.74,33849.0,290.2983,292.5398,290.0927,292.4126,33849.0
2024-07-16 11:30:00,298.61,298.74,297.44,298.55,26298.0,292.2853,292.4126,291.1401,292.2266,26298.0
2024-07-16 12:00:00,298.65,298.96,298.43,298.86,18337.0,292.3245,292.6279,292.1091,292.53,18337.0
2024-07-16 12:30:00,298.8,299.62,297.88,298.43,39245.0,292.4713,293.2739,291.5708,292.1091,39245.0
2024-07-16 13:00:00,298.49,299.48,298.47,299.09,18469.0,292.1678,293.1369,292.1483,292.7551,18469.0
2024-07-16 13:30:00,299.24,299.68,298.57,298.96,19170.0,292.902,293.3326,292.2462,292.6279,19170.0
2024-07-16 14:00:00,298.96,299.17,296.04,296.81,70028.0,292.6279,292.8334,289.7697,290.5234,70028.0
2024-07-16 14:30:00,296.81,298.18,296.73,297.64,19266.0,290.5234,291.8644,290.4451,291.3358,19266.0
2024-07-16 15:00:00,297.51,299.13,297.16,299.13,15286.0,291.2086,292.7943,290.866,292.7943,15286.0
2024-07-16 15:30:00,299.15,299.85,298.9,299.56,72887.0,292.8139,293.499,292.5692,293.2152,72887.0
2024-07-17 09:30:00,298.27,301.98,297.08,301.49,42908.0,291.9525,295.5839,290.7877,295.1043,42908.0
2024-07-17 10:00:00,301.49,301.61,298.33,298.63,25579.0,295.1043,295.2218,292.0112,292.3049,25579.0
2024-07-17 10:30:00,298.28,298.62,296.77,298.35,23755.0,291.9623,292.2951,290.4843,292.0308,23755.0
2024-07-17 11:00:00,298.77,299.12,298.19,298.55,12169.0,292.4419,292.7845,291.8742,292.2266,12169.0
2024-07-17 11:30:00,298.07,298.38,297.35,298.12,11143.0,291.7567,292.0602,291.052,291.8057,11143.0
2024-07-17 12:00:00,298.12,298.28,297.18,297.69,10904.0,291.8057,291.9623,290.8856,291.3848,10904.0
2024-07-17 12:30:00,297.75,298.23,297.14,297.68,6833.0,291.4435,291.9134,290.8464,291.375,6833.0
2024-07-17 13:00:00,297.57,297.89,296.36,296.67,10713.0,291.2673,291.5806,290.083,290.3864,10713.0
2024-07-17 13:30:00,296.83,297.41,296.17,296.31,10642.0,290.543,291.1107,289.897,290.034,10642.0
2024-07-17 14:00:00,296.32,296.45,295.55,296.22,17157.0,290.0438,290.1711,289.2901,289.9459,17157.0
2024-07-17 14:30:00,296.12,296.24,295.7,296.01,16480.0,289.848,289.9655,289.4369,289.7404,16480.0
2024-07-17 15:00:00,295.95,296.43,295.62,296.15,31201.0,289.6816,290.1515,289.3586,289.8774,31201.0
2024-07-17 15:30:00,296.24,296.4,295.06,295.08,121383.0,289.9655,290.1221,288.8105,288.8301,121383.0
2024-07-18 09:30:00,293.57,300.39,293.57,300.23,29238.0,287.3521,294.0276,287.3521,293.871,29238.0
2024-07-18 10:00:00,300.75,302.87,300.44,302.79,49895.0,294.38,296.4551,294.0765,296.3768,49895.0
2024-07-18 10:30:00,302.65,302.77,299.59,300.49,27480.0,296.2397,296.3572,293.2445,294.1255,27480.0
2024-07-18 11:00:00,300.52,301.66,300.13,300.9,11476.0,294.1548,295.2707,293.7731,294.5268,11476.0
2024-07-18 11:30:00,301.03,301.25,299.94,299.97,8254.0,294.654,294.8694,293.5871,293.6165,8254.0
2024-07-18 12:00:00,299.84,300.33,299.03,299.15,11828.0,293.4893,293.9689,292.6964,292.8139,11828.0
2024-07-18 12:30:00,299.15,300.81,299.15,300.81,8209.0,292.8139,294.4387,292.8139,294.4387,8209.0
2024-07-18 13:00:00,300.48,300.61,299.91,300.0,6986.0,294.1157,294.2429,293.5578,293.6459,6986.0
2024-07-18 13:30:00,300.05,300.54,299.34,299.48,8778.0,293.6948,294.1744,292.9998,293.1369,8778.0
2024-07-18 14:00:00,299.33,299.33,298.36,298.36,10541.0,292.9901,292.9901,292.0406,292.0406,10541.0
2024-07-18 14:30:00,298.1,298.64,297.6,298.61,9663.0,291.7861,292.3147,291.2967,292.2853,9663.0
2024-07-18 15:00:00,298.54,298.63,297.43,297.92,13143.0,292.2168,292.3049,291.1303,291.6099,13143.0
2024-07-18 15:30:00,297.9,299.34,297.54,298.36,62598.0,291.5903,292.9998,291.238,292.0406,62598.0
2024-07-19 09:30:00,298.99,299.0,294.2,296.97,42011.0,292.6573,292.667,287.9687,290.68,42011.0
2024-07-19 10:00:00,296.83,297.61,294.61,294.66,11437.0,290.543,291.3065,288.37,288.419,11437.0
2024-07-19 10:30:00,294.7,295.29,294.36,295.27,10981.0,288.4581,289.0356,288.1253,289.016,10981.0
2024-07-19 11:00:00,295.29,295.45,292.77,292.78,12031.0,289.0356,289.1922,286.569,286.5788,12031.0
2024-07-19 11:30:00,292.83,293.28,292.39,293.28,9840.0,286.6277,287.0682,286.197,287.0682,9840.0
2024-07-19 12:00:00,293.45,293.68,291.66,291.74,34092.0,287.2346,287.4597,285.4825,285.5608,34092.0
2024-07-19 12:30:00,291.91,292.19,291.12,291.22,16800.0,285.7272,286.0013,284.9539,285.0518,16800.0
2024-07-19 13:00:00,291.15,291.3,290.6,290.87,38066.0,284.9833,285.1301,284.445,284.7092,38066.0
2024-07-19 13:30:00,290.78,292.08,290.28,292.08,32959.0,284.6211,285.8936,284.1317,285.8936,32959.0
2024-07-19 14:00:00,291.82,292.4,291.05,291.06,28221.0,285.6391,286.2068,284.8854,284.8952,28221.0
2024-07-19 14:30:00,291.07,291.35,290.01,291.08,20259.0,284.905,285.1791,283.8675,284.9148,20259.0
2024-07-19 15:00:00,290.93,292.33,290.8,292.25,63172.0,284.768,286.1383,284.6407,286.06,63172.0
2024-07-19 15:30:00,292.26,292.43,290.98,290.98,112062.0,286.0698,286.2362,284.8169,284.8169,112062.0
2024-07-22 09:30:00,292.12,293.27,289.37,289.84,12464.0,285.9328,287.0584,283.241,283.7011,12464.0
2024-07-22 10:00:00,288.89,289.27,287.42,287.76,14613.0,282.7712,283.1431,281.3323,281.6651,14613.0
2024-07-22 10:30:00,287.9,291.05,287.75,291.0,7312.0,281.8021,284.8854,281.6553,284.8365,7312.0
2024-07-22 11:00:00,291.0,291.31,290.1,290.67,19837.0,284.8365,285.1399,283.9555,284.5135,19837.0
2024-07-22 11:30:00,290.58,291.5,290.58,291.27,25970.0,284.4254,285.3259,284.4254,285.1008,25970.0
2024-07-22 12:00:00,291.38,291.39,290.15,290.2,11112.0,285.2084,285.2182,284.0045,284.0534,11112.0
2024-07-22 12:30:00,290.03,290.91,289.97,290.91,26079.0,283.887,284.7484,283.8283,284.7484,26079.0
2024-07-22 13:00:00,291.02,291.35,290.56,290.72,18500.0,284.8561,285.1791,284.4058,284.5624,18500.0
2024-07-22 13:30:00,290.73,290.98,290.44,290.45,22126.0,284.5722,284.8169,284.2883,284.2981,22126.0
2024-07-22 14:00:00,290.47,290.47,289.68,289.7,15479.0,284.3177,284.3177,283.5444,283.564,15479.0
2024-07-22 14:30:00,289.69,290.63,289.59,290.57,22476.0,283.5542,284.4743,283.4564,284.4156,22476.0
2024-07-22 15:00:00,290.59,290.59,289.66,289.89,18557.0,284.4352,284.4352,283.5249,283.75,18557.0
2024-07-22 15:30:00,289.91,292.32,289.81,292.25,59207.0,283.7696,286.1285,283.6717,286.06,59207.0
2024-07-23 09:30:00,288.41,289.42,284.03,284.26,58783.0,282.3013,283.29,278.0141,278.2392,58783.0
2024-07-23 10:00:00,284.36,287.6,283.83,287.6,29420.0,278.3371,281.5085,277.8184,281.5085,29420.0
2024-07-23 10:30:00,287.52,288.02,285.49,286.25,15205.0,281.4302,281.9196,279.4432,280.1871,15205.0
2024-07-23 11:00:00,286.19,286.88,285.7,286.1,8686.0,280.1284,280.8038,279.6487,280.0403,8686.0
2024-07-23 11:30:00,286.09,286.58,286.02,286.51,14828.0,280.0305,280.5101,279.962,280.4416,14828.0
2024-07-23 12:00:00,286.4,286.87,280.55,280.66,67035.0,280.3339,280.794,274.6078,274.7155,67035.0
2024-07-23 12:30:00,280.45,282.21,280.07,280.91,38994.0,274.5099,276.2327,274.138,274.9602,38994.0
2024-07-23 13:00:00,280.96,282.4,280.95,281.54,32039.0,275.0091,276.4186,274.9994,275.5769,32039.0
2024-07-23 13:30:00,281.42,282.78,281.1,282.28,24286.0,275.4594,276.7906,275.1462,276.3012,24286.0
2024-07-23 14:00:00,282.3,283.18,282.27,282.95,16550.0,276.3208,277.1821,276.2914,276.957,16550.0
2024-07-23 14:30:00,282.73,283.41,282.44,283.29,11804.0,276.7416,277.4072,276.4578,277.2898,11804.0
2024-07-23 15:00:00,283.19,284.64,283.19,284.36,18222.0,277.1919,278.6112,277.1919,278.3371,18222.0
2024-07-23 15:30:00,284.3,284.67,283.4,283.71,81824.0,278.2784,278.6406,277.3975,277.7009,81824.0
2024-07-24 09:30:00,281.9,282.58,278.83,279.83,16632.0,275.9292,276.5948,272.9243,273.9031,16632.0
2024-07-24 10:00:00,279.82,280.78,278.05,279.92,32911.0,273.8933,274.833,272.1608,273.9912,32911.0
2024-07-24 10:30:00,280.21,281.74,280.15,281.42,17009.0,274.275,275.7726,274.2163,275.4594,17009.0
2024-07-24 11:00:00,281.5,282.82,280.97,282.82,8929.0,275.5377,276.8297,275.0189,276.8297,8929.0
2024-07-24 11:30:00,282.71,284.22,282.53,284.2,7919.0,276.7221,278.2001,276.5459,278.1805,7919.0
2024-07-24 12:00:00,284.16,284.72,284.06,284.23,3250.0,278.1414,278.6895,278.0435,278.2099,3250.0
2024-07-24 12:30:00,284.22,284.38,282.7,284.28,23999.0,278.2001,278.3567,276.7123,278.2588,23999.0
2024-07-24 13:00:00,284.38,284.72,282.59,282.75,14547.0,278.3567,278.6895,276.6046,276.7612,14547.0
2024-07-24 13:30:00,282.86,283.25,282.09,282.44,12429.0,276.8689,277.2506,276.1152,276.4578,12429.0
2024-07-24 14:00:00,282.41,282.8,282.16,282.48,6595.0,276.4284,276.8102,276.1837,276.4969,6595.0
2024-07-24 14:30:00,282.36,282.6,281.22,281.55,12800.0,276.3795,276.6144,275.2636,275.5866,12800.0
2024-07-24 15:00:00,281.51,282.42,281.36,282.29,21882.0,275.5475,276.4382,275.4007,276.311,21882.0
2024-07-24 15:30:00,282.06,282.06,280.38,281.79,63769.0,276.0858,276.0858,274.4414,275.8216,63769.0
2024-07-25 09:30:00,281.79,284.08,281.42,283.63,14949.0,275.8216,278.0631,275.4594,277.6226,14949.0
2024-07-25 10:00:00,283.91,285.35,282.71,284.94,27166.0,277.8967,279.3062,276.7221,278.9048,27166.0
2024-07-25 10:30:00,285.07,286.95,285.06,286.95,7464.0,279.0321,280.8723,279.0223,280.8723,7464.0
2024-07-25 11:00:00,286.92,287.95,285.72,285.72,22620.0,280.8429,281.8511,279.6683,279.6683,22620.0
2024-07-25 11:30:00,285.46,286.4,285.23,286.39,11118.0,279.4138,280.3339,279.1887,280.3241,11118.0
2024-07-25 12:00:00,286.35,286.93,285.76,286.93,5818.0,280.285,280.8527,279.7075,280.8527,5818.0
2024-07-25 12:30:00,287.06,287.88,286.81,287.46,14131.0,280.9799,281.7826,280.7352,281.3715,14131.0
2024-07-25 13:00:00,287.54,288.35,287.09,287.11,12508.0,281.4498,282.2426,281.0093,281.0289,12508.0
2024-07-25 13:30:00,286.83,287.11,285.52,286.0,18895.0,280.7548,281.0289,279.4726,279.9424,18895.0
2024-07-25 14:00:00,286.05,286.26,285.38,285.81,9506.0,279.9913,280.1969,279.3355,279.7564,9506.0
2024-07-25 14:30:00,285.81,286.16,284.35,284.82,7177.0,279.7564,280.099,278.3273,278.7874,7177.0
2024-07-25 15:00:00,284.81,285.46,284.47,285.25,7973.0,278.7776,279.4138,278.4448,279.2083,7973.0
2024-07-25 15:30:00,285.15,285.35,282.97,283.46,58788.0,279.1104,279.3062,276.9766,277.4562,58788.0
2024-07-26 09:30:00,285.87,290.47,285.17,289.59,24966.0,279.8151,284.3177,279.13,283.4564,24966.0
2024-07-26 10:00:00,289.79,291.65,289.78,291.36,16821.0,283.6521,285.4727,283.6423,285.1889,16821.0
2024-07-26 10:30:00,290.85,290.99,288.83,289.93,15564.0,284.6897,284.8267,282.7124,283.7892,15564.0
2024-07-26 11:00:00,290.01,290.6,289.67,289.74,6518.0,283.8675,284.445,283.5347,283.6032,6518.0
2024-07-26 11:30:00,290.06,292.64,290.02,292.63,10579.0,283.9164,286.4418,283.8772,286.432,10579.0
2024-07-26 12:00:00,292.8,293.09,291.75,291.81,11814.0,286.5984,286.8822,285.5706,285.6293,11814.0
2024-07-26 12:30:00,292.04,292.37,291.67,292.28,6834.0,285.8545,286.1775,285.4923,286.0894,6834.0
2024-07-26 13:00:00,292.32,292.32,291.56,292.03,6557.0,286.1285,286.1285,285.3846,285.8447,6557.0
2024-07-26 13:30:00,292.06,292.09,291.06,291.49,8902.0,285.874,285.9034,284.8952,285.3161,8902.0
2024-07-26 14:00:00,291.4,291.83,291.02,291.26,7396.0,285.228,285.6489,284.8561,285.091,7396.0
2024-07-26 14:30:00,291.22,291.63,290.59,290.83,12755.0,285.0518,285.4531,284.4352,284.6701,12755.0
2024-07-26 15:00:00,290.69,291.65,290.39,291.65,9861.0,284.5331,285.4727,284.2394,285.4727,9861.0
2024-07-26 15:30:00,291.28,291.28,289.77,290.38,50554.0,285.1106,285.1106,283.6325,284.2296,50554.0
2024-07-29 09:30:00,290.0,292.48,289.43,292.43,24424.0,283.8577,286.2851,283.2997,286.2362,24424.0
2024-07-29 10:00:00,292.19,292.81,290.89,290.89,9179.0,286.0013,286.6082,284.7288,284.7288,9179.0
2024-07-29 10:30:00,290.69,290.86,289.67,289.99,9583.0,284.5331,284.6995,283.5347,283.8479,9583.0
2024-07-29 11:00:00,289.9,290.07,289.14,290.07,25214.0,283.7598,283.9262,283.0159,283.9262,25214.0
2024-07-29 11:30:00,289.88,290.63,289.01,290.56,10251.0,283.7402,284.4743,282.8886,284.4058,10251.0
2024-07-29 12:00:00,290.53,291.71,290.41,291.3,7828.0,284.3764,285.5314,284.259,285.1301,7828.0
2024-07-29 12:30:00,291.51,291.78,290.55,291.02,16482.0,285.3357,285.6,284.396,284.8561,16482.0
2024-07-29 13:00:00,291.25,291.87,291.03,291.05,12328.0,285.0812,285.6881,284.8659,284.8854,12328.0
2024-07-29 13:30:00,291.03,291.9,290.86,291.57,15237.0,284.8659,285.7174,284.6995,285.3944,15237.0
2024-07-29 14:00:00,291.57,291.84,291.18,291.55,6925.0,285.3944,285.6587,285.0127,285.3748,6925.0
2024-07-29 14:30:00,291.65,292.35,291.5,292.04,11951.0,285.4727,286.1579,285.3259,285.8545,11951.0
2024-07-29 15:00:00,292.08,292.48,291.97,292.31,22831.0,285.8936,286.2851,285.7859,286.1187,22831.0
2024-07-29 15:30:00,292.31,293.9,291.05,291.22,82604.0,286.1187,287.6751,284.8854,285.0518,82604.0
2024-07-30 09:30:00,291.2,294.17,289.89,292.97,25577.0,285.0323,287.9393,283.75,286.7648,25577.0
2024-07-30 10:00:00,292.55,292.55,289.75,291.68,24393.0,286.3537,286.3537,283.613,285.5021,24393.0
2024-07-30 10:30:00,291.22,292.42,291.22,292.42,8310.0,285.0518,286.2264,285.0518,286.2264,8310.0
2024-07-30 11:00:00,292.25,292.38,291.25,291.38,18811.0,286.06,286.1873,285.0812,285.2084,18811.0
2024-07-30 11:30:00,291.26,291.84,291.02,291.37,15882.0,285.091,285.6587,284.8561,285.1987,15882.0
2024-07-30 12:00:00,291.37,291.48,290.77,291.17,8354.0,285.1987,285.3063,284.6114,285.0029,8354.0
2024-07-30 12:30:00,291.16,291.31,290.34,290.37,12977.0,284.9931,285.1399,284.1905,284.2198,12977.0
2024-07-30 13:00:00,290.38,291.33,289.91,290.63,9405.0,284.2296,285.1595,283.7696,284.4743,9405.0
2024-07-30 13:30:00,290.42,291.27,290.41,290.83,8198.0,284.2688,285.1008,284.259,284.6701,8198.0
2024-07-30 14:00:00,290.76,290.87,289.55,289.78,6793.0,284.6016,284.7092,283.4172,283.6423,6793.0
2024-07-30 14:30:00,289.78,290.59,289.62,289.77,10156.0,283.6423,284.4352,283.4857,283.6325,10156.0
2024-07-30 15:00:00,289.58,290.6,289.58,290.56,9431.0,283.4466,284.445,283.4466,284.4058,9431.0
2024-07-30 15:30:00,290.43,291.4,288.82,288.92,116135.0,284.2786,285.228,282.7027,282.8005,116135.0
2024-07-31 09:30:00,291.49,293.02,290.52,291.49,21539.0,285.3161,286.8137,284.3667,285.3161,21539.0
2024-07-31 10:00:00,291.4,292.95,289.88,292.38,25925.0,285.228,286.7452,283.7402,286.1873,25925.0
2024-07-31 10:30:00,292.04,293.93,291.76,292.3,29021.0,285.8545,287.7044,285.5804,286.109,29021.0
2024-07-31 11:00:00,291.98,292.36,291.34,291.52,16452.0,285.7957,286.1677,285.1693,285.3455,16452.0
2024-07-31 11:30:00,291.61,292.37,291.28,291.62,12169.0,285.4336,286.1775,285.1106,285.4434,12169.0
2024-07-31 12:00:00,292.03,292.55,291.86,292.46,4176.0,285.8447,286.3537,285.6783,286.2656,4176.0
2024-07-31 12:30:00,292.69,292.99,292.06,292.06,10310.0,286.4907,286.7843,285.874,285.874,10310.0
2024-07-31 13:00:00,292.18,292.73,291.69,291.76,7605.0,285.9915,286.5298,285.5119,285.5804,7605.0
2024-07-31 13:30:00,291.9,292.63,291.64,292.04,31494.0,285.7174,286.432,285.4629,285.8545,31494.0
2024-07-31 14:00:00,291.66,293.25,291.21,293.25,20657.0,285.4825,287.0388,285.042,287.0388,20657.0
2024-07-31 14:30:00,292.62,295.72,292.56,295.62,18096.0,286.4222,289.4565,286.3634,289.3586,18096.0
2024-07-31 15:00:00,295.58,295.59,291.8,291.8,27838.0,289.3195,289.3293,285.6195,285.6195,27838.0
2024-07-31 15:30:00,291.78,292.87,291.37,291.8,82171.0,285.6,286.6669,285.1987,285.6195,82171.0
2024-08-01 09:30:00,305.0,322.83,302.83,313.6,239650.0,298.54,315.9923,296.4159,306.9578,239650.0
2024-08-01 10:00:00,313.6,313.6,305.85,307.97,123650.0,306.9578,306.9578,299.372,301.4471,123650.0
2024-08-01 10:30:00,308.4,308.83,306.55,307.25,46133.0,301.8679,302.2888,300.0571,300.7423,46133.0
2024-08-01 11:00:00,306.81,308.39,306.44,306.7,34638.0,300.3116,301.8582,299.9495,300.204,34638.0
2024-08-01 11:30:00,306.95,308.75,305.5,307.97,38580.0,300.4487,302.2105,299.0294,301.4471,38580.0
2024-08-01 12:00:00,307.63,308.53,307.18,308.31,41665.0,301.1143,301.9952,300.6738,301.7799,41665.0
2024-08-01 12:30:00,308.3,308.95,307.41,307.41,28811.0,301.7701,302.4063,300.8989,300.8989,28811.0
2024-08-01 13:00:00,307.37,307.89,305.76,307.89,24348.0,300.8598,301.3687,299.2839,301.3687,24348.0
2024-08-01 13:30:00,307.37,307.58,305.5,305.76,30004.0,300.8598,301.0653,299.0294,299.2839,30004.0
2024-08-01 14:00:00,305.84,306.23,303.5,304.26,42066.0,299.3622,299.7439,297.0717,297.8156,42066.0
2024-08-01 14:30:00,304.35,306.0,303.73,305.3,22685.0,297.9037,299.5188,297.2969,298.8336,22685.0
2024-08-01 15:00:00,305.29,305.5,303.5,303.8,43099.0,298.8238,299.0294,297.0717,297.3654,43099.0
2024-08-01 15:30:00,303.8,306.07,303.5,306.03,189418.0,297.3654,299.5873,297.0717,299.5481,189418.0
2024-08-02 09:30:00,303.71,303.71,296.38,299.07,39968.0,297.2773,297.2773,290.1025,292.7356,39968.0
2024-08-02 10:00:00,299.41,302.12,295.39,296.19,34873.0,293.0684,295.721,289.1335,289.9166,34873.0
2024-08-02 10:30:00,295.74,296.4,293.2,295.19,23527.0,289.4761,290.1221,286.9899,288.9377,23527.0
2024-08-02 11:00:00,295.0,295.13,290.1,290.4,30668.0,288.7518,288.879,283.9555,284.2492,30668.0
2024-08-02 11:30:00,290.86,293.54,290.85,292.77,30140.0,284.6995,287.3227,284.6897,286.569,30140.0
2024-08-02 12:00:00,292.52,293.47,291.69,292.97,28450.0,286.3243,287.2542,285.5119,286.7648,28450.0
2024-08-02 12:30:00,292.86,293.04,290.55,291.13,15218.0,286.6571,286.8333,284.396,284.9637,15218.0
2024-08-02 13:00:00,290.97,291.57,289.64,290.16,18230.0,284.8071,285.3944,283.5053,284.0143,18230.0
2024-08-02 13:30:00,290.55,291.29,289.91,290.41,15156.0,284.396,285.1203,283.7696,284.259,15156.0
2024-08-02 14:00:00,290.38,290.73,289.43,290.65,13331.0,284.2296,284.5722,283.2997,284.4939,13331.0
2024-08-02 14:30:00,290.47,290.95,289.68,290.58,37083.0,284.3177,284.7875,283.5444,284.4254,37083.0
2024-08-02 15:00:00,290.72,290.83,289.03,289.71,37388.0,284.5624,284.6701,282.9082,283.5738,37388.0
2024-08-02 15:30:00,289.71,290.78,288.15,290.09,174027.0,283.5738,284.6211,282.0469,283.9458,174027.0
2024-08-05 09:30:00,286.88,286.88,278.82,282.34,120633.0,280.8038,280.8038,272.9145,276.3599,120633.0
2024-08-05 10:00:00,281.57,284.47,278.2,280.49,161080.0,275.6062,278.4448,272.3076,274.5491,161080.0
2024-08-05 10:30:00,281.03,284.22,280.47,281.08,36732.0,275.0777,278.2001,274.5295,275.1266,36732.0
2024-08-05 11:00:00,281.06,282.22,279.54,280.34,15899.0,275.107,276.2425,273.6192,274.4023,15899.0
2024-08-05 11:30:00,279.88,283.37,279.74,282.91,72941.0,273.952,277.3681,273.815,276.9178,72941.0
2024-08-05 12:00:00,282.67,285.09,281.93,284.74,20371.0,276.6829,279.0517,275.9586,278.7091,20371.0
2024-08-05 12:30:00,284.82,285.3,281.46,282.51,15485.0,278.7874,279.2572,275.4985,276.5263,15485.0
2024-08-05 13:00:00,282.64,282.64,281.22,281.86,13500.0,276.6536,276.6536,275.2636,275.8901,13500.0
2024-08-05 13:30:00,281.88,282.88,281.37,281.38,29500.0,275.9097,276.8885,275.4105,275.4202,29500.0
2024-08-05 14:00:00,281.61,282.67,280.87,281.85,16729.0,275.6454,276.6829,274.921,275.8803,16729.0
2024-08-05 14:30:00,281.91,282.2,281.16,281.38,14911.0,275.939,276.2229,275.2049,275.4202,14911.0
2024-08-05 15:00:00,281.44,282.09,280.5,281.76,31872.0,275.479,276.1152,274.5589,275.7922,31872.0
2024-08-05 15:30:00,281.78,282.98,281.0,282.59,92146.0,275.8118,276.9864,275.0483,276.6046,92146.0
2024-08-06 09:30:00,285.0,289.82,282.19,289.05,35502.0,278.9636,283.6815,276.2131,282.9278,35502.0
2024-08-06 10:00:00,289.3,290.57,287.67,287.67,27084.0,283.1725,284.4156,281.577,281.577,27084.0
2024-08-06 10:30:00,287.94,291.96,287.24,290.66,38069.0,281.8413,285.7762,281.1561,284.5037,38069.0
2024-08-06 11:00:00,290.66,291.65,287.71,288.1,35155.0,284.5037,285.4727,281.6162,281.9979,35155.0
2024-08-06 11:30:00,288.47,291.26,287.26,291.24,39097.0,282.3601,285.091,281.1757,285.0714,39097.0
2024-08-06 12:00:00,291.1,292.26,290.74,291.98,16814.0,284.9344,286.0698,284.582,285.7957,16814.0
2024-08-06 12:30:00,291.58,292.82,291.25,292.71,19628.0,285.4042,286.6179,285.0812,286.5103,19628.0
2024-08-06 13:00:00,292.75,293.44,292.2,293.44,10201.0,286.5494,287.2248,286.0111,287.2248,10201.0
2024-08-06 13:30:00,293.54,295.13,293.54,294.48,24616.0,287.3227,288.879,287.3227,288.2428,24616.0
2024-08-06 14:00:00,294.98,296.13,294.43,296.13,91176.0,288.7322,289.8578,288.1938,289.8578,91176.0
2024-08-06 14:30:00,296.4,297.24,294.32,294.51,34317.0,290.1221,290.9443,288.0862,288.2721,34317.0
2024-08-06 15:00:00,294.4,295.51,292.77,294.63,33328.0,288.1645,289.251,286.569,288.3896,33328.0
2024-08-06 15:30:00,294.88,295.45,292.14,292.49,126981.0,288.6343,289.1922,285.9523,286.2949,126981.0
2024-08-07 09:30:00,295.89,298.96,294.7,298.47,24319.0,289.6229,292.6279,288.4581,292.1483,24319.0
2024-08-07 10:00:00,298.19,298.22,295.37,295.59,19320.0,291.8742,291.9036,289.1139,289.3293,19320.0
2024-08-07 10:30:00,295.94,297.49,295.62,296.05,35837.0,289.6719,291.189,289.3586,289.7795,35837.0
2024-08-07 11:00:00,296.31,297.3,295.3,296.37,12522.0,290.034,291.0031,289.0454,290.0927,12522.0
2024-08-07 11:30:00,296.37,296.62,294.57,295.26,10320.0,290.0927,290.3375,288.3309,289.0063,10320.0
2024-08-07 12:00:00,295.04,295.9,294.17,295.61,13526.0,288.7909,289.6327,287.9393,289.3488,13526.0
2024-08-07 12:30:00,295.57,295.96,295.32,295.88,47451.0,289.3097,289.6914,289.065,289.6131,47451.0
2024-08-07 13:00:00,295.92,296.67,295.11,295.7,17127.0,289.6523,290.3864,288.8594,289.4369,17127.0
2024-08-07 13:30:00,295.59,296.15,292.82,293.2,11337.0,289.3293,289.8774,286.6179,286.9899,11337.0
2024-08-07 14:00:00,292.92,293.43,292.09,293.06,20080.0,286.7158,287.215,285.9034,286.8529,20080.0
2024-08-07 14:30:00,292.86,293.99,292.85,293.38,20915.0,286.6571,287.7632,286.6473,287.1661,20915.0
2024-08-07 15:00:00,293.63,295.22,293.62,294.53,27294.0,287.4108,288.9671,287.401,288.2917,27294.0
2024-08-07 15:30:00,294.46,295.22,291.68,292.09,136225.0,288.2232,288.9671,285.5021,285.9034,136225.0
2024-08-08 09:30:00,293.76,296.92,293.43,296.25,16898.0,287.538,290.6311,287.215,289.9753,16898.0
2024-08-08 10:00:00,295.57,296.54,294.7,295.53,13570.0,289.3097,290.2591,288.4581,289.2705,13570.0
2024-08-08 10:30:00,295.53,297.42,295.07,297.16,13675.0,289.2705,291.1205,288.8203,290.866,13675.0
2024-08-08 11:00:00,297.25,297.38,295.77,296.14,10087.0,290.9541,291.0814,289.5055,289.8676,10087.0
2024-08-08 11:30:00,296.24,296.89,296.09,296.66,10339.0,289.9655,290.6017,289.8187,290.3766,10339.0
2024-08-08 12:00:00,296.48,297.04,296.07,296.99,6701.0,290.2004,290.7486,289.7991,290.6996,6701.0
2024-08-08 12:30:00,296.76,297.05,296.41,296.64,9541.0,290.4745,290.7583,290.1319,290.357,9541.0
2024-08-08 13:00:00,297.0,298.29,296.02,298.15,7272.0,290.7094,291.9721,289.7502,291.835,7272.0
2024-08-08 13:30:00,298.35,298.66,297.41,297.77,7539.0,292.0308,292.3342,291.1107,291.4631,7539.0
2024-08-08 14:00:00,297.78,299.08,297.77,298.53,20375.0,291.4729,292.7453,291.4631,292.207,20375.0
2024-08-08 14:30:00,298.15,298.75,297.41,297.82,7081.0,291.835,292.4223,291.1107,291.512,7081.0
2024-08-08 15:00:00,297.47,298.45,297.11,297.73,15816.0,291.1695,292.1287,290.8171,291.4239,15816.0
2024-08-08 15:30:00,297.69,298.22,296.69,297.08,61853.0,291.3848,291.9036,290.406,290.7877,61853.0
2024-08-09 09:30:00,297.38,297.91,294.18,295.55,14403.0,291.0814,291.6001,287.9491,289.2901,14403.0
2024-08-09 10:00:00,296.13,297.65,296.0,296.24,9421.0,289.8578,291.3456,289.7306,289.9655,9421.0
2024-08-09 10:30:00,296.0,298.75,295.42,297.88,8991.0,289.7306,292.4223,289.1629,291.5708,8991.0
2024-08-09 11:00:00,298.14,298.72,297.06,297.33,27340.0,291.8253,292.393,290.7681,291.0324,27340.0
2024-08-09 11:30:00,297.16,298.01,297.01,297.25,12461.0,290.866,291.698,290.7192,290.9541,12461.0
2024-08-09 12:00:00,297.13,297.74,296.79,297.41,8409.0,290.8367,291.4337,290.5039,291.1107,8409.0
2024-08-09 12:30:00,297.73,297.99,297.18,297.44,7291.0,291.4239,291.6784,290.8856,291.1401,7291.0
2024-08-09 13:00:00,297.75,298.62,297.6,298.62,9890.0,291.4435,292.2951,291.2967,292.2951,9890.0
2024-08-09 13:30:00,298.62,299.02,295.26,295.38,21013.0,292.2951,292.6866,289.0063,289.1237,21013.0
2024-08-09 14:00:00,295.34,295.49,293.9,294.36,22393.0,289.0846,289.2314,287.6751,288.1253,22393.0
2024-08-09 14:30:00,294.57,295.13,294.01,294.61,17278.0,288.3309,288.879,287.7827,288.37,17278.0
2024-08-09 15:00:00,294.8,295.18,293.5,293.96,16893.0,288.556,288.928,287.2835,287.7338,16893.0
2024-08-09 15:30:00,293.99,294.88,293.64,293.81,69880.0,287.7632,288.6343,287.4206,287.587,69880.0
2024-08-12 09:30:00,296.05,296.05,291.91,292.07,22337.0,289.7795,289.7795,285.7272,285.8838,22337.0
2024-08-12 10:00:00,292.37,294.59,292.13,293.3,15492.0,286.1775,288.3504,285.9426,287.0878,15492.0
2024-08-12 10:30:00,293.1,294.32,292.68,293.69,25943.0,286.892,288.0862,286.4809,287.4695,25943.0
2024-08-12 11:00:00,293.7,294.01,291.12,292.0,12892.0,287.4793,287.7827,284.9539,285.8153,12892.0
2024-08-12 11:30:00,291.99,293.2,291.66,292.92,17166.0,285.8055,286.9899,285.4825,286.7158,17166.0
2024-08-12 12:00:00,293.02,293.36,292.11,292.35,8179.0,286.8137,287.1465,285.923,286.1579,8179.0
2024-08-12 12:30:00,292.17,292.67,291.81,292.2,17474.0,285.9817,286.4711,285.6293,286.0111,17474.0
2024-08-12 13:00:00,291.92,292.5,291.1,291.8,26078.0,285.737,286.3047,284.9344,285.6195,26078.0
2024-08-12 13:30:00,291.67,291.9,290.89,290.89,11356.0,285.4923,285.7174,284.7288,284.7288,11356.0
2024-08-12 14:00:00,290.89,291.83,290.88,291.59,16681.0,284.7288,285.6489,284.719,285.414,16681.0
2024-08-12 14:30:00,291.38,292.12,290.89,292.07,19508.0,285.2084,285.9328,284.7288,285.8838,19508.0
2024-08-12 15:00:00,291.97,292.27,291.44,291.44,11182.0,285.7859,286.0796,285.2672,285.2672,11182.0
2024-08-12 15:30:00,291.41,291.79,289.87,290.94,132274.0,285.2378,285.6098,283.7304,284.7778,132274.0
2024-08-13 09:30:00,292.73,293.17,291.32,291.55,32325.0,286.5298,286.9605,285.1497,285.3748,32325.0
2024-08-13 10:00:00,290.79,291.24,289.05,289.89,12836.0,284.6309,285.0714,282.9278,283.75,12836.0
2024-08-13 10:30:00,289.88,290.41,289.48,290.03,12596.0,283.7402,284.259,283.3487,283.887,12596.0
2024-08-13 11:00:00,289.86,290.45,289.47,290.33,10933.0,283.7206,284.2981,283.3389,284.1807,10933.0
2024-08-13 11:30:00,290.52,291.0,290.14,290.83,7933.0,284.3667,284.8365,283.9947,284.6701,7933.0
2024-08-13 12:00:00,290.72,291.53,290.71,290.99,23580.0,284.5624,285.3553,284.5526,284.8267,23580.0
2024-08-13 12:30:00,290.99,291.51,290.56,291.06,19761.0,284.8267,285.3357,284.4058,284.8952,19761.0
2024-08-13 13:00:00,291.06,291.36,290.88,291.05,23871.0,284.8952,285.1889,284.719,284.8854,23871.0
2024-08-13 13:30:00,291.0,293.27,290.95,293.27,29355.0,284.8365,287.0584,284.7875,287.0584,29355.0
2024-08-13 14:00:00,293.26,293.33,292.23,292.52,25809.0,287.0486,287.1171,286.0404,286.3243,25809.0
2024-08-13 14:30:00,292.51,292.88,292.38,292.88,12107.0,286.3145,286.6767,286.1873,286.6767,12107.0
2024-08-13 15:00:00,292.77,293.03,292.02,292.12,45826.0,286.569,286.8235,285.8349,285.9328,45826.0
2024-08-13 15:30:00,292.09,292.66,291.5,291.65,145844.0,285.9034,286.4613,285.3259,285.4727,145844.0
2024-08-14 09:30:00,290.78,293.17,290.0,291.92,30184.0,284.6211,286.9605,283.8577,285.737,30184.0
2024-08-14 10:00:00,291.92,292.9,291.33,292.29,61546.0,285.737,286.6962,285.1595,286.0992,61546.0
2024-08-14 10:30:00,292.22,292.38,290.87,291.19,20291.0,286.0306,286.1873,284.7092,285.0225,20291.0
2024-08-14 11:00:00,291.25,291.74,290.92,291.37,9950.0,285.0812,285.5608,284.7582,285.1987,9950.0
2024-08-14 11:30:00,291.37,291.99,290.55,290.6,43478.0,285.1987,285.8055,284.396,284.445,43478.0
2024-08-14 12:00:00,290.74,291.02,289.28,289.7,16378.0,284.582,284.8561,283.1529,283.564,16378.0
2024-08-14 12:30:00,289.51,290.57,289.51,290.57,11672.0,283.378,284.4156,283.378,284.4156,11672.0
2024-08-14 13:00:00,290.41,290.78,290.09,290.65,8168.0,284.259,284.6211,283.9458,284.4939,8168.0
2024-08-14 13:30:00,290.65,291.74,290.5,291.69,15268.0,284.4939,285.5608,284.3471,285.5119,15268.0
2024-08-14 14:00:00,291.4,291.45,290.74,291.0,12786.0,285.228,285.277,284.582,284.8365,12786.0
2024-08-14 14:30:00,290.99,292.32,290.99,291.59,41142.0,284.8267,286.1285,284.8267,285.414,41142.0
2024-08-14 15:00:00,291.53,291.79,290.56,290.56,25955.0,285.3553,285.6098,284.4058,284.4058,25955.0
2024-08-14 15:30:00,290.57,292.62,290.17,291.96,123412.0,284.4156,286.4222,284.0241,285.7762,123412.0
2024-08-15 09:30:00,296.54,299.48,294.8,297.1,28354.0,290.2591,293.1369,288.556,290.8073,28354.0
2024-08-15 10:00:00,297.58,298.82,296.07,298.24,32449.0,291.2771,292.4909,289.7991,291.9231,32449.0
2024-08-15 10:30:00,298.42,299.39,298.17,298.68,15775.0,292.0993,293.0488,291.8546,292.3538,15775.0
2024-08-15 11:00:00,298.6,300.78,298.59,300.57,24285.0,292.2755,294.4093,292.2657,294.2038,24285.0
2024-08-15 11:30:00,300.53,301.4,299.91,300.67,14548.0,294.1646,295.0162,293.5578,294.3017,14548.0
2024-08-15 12:00:00,300.43,301.14,300.37,300.85,4758.0,294.0668,294.7617,294.008,294.4779,4758.0
2024-08-15 12:30:00,301.38,301.38,300.17,301.17,8181.0,294.9966,294.9966,293.8123,294.7911,8181.0
2024-08-15 13:00:00,301.12,301.2,300.6,300.9,4866.0,294.7421,294.8204,294.2332,294.5268,4866.0
2024-08-15 13:30:00,300.9,301.24,300.15,300.45,8335.0,294.5268,294.8596,293.7927,294.0863,8335.0
2024-08-15 14:00:00,300.35,301.01,300.0,300.97,11891.0,293.9885,294.6345,293.6459,294.5953,11891.0
2024-08-15 14:30:00,300.97,301.38,300.53,300.87,12398.0,294.5953,294.9966,294.1646,294.4974,12398.0
2024-08-15 15:00:00,300.76,300.77,300.23,300.54,21563.0,294.3898,294.3996,293.871,294.1744,21563.0
2024-08-15 15:30:00,300.66,301.47,299.47,299.71,81012.0,294.2919,295.0847,293.1271,293.362,81012.0
2024-08-16 09:30:00,299.29,300.5,298.56,300.09,34248.0,292.9509,294.1353,292.2364,293.734,34248.0
2024-08-16 10:00:00,300.65,301.64,298.91,299.2,9163.0,294.2821,295.2511,292.579,292.8628,9163.0
2024-08-16 10:30:00,299.72,300.03,298.97,299.38,12861.0,293.3718,293.6752,292.6377,293.039,12861.0
2024-08-16 11:00:00,299.4,300.47,299.08,300.1,11256.0,293.0586,294.1059,292.7453,293.7437,11256.0
2024-08-16 11:30:00,300.73,300.92,300.32,300.69,6681.0,294.3604,294.5464,293.9591,294.3212,6681.0
2024-08-16 12:00:00,300.48,302.4,300.45,301.77,15535.0,294.1157,295.995,294.0863,295.3784,15535.0
2024-08-16 12:30:00,301.96,302.76,301.56,302.62,17169.0,295.5643,296.3474,295.1728,296.2104,17169.0
2024-08-16 13:00:00,302.42,302.54,301.4,301.94,16548.0,296.0146,296.1321,295.0162,295.5448,16548.0
2024-08-16 13:30:00,301.8,301.94,301.2,301.94,13282.0,295.4077,295.5448,294.8204,295.5448,13282.0
2024-08-16 14:00:00,301.74,301.74,300.47,300.75,8334.0,295.349,295.349,294.1059,294.38,8334.0
2024-08-16 14:30:00,300.61,301.3,300.48,301.3,9970.0,294.2429,294.9183,294.1157,294.9183,9970.0
2024-08-16 15:00:00,301.32,301.89,301.12,301.7,25668.0,294.9379,295.4958,294.7421,295.3099,25668.0
2024-08-16 15:30:00,301.76,302.28,301.52,301.65,80435.0,295.3686,295.8776,295.1337,295.2609,80435.0
2024-08-19 09:30:00,301.65,302.69,300.15,300.62,17843.0,295.2609,296.2789,293.7927,294.2527,17843.0
2024-08-19 10:00:00,300.62,302.25,300.16,301.07,10475.0,294.2527,295.8482,293.8025,294.6932,10475.0
2024-08-19 10:30:00,301.01,301.46,300.89,301.07,7589.0,294.6345,295.0749,294.517,294.6932,7589.0
2024-08-19 11:00:00,301.18,301.29,300.57,300.66,10252.0,294.8009,294.9085,294.2038,294.2919,10252.0
2024-08-19 11:30:00,300.51,300.91,299.64,300.25,18191.0,294.1451,294.5366,293.2935,293.8906,18191.0
2024-08-19 12:00:00,300.08,300.55,299.75,300.55,4783.0,293.7242,294.1842,293.4012,294.1842,4783.0
2024-08-19 12:30:00,300.65,300.66,299.66,300.35,5928.0,294.2821,294.2919,293.3131,293.9885,5928.0
2024-08-19 13:00:00,300.38,300.79,300.27,300.79,4896.0,294.0178,294.4191,293.9101,294.4191,4896.0
2024-08-19 13:30:00,300.78,300.97,300.42,300.66,10086.0,294.4093,294.5953,294.057,294.2919,10086.0
2024-08-19 14:00:00,300.64,300.64,300.15,300.25,2835.0,294.2723,294.2723,293.7927,293.8906,2835.0
2024-08-19 14:30:00,300.34,301.44,300.34,301.2,11284.0,293.9787,295.0554,293.9787,294.8204,11284.0
2024-08-19 15:00:00,301.21,301.27,300.83,301.07,8603.0,294.8302,294.889,294.4583,294.6932,8603.0
2024-08-19 15:30:00,301.06,301.52,300.24,301.5,50880.0,294.6834,295.1337,293.8808,295.1141,50880.0
2024-08-20 09:30:00,301.0,302.44,300.36,301.74,18634.0,294.6247,296.0342,293.9982,295.349,18634.0
2024-08-20 10:00:00,301.8,302.28,300.78,301.12,8619.0,295.4077,295.8776,294.4093,294.7421,8619.0
2024-08-20 10:30:00,301.13,301.89,300.96,301.31,7040.0,294.7519,295.4958,294.5855,294.9281,7040.0
2024-08-20 11:00:00,301.14,301.6,301.14,301.42,8267.0,294.7617,295.212,294.7617,295.0358,8267.0
2024-08-20 11:30:00,301.41,301.95,301.25,301.95,6604.0,295.026,295.5546,294.8694,295.5546,6604.0
2024-08-20 12:00:00,301.87,302.09,301.31,301.74,15007.0,295.4763,295.6916,294.9281,295.349,15007.0
2024-08-20 12:30:00,301.74,301.75,300.94,301.6,10926.0,295.349,295.3588,294.566,295.212,10926.0
2024-08-20 13:00:00,301.59,301.83,301.39,301.61,5258.0,295.2022,295.4371,295.0064,295.2218,5258.0
2024-08-20 13:30:00,301.62,301.62,300.52,300.97,20181.0,295.2316,295.2316,294.1548,294.5953,20181.0
2024-08-20 14:00:00,300.78,300.78,299.79,299.96,11565.0,294.4093,294.4093,293.4403,293.6067,11565.0
2024-08-20 14:30:00,300.13,300.42,299.78,300.15,9479.0,293.7731,294.057,293.4305,293.7927,9479.0
2024-08-20 15:00:00,300.13,301.38,300.13,300.58,9445.0,293.7731,294.9966,293.7731,294.2136,9445.0
2024-08-20 15:30:00,300.5,301.28,300.0,300.6,45363.0,294.1353,294.8988,293.6459,294.2332,45363.0
2024-08-21 09:30:00,301.4,301.4,299.83,300.77,14137.0,295.0162,295.0162,293.4795,294.3996,14137.0
2024-08-21 10:00:00,301.03,302.12,300.54,302.12,11808.0,294.654,295.721,294.1744,295.721,11808.0
2024-08-21 10:30:00,301.81,303.06,301.66,302.09,9466.0,295.4175,296.6411,295.2707,295.6916,9466.0
2024-08-21 11:00:00,301.72,302.35,301.72,302.21,4597.0,295.3294,295.9461,295.3294,295.8091,4597.0
2024-08-21 11:30:00,302.25,302.86,302.24,302.58,9721.0,295.8482,296.4453,295.8384,296.1712,9721.0
2024-08-21 12:00:00,302.41,303.63,301.83,303.38,18169.0,296.0048,297.199,295.4371,296.9543,18169.0
2024-08-21 12:30:00,303.38,304.0,303.28,304.0,12647.0,296.9543,297.5611,296.8564,297.5611,12647.0
2024-08-21 13:00:00,303.81,304.39,303.31,303.81,21890.0,297.3752,297.9429,296.8858,297.3752,21890.0
2024-08-21 13:30:00,303.81,304.67,303.81,304.38,11897.0,297.3752,298.217,297.3752,297.9331,11897.0
2024-08-21 14:00:00,304.54,305.04,304.23,304.93,18162.0,298.0897,298.5791,297.7863,298.4714,18162.0
2024-08-21 14:30:00,305.0,305.15,304.56,304.74,30099.0,298.54,298.6868,298.1093,298.2855,30099.0
2024-08-21 15:00:00,304.73,304.79,304.22,304.51,24307.0,298.2757,298.3344,297.7765,298.0603,24307.0
2024-08-21 15:30:00,304.59,304.6,303.37,303.86,46528.0,298.1386,298.1484,296.9445,297.4241,46528.0
2024-08-22 09:30:00,303.66,304.99,302.71,303.73,13407.0,297.2283,298.5302,296.2985,297.2969,13407.0
2024-08-22 10:00:00,303.65,303.76,302.71,303.28,32758.0,297.2186,297.3262,296.2985,296.8564,32758.0
2024-08-22 10:30:00,303.42,304.34,303.3,304.31,12309.0,296.9934,297.8939,296.876,297.8646,12309.0
2024-08-22 11:00:00,304.32,304.53,303.35,304.15,8203.0,297.8744,298.0799,296.9249,297.708,8203.0
2024-08-22 11:30:00,304.15,304.62,303.95,304.11,6746.0,297.708,298.168,297.5122,297.6688,6746.0
2024-08-22 12:00:00,304.27,305.25,304.27,305.09,9516.0,297.8254,298.7847,297.8254,298.6281,9516.0
2024-08-22 12:30:00,305.19,306.43,305.09,305.41,8476.0,298.7259,299.9397,298.6281,298.9413,8476.0
2024-08-22 13:00:00,305.39,305.69,304.93,304.93,12458.0,298.9217,299.2153,298.4714,298.4714,12458.0
2024-08-22 13:30:00,304.99,305.16,304.29,304.39,35330.0,298.5302,298.6966,297.845,297.9429,35330.0
2024-08-22 14:00:00,304.38,304.82,304.23,304.47,11450.0,297.9331,298.3638,297.7863,298.0212,11450.0
2024-08-22 14:30:00,304.3,305.11,304.29,304.7,10814.0,297.8548,298.6476,297.845,298.2463,10814.0
2024-08-22 15:00:00,304.7,305.5,304.68,305.15,11120.0,298.2463,299.0294,298.2267,298.6868,11120.0
2024-08-22 15:30:00,305.11,306.22,305.07,306.03,77654.0,298.6476,299.7341,298.6085,299.5481,77654.0
2024-08-23 09:30:00,305.27,306.96,304.62,305.35,46652.0,300.5624,302.2264,299.9224,300.6412,46652.0
2024-08-23 10:00:00,305.41,308.93,305.3,308.06,31632.0,300.7003,304.166,300.592,303.3094,31632.0
2024-08-23 10:30:00,308.0,308.23,306.72,308.04,18950.0,303.2503,303.4768,301.9901,303.2897,18950.0
2024-08-23 11:00:00,308.05,309.85,307.73,309.78,11783.0,303.2996,305.0718,302.9845,305.0029,11783.0
2024-08-23 11:30:00,309.63,310.23,308.35,308.46,14913.0,304.8552,305.4459,303.5949,303.7032,14913.0
2024-08-23 12:00:00,308.53,308.53,307.23,307.35,12796.0,303.7722,303.7722,302.4922,302.6104,12796.0
2024-08-23 12:30:00,307.34,308.35,307.3,308.22,12078.0,302.6005,303.5949,302.5611,303.4669,12078.0
2024-08-23 13:00:00,308.22,308.39,307.78,308.38,7595.0,303.4669,303.6343,303.0337,303.6245,7595.0
2024-08-23 13:30:00,308.33,308.77,308.21,308.77,4060.0,303.5752,304.0085,303.4571,304.0085,4060.0
2024-08-23 14:00:00,308.63,308.63,307.76,307.78,14017.0,303.8706,303.8706,303.014,303.0337,14017.0
2024-08-23 14:30:00,307.72,308.48,307.72,308.07,9557.0,302.9746,303.7229,302.9746,303.3192,9557.0
2024-08-23 15:00:00,308.23,309.22,308.06,309.22,7485.0,303.4768,304.4515,303.3094,304.4515,7485.0
2024-08-23 15:30:00,309.16,309.79,308.74,309.4,51283.0,304.3924,305.0127,303.9789,304.6287,51283.0
2024-08-26 09:30:00,310.59,311.33,309.93,310.46,10331.0,305.8004,306.529,305.1506,305.6724,10331.0
2024-08-26 10:00:00,311.0,311.53,310.56,311.53,8409.0,306.2041,306.7259,305.7708,306.7259,8409.0
2024-08-26 10:30:00,311.12,312.14,310.55,310.56,16895.0,306.3222,307.3265,305.761,305.7708,16895.0
2024-08-26 11:00:00,310.57,310.57,309.02,309.13,9696.0,305.7807,305.7807,304.2546,304.3629,9696.0
2024-08-26 11:30:00,309.25,309.27,308.66,309.2,8081.0,304.4811,304.5007,303.9001,304.4318,8081.0
2024-08-26 12:00:00,309.07,310.19,308.86,310.18,5214.0,304.3038,305.4066,304.0971,305.3967,5214.0
2024-08-26 12:30:00,310.22,310.79,310.04,310.75,67117.0,305.4361,305.9973,305.2589,305.9579,67117.0
2024-08-26 13:00:00,310.76,310.77,309.67,309.91,35085.0,305.9678,305.9776,304.8946,305.1309,35085.0
2024-08-26 13:30:00,309.68,309.89,308.01,308.21,32745.0,304.9044,305.1112,303.2602,303.4571,32745.0
2024-08-26 14:00:00,308.25,308.98,307.83,308.84,14997.0,303.4965,304.2152,303.0829,304.0774,14997.0
2024-08-26 14:30:00,308.81,309.44,308.65,309.04,16295.0,304.0478,304.6681,303.8903,304.2743,16295.0
2024-08-26 15:00:00,308.93,309.82,308.85,309.58,10047.0,304.166,305.0423,304.0872,304.806,10047.0
2024-08-26 15:30:00,309.57,310.5,309.32,310.13,57244.0,304.7961,305.7118,304.55,305.3475,57244.0
2024-08-27 09:30:00,309.31,309.99,307.01,307.3,20877.0,304.5401,305.2096,302.2756,302.5611,20877.0
2024-08-27 10:00:00,307.49,308.45,306.83,307.26,12656.0,302.7482,303.6934,302.0984,302.5217,12656.0
2024-08-27 10:30:00,307.2,308.48,307.18,308.42,6745.0,302.4627,303.7229,302.443,303.6638,6745.0
2024-08-27 11:00:00,308.23,308.23,306.91,306.91,16492.0,303.4768,303.4768,302.1771,302.1771,16492.0
2024-08-27 11:30:00,306.98,307.79,306.72,307.6,8431.0,302.2461,303.0436,301.9901,302.8565,8431.0
2024-08-27 12:00:00,307.64,307.64,306.5,306.5,4055.0,302.8959,302.8959,301.7735,301.7735,4055.0
2024-08-27 12:30:00,306.73,306.76,306.09,306.29,6787.0,301.9999,302.0294,301.3698,301.5667,6787.0
2024-08-27 13:00:00,306.23,307.33,306.23,307.33,10684.0,301.5076,302.5907,301.5076,302.5907,10684.0
2024-08-27 13:30:00,307.32,307.36,306.52,306.58,3465.0,302.5808,302.6202,301.7931,301.8522,3465.0
2024-08-27 14:00:00,306.64,306.98,306.43,306.66,3728.0,301.9113,302.2461,301.7045,301.931,3728.0
2024-08-27 14:30:00,306.84,307.16,306.6,307.15,6974.0,302.1082,302.4233,301.8719,302.4134,6974.0
2024-08-27 15:00:00,307.13,307.13,306.38,306.89,11069.0,302.3937,302.3937,301.6553,302.1574,11069.0
2024-08-27 15:30:00,306.86,306.86,306.01,306.41,52789.0,302.1279,302.1279,301.291,301.6848,52789.0
2024-08-28 09:30:00,305.62,308.6,305.5,307.85,18682.0,300.907,303.8411,300.7889,303.1026,18682.0
2024-08-28 10:00:00,308.19,308.2,307.57,307.95,9496.0,303.4374,303.4472,302.827,303.2011,9496.0
2024-08-28 10:30:00,307.96,309.5,307.96,308.38,9083.0,303.2109,304.7272,303.2109,303.6245,9083.0
2024-08-28 11:00:00,308.1,308.48,307.18,307.85,7299.0,303.3488,303.7229,302.443,303.1026,7299.0
2024-08-28 11:30:00,307.42,307.72,307.3,307.37,2556.0,302.6793,302.9746,302.5611,302.63,2556.0
2024-08-28 12:00:00,307.52,307.52,306.28,306.29,14391.0,302.7777,302.7777,301.5569,301.5667,14391.0
2024-08-28 12:30:00,306.47,307.08,306.47,306.87,6769.0,301.7439,302.3445,301.7439,302.1378,6769.0
2024-08-28 13:00:00,307.06,307.42,306.4,306.57,6096.0,302.3248,302.6793,301.675,301.8424,6096.0
2024-08-28 13:30:00,306.6,306.86,305.72,306.28,10228.0,301.8719,302.1279,301.0055,301.5569,10228.0
2024-08-28 14:00:00,306.09,306.52,305.45,305.45,6488.0,301.3698,301.7931,300.7397,300.7397,6488.0
2024-08-28 14:30:00,305.68,306.86,305.2,306.86,10485.0,300.9661,302.1279,300.4935,302.1279,10485.0
2024-08-28 15:00:00,306.68,307.29,306.2,307.28,9565.0,301.9507,302.5513,301.4781,302.5414,9565.0
2024-08-28 15:30:00,307.12,307.13,305.78,306.08,84637.0,302.3839,302.3937,301.0646,301.3599,84637.0
2024-08-29 09:30:00,309.0,309.0,306.49,307.56,12365.0,304.2349,304.2349,301.7636,302.8171,12365.0
2024-08-29 10:00:00,308.04,310.82,307.86,310.21,19030.0,303.2897,306.0268,303.1125,305.4262,19030.0
2024-08-29 10:30:00,310.5,310.84,309.94,309.96,9007.0,305.7118,306.0465,305.1604,305.1801,9007.0
2024-08-29 11:00:00,310.4,311.14,310.14,311.14,13174.0,305.6133,306.3419,305.3573,306.3419,13174.0
2024-08-29 11:30:00,311.32,311.34,310.63,311.07,16545.0,306.5191,306.5388,305.8398,306.273,16545.0
2024-08-29 12:00:00,311.06,313.0,311.01,312.71,19615.0,306.2631,308.1732,306.2139,307.8877,19615.0
2024-08-29 12:30:00,312.56,313.3,312.24,312.3,7787.0,307.74,308.4686,307.4249,307.484,7787.0
2024-08-29 13:00:00,312.19,312.21,311.55,311.97,4904.0,307.3757,307.3954,306.7456,307.1591,4904.0
2024-08-29 13:30:00,312.11,313.35,311.91,313.14,5576.0,307.2969,308.5178,307.1,308.3111,5576.0
2024-08-29 14:00:00,313.14,313.14,312.19,312.22,8353.0,308.3111,308.3111,307.3757,307.4052,8353.0
2024-08-29 14:30:00,312.22,312.4,310.44,310.83,7095.0,307.4052,307.5825,305.6527,306.0367,7095.0
2024-08-29 15:00:00,310.84,311.9,310.47,311.75,5770.0,306.0465,307.0902,305.6822,306.9425,5770.0
2024-08-29 15:30:00,311.89,311.89,309.19,309.32,45330.0,307.0803,307.0803,304.422,304.55,45330.0
2024-08-30 09:30:00,310.15,312.01,309.02,309.53,11638.0,305.3672,307.1985,304.2546,304.7567,11638.0
2024-08-30 10:00:00,309.99,310.82,309.34,310.51,7218.0,305.2096,306.0268,304.5697,305.7216,7218.0
2024-08-30 10:30:00,310.9,310.9,309.69,309.73,4066.0,306.1056,306.1056,304.9143,304.9536,4066.0
2024-08-30 11:00:00,309.59,310.4,308.85,308.85,3187.0,304.8158,305.6133,304.0872,304.0872,3187.0
2024-08-30 11:30:00,309.09,309.09,308.0,308.54,5093.0,304.3235,304.3235,303.2503,303.782,5093.0
2024-08-30 12:00:00,308.42,308.87,307.8,307.8,4353.0,303.6638,304.1069,303.0534,303.0534,4353.0
2024-08-30 12:30:00,307.8,308.55,307.6,308.55,4835.0,303.0534,303.7918,302.8565,303.7918,4835.0
2024-08-30 13:00:00,308.55,309.04,308.39,308.68,4537.0,303.7918,304.2743,303.6343,303.9198,4537.0
2024-08-30 13:30:00,308.69,309.25,308.66,309.04,3560.0,303.9297,304.4811,303.9001,304.2743,3560.0
2024-08-30 14:00:00,309.1,310.21,309.08,309.77,7342.0,304.3334,305.4262,304.3137,304.993,7342.0
2024-08-30 14:30:00,310.0,310.28,309.93,310.28,4173.0,305.2195,305.4952,305.1506,305.4952,4173.0
2024-08-30 15:00:00,310.21,311.58,310.09,311.45,23654.0,305.4262,306.7751,305.3081,306.6471,23654.0
2024-08-30 15:30:00,311.74,313.55,311.04,312.69,82193.0,306.9327,308.7147,306.2434,307.868,82193.0
2024-09-03 09:30:00,310.47,312.02,303.16,305.9,24598.0,305.6822,307.2083,298.485,301.1827,24598.0
2024-09-03 10:00:00,305.39,305.39,301.56,303.16,47617.0,300.6806,300.6806,296.9096,298.485,47617.0
2024-09-03 10:30:00,303.18,305.29,303.18,304.88,17013.0,298.5047,300.5821,298.5047,300.1784,17013.0
2024-09-03 11:00:00,304.85,306.95,304.84,306.9,12687.0,300.1489,302.2165,300.1391,302.1673,12687.0
2024-09-03 11:30:00,307.13,307.13,306.38,306.61,12586.0,302.3937,302.3937,301.6553,301.8818,12586.0
2024-09-03 12:00:00,306.59,306.94,305.71,305.84,6452.0,301.8621,302.2067,300.9956,301.1236,6452.0
2024-09-03 12:30:00,305.81,305.82,305.07,305.29,6274.0,301.0941,301.1039,300.3655,300.5821,6274.0
2024-09-03 13:00:00,305.06,305.69,304.63,305.28,8198.0,300.3557,300.9759,299.9323,300.5723,8198.0
2024-09-03 13:30:00,305.41,305.48,304.95,304.96,4276.0,300.7003,300.7692,300.2474,300.2572,4276.0
2024-09-03 14:00:00,304.86,305.68,304.7,305.39,6200.0,300.1587,300.9661,300.0012,300.6806,6200.0
2024-09-03 14:30:00,305.39,305.68,304.9,304.91,8515.0,300.6806,300.9661,300.1981,300.208,8515.0
2024-09-03 15:00:00,305.09,305.13,304.3,304.51,9835.0,300.3852,300.4246,299.6074,299.8141,9835.0
2024-09-03 15:30:00,304.64,304.73,302.93,304.37,56178.0,299.9421,300.0308,298.2585,299.6763,56178.0
2024-09-04 09:30:00,304.0,306.82,303.39,306.54,23933.0,299.312,302.0885,298.7114,301.8128,23933.0
2024-09-04 10:00:00,306.6,306.78,304.4,304.69,19167.0,301.8719,302.0491,299.7058,299.9914,19167.0
2024-09-04 10:30:00,304.81,306.51,304.58,305.81,10936.0,300.1095,301.7833,299.8831,301.0941,10936.0
2024-09-04 11:00:00,305.72,306.2,303.95,303.97,12249.0,301.0055,301.4781,299.2628,299.2825,12249.0
2024-09-04 11:30:00,303.9,304.13,302.73,303.04,16271.0,299.2136,299.44,298.0616,298.3668,16271.0
2024-09-04 12:00:00,303.22,303.48,302.45,302.55,9320.0,298.544,298.8,297.7859,297.8844,9320.0
2024-09-04 12:30:00,302.54,303.66,302.26,302.59,10472.0,297.8745,298.9773,297.5988,297.9238,10472.0
2024-09-04 13:00:00,302.43,302.82,301.99,302.54,6734.0,297.7662,298.1502,297.333,297.8745,6734.0
2024-09-04 13:30:00,302.23,302.83,302.06,302.22,6532.0,297.5693,298.1601,297.4019,297.5595,6532.0
2024-09-04 14:00:00,302.17,302.64,301.76,302.46,7939.0,297.5102,297.973,297.1066,297.7958,7939.0
2024-09-04 14:30:00,302.59,302.6,301.77,302.13,8223.0,297.9238,297.9336,297.1164,297.4708,8223.0
2024-09-04 15:00:00,302.08,302.35,301.77,302.25,22070.0,297.4216,297.6875,297.1164,297.589,22070.0
2024-09-04 15:30:00,302.25,303.08,301.72,301.74,60661.0,297.589,298.4062,297.0672,297.0869,60661.0
2024-09-05 09:30:00,300.95,302.15,296.14,296.48,32940.0,296.309,297.4905,291.5732,291.908,32940.0
2024-09-05 10:00:00,296.31,298.12,295.86,296.55,32214.0,291.7406,293.5227,291.2975,291.9769,32214.0
2024-09-05 10:30:00,296.51,297.01,293.37,294.32,12444.0,291.9375,292.4298,288.8459,289.7813,12444.0
2024-09-05 11:00:00,294.38,294.84,293.78,294.21,14782.0,289.8404,290.2933,289.2496,289.673,14782.0
2024-09-05 11:30:00,294.24,295.44,294.2,295.19,38742.0,289.7025,290.884,289.6631,290.6379,38742.0
2024-09-05 12:00:00,294.95,295.15,293.66,294.29,13798.0,290.4016,290.5985,289.1315,289.7517,13798.0
2024-09-05 12:30:00,294.2,294.6,293.65,294.1,10088.0,289.6631,290.057,289.1216,289.5647,10088.0
2024-09-05 13:00:00,293.98,294.77,293.98,294.18,11156.0,289.4465,290.2243,289.4465,289.6434,11156.0
2024-09-05 13:30:00,294.3,295.72,294.19,295.72,9415.0,289.7616,291.1597,289.6533,291.1597,9415.0
2024-09-05 14:00:00,295.65,296.39,295.65,296.19,18556.0,291.0908,291.8194,291.0908,291.6224,18556.0
2024-09-05 14:30:00,296.37,297.9,296.22,297.63,18089.0,291.7997,293.3061,291.652,293.0402,18089.0
2024-09-05 15:00:00,297.44,297.55,296.31,297.23,41279.0,292.8532,292.9615,291.7406,292.6464,41279.0
2024-09-05 15:30:00,297.19,297.88,296.54,296.67,63064.0,292.607,293.2864,291.9671,292.095,63064.0
2024-09-06 09:30:00,297.22,300.09,297.01,298.29,24798.0,292.6366,295.4623,292.4298,293.6901,24798.0
2024-09-06 10:00:00,297.48,297.48,294.37,294.74,4048.0,292.8926,292.8926,289.8305,290.1948,4048.0
2024-09-06 10:30:00,294.51,294.77,293.18,293.18,9982.0,289.9684,290.2243,288.6589,288.6589,9982.0
2024-09-06 11:00:00,293.92,295.97,292.28,292.48,6537.0,289.3875,291.4058,287.7727,287.9697,6537.0
2024-09-06 11:30:00,292.27,293.21,292.27,292.93,5375.0,287.7629,288.6884,287.7629,288.4127,5375.0
2024-09-06 12:00:00,292.78,292.95,292.02,292.21,29313.0,288.265,288.4324,287.5168,287.7038,29313.0
2024-09-06 12:30:00,292.23,292.86,291.88,292.28,27594.0,287.7235,288.3438,287.3789,287.7727,27594.0
2024-09-06 13:00:00,292.3,293.72,292.06,293.68,25573.0,287.7924,289.1905,287.5561,289.1512,25573.0
2024-09-06 13:30:00,293.68,294.74,293.47,294.61,18465.0,289.1512,290.1948,288.9444,290.0668,18465.0
2024-09-06 14:00:00,294.61,294.61,293.81,294.07,31125.0,290.0668,290.0668,289.2792,289.5351,31125.0
2024-09-06 14:30:00,294.07,294.51,293.2,294.14,15283.0,289.5351,289.9684,288.6786,289.6041,15283.0
2024-09-06 15:00:00,294.14,294.5,293.93,294.01,9887.0,289.6041,289.9585,289.3973,289.4761,9887.0
2024-09-06 15:30:00,294.01,294.16,292.9,293.38,44838.0,289.4761,289.6238,288.3832,288.8558,44838.0
2024-09-09 09:30:00,294.39,296.15,292.12,295.07,24631.0,289.8502,291.5831,287.6152,290.5197,24631.0
2024-09-09 10:00:00,294.9,298.39,294.9,297.44,9319.0,290.3523,293.7885,290.3523,292.8532,9319.0
2024-09-09 10:30:00,297.38,297.61,296.61,297.15,10511.0,292.7941,293.0206,292.036,292.5676,10511.0
2024-09-09 11:00:00,297.13,297.44,296.32,296.87,8972.0,292.548,292.8532,291.7504,292.292,8972.0
2024-09-09 11:30:00,297.41,298.11,296.92,297.93,6552.0,292.8236,293.5128,292.3412,293.3356,6552.0
2024-09-09 12:00:00,297.93,298.46,297.42,298.43,10649.0,293.3356,293.8574,292.8335,293.8279,10649.0
2024-09-09 12:30:00,298.49,298.87,298.16,298.8,9172.0,293.887,294.2611,293.5621,294.1922,9172.0
2024-09-09 13:00:00,298.8,298.91,298.32,298.5,9982.0,294.1922,294.3005,293.7196,293.8968,9982.0
2024-09-09 13:30:00,298.4,298.41,297.4,297.43,11005.0,293.7984,293.8082,292.8138,292.8433,11005.0
2024-09-09 14:00:00,297.31,297.63,296.97,297.47,9533.0,292.7252,293.0402,292.3904,292.8827,9533.0
2024-09-09 14:30:00,297.21,297.88,297.15,297.59,14310.0,292.6267,293.2864,292.5676,293.0009,14310.0
2024-09-09 15:00:00,297.4,297.62,297.05,297.57,9196.0,292.8138,293.0304,292.4692,292.9812,9196.0
2024-09-09 15:30:00,297.41,297.57,296.49,296.9,53591.0,292.8236,292.9812,291.9178,292.3215,53591.0
2024-09-10 09:30:00,296.94,297.26,294.21,296.66,9457.0,292.3609,292.6759,289.673,292.0852,9457.0
2024-09-10 10:00:00,296.67,296.67,292.98,293.59,16744.0,292.095,292.095,288.462,289.0625,16744.0
2024-09-10 10:30:00,293.59,295.28,293.37,295.05,21757.0,289.0625,290.7265,288.8459,290.5,21757.0
2024-09-10 11:00:00,295.09,296.54,295.03,296.54,6153.0,290.5394,291.9671,290.4803,291.9671,6153.0
2024-09-10 11:30:00,296.75,297.02,295.93,295.93,40181.0,292.1738,292.4396,291.3665,291.3665,40181.0
2024-09-10 12:00:00,296.24,296.45,295.48,296.24,16014.0,291.6717,291.8784,290.9234,291.6717,16014.0
2024-09-10 12:30:00,296.26,297.01,296.04,296.74,11878.0,291.6914,292.4298,291.4748,292.164,11878.0
2024-09-10 13:00:00,296.74,297.05,296.53,297.05,5225.0,292.164,292.4692,291.9572,292.4692,5225.0
2024-09-10 13:30:00,296.82,296.92,295.82,295.99,8219.0,292.2427,292.3412,291.2582,291.4255,8219.0
2024-09-10 14:00:00,296.02,296.1,295.15,295.42,3768.0,291.4551,291.5338,290.5985,290.8643,3768.0
2024-09-10 14:30:00,295.26,296.05,295.25,295.5,9714.0,290.7068,291.4846,290.6969,290.9431,9714.0
2024-09-10 15:00:00,295.5,295.69,295.09,295.28,8728.0,290.9431,291.1302,290.5394,290.7265,8728.0
2024-09-10 15:30:00,295.05,295.49,294.37,295.22,66850.0,290.5,290.9332,289.8305,290.6674,66850.0
2024-09-11 09:30:00,295.18,295.18,288.32,288.48,67473.0,290.628,290.628,283.8738,284.0313,67473.0
2024-09-11 10:00:00,288.4,288.48,285.61,286.19,29621.0,283.9526,284.0313,281.2056,281.7767,29621.0
2024-09-11 10:30:00,286.19,286.48,285.0,285.65,28348.0,281.7767,282.0622,280.605,281.245,28348.0
2024-09-11 11:00:00,285.55,286.41,285.16,285.76,50414.0,281.1465,281.9933,280.7625,281.3533,50414.0
2024-09-11 11:30:00,285.74,287.55,285.71,287.21,46030.0,281.3336,283.1157,281.3041,282.7809,46030.0
2024-09-11 12:00:00,287.38,288.6,287.26,287.94,11982.0,282.9483,284.1495,282.8302,283.4997,11982.0
2024-09-11 12:30:00,287.94,288.15,287.61,288.09,7780.0,283.4997,283.7064,283.1748,283.6474,7780.0
2024-09-11 13:00:00,288.16,290.56,288.16,290.56,28886.0,283.7163,286.0793,283.7163,286.0793,28886.0
2024-09-11 13:30:00,290.44,291.77,290.17,290.95,18927.0,285.9611,287.2706,285.6953,286.4633,18927.0
2024-09-11 14:00:00,291.11,291.98,290.81,291.6,8049.0,286.6208,287.4774,286.3254,287.1032,8049.0
2024-09-11 14:30:00,291.87,293.63,291.81,293.25,9804.0,287.3691,289.1019,287.31,288.7278,9804.0
2024-09-11 15:00:00,293.22,293.5,292.65,293.09,29519.0,288.6982,288.9739,288.137,288.5703,29519.0
2024-09-11 15:30:00,293.13,293.56,292.34,293.03,69983.0,288.6096,289.033,287.8318,288.5112,69983.0
2024-09-12 09:30:00,294.14,295.96,292.4,292.53,14241.0,289.6041,291.396,287.8909,288.0189,14241.0
2024-09-12 10:00:00,292.06,294.34,291.49,294.0,10531.0,287.5561,289.801,286.9949,289.4662,10531.0
2024-09-12 10:30:00,293.99,295.2,293.82,293.97,29165.0,289.4564,290.6477,289.289,289.4367,29165.0
2024-09-12 11:00:00,293.95,294.64,293.61,294.48,4969.0,289.417,290.0964,289.0822,289.9388,4969.0
2024-09-12 11:30:00,294.12,294.94,293.8,294.01,6763.0,289.5844,290.3917,289.2693,289.4761,6763.0
2024-09-12 12:00:00,294.11,294.84,293.99,294.46,10782.0,289.5745,290.2933,289.4564,289.9191,10782.0
2024-09-12 12:30:00,294.5,295.94,294.32,295.94,16893.0,289.9585,291.3763,289.7813,291.3763,16893.0
2024-09-12 13:00:00,296.09,296.49,295.64,296.12,10106.0,291.524,291.9178,291.0809,291.5535,10106.0
2024-09-12 13:30:00,296.41,297.6,296.16,297.6,7476.0,291.8391,293.0107,291.5929,293.0107,7476.0
2024-09-12 14:00:00,297.38,297.45,296.51,296.67,9187.0,292.7941,292.863,291.9375,292.095,9187.0
2024-09-12 14:30:00,296.5,296.67,295.11,296.3,12254.0,291.9277,292.095,290.5591,291.7308,12254.0
2024-09-12 15:00:00,296.18,297.48,296.18,297.06,10604.0,291.6126,292.8926,291.6126,292.479,10604.0
2024-09-12 15:30:00,296.89,297.71,296.51,297.43,65208.0,292.3117,293.119,291.9375,292.8433,65208.0
2024-09-13 09:30:00,298.25,301.9,298.04,300.93,10890.0,293.6507,297.2444,293.4439,296.2894,10890.0
2024-09-13 10:00:00,300.81,301.31,299.66,300.57,9911.0,296.1712,296.6635,295.0389,295.9349,9911.0
2024-09-13 10:30:00,301.32,303.01,300.4,302.28,10335.0,296.6733,298.3373,295.7675,297.6185,10335.0
2024-09-13 11:00:00,302.41,302.52,301.31,301.76,12526.0,297.7465,297.8548,296.6635,297.1066,12526.0
2024-09-13 11:30:00,301.74,303.39,301.49,303.18,6970.0,297.0869,298.7114,296.8407,298.5047,6970.0
2024-09-13 12:00:00,303.01,303.24,302.45,302.52,7783.0,298.3373,298.5637,297.7859,297.8548,7783.0
2024-09-13 12:30:00,302.37,303.18,302.32,303.14,3066.0,297.7071,298.5047,297.6579,298.4653,3066.0
2024-09-13 13:00:00,303.18,303.21,302.56,303.0,5124.0,298.5047,298.5342,297.8942,298.3274,5124.0
2024-09-13 13:30:00,303.13,303.72,302.72,302.76,5069.0,298.4554,299.0363,298.0517,298.0911,5069.0
2024-09-13 14:00:00,302.71,302.71,300.85,300.86,6982.0,298.0419,298.0419,296.2106,296.2204,6982.0
2024-09-13 14:30:00,300.77,301.34,300.63,300.87,6770.0,296.1318,296.693,295.994,296.2303,6770.0
2024-09-13 15:00:00,300.63,301.21,300.05,300.19,14567.0,295.994,296.565,295.4229,295.5608,14567.0
2024-09-13 15:30:00,300.19,302.4,300.19,302.13,44646.0,295.5608,297.7367,295.5608,297.4708,44646.0
2024-09-16 09:30:00,303.8,305.93,302.09,303.1,31964.0,299.1151,301.2122,297.4315,298.4259,31964.0
2024-09-16 10:00:00,303.28,303.84,302.3,302.45,46386.0,298.6031,299.1545,297.6382,297.7859,46386.0
2024-09-16 10:30:00,302.43,303.11,301.96,302.86,20429.0,297.7662,298.4357,297.3035,298.1896,20429.0
2024-09-16 11:00:00,302.73,303.14,301.69,301.69,8899.0,298.0616,298.4653,297.0376,297.0376,8899.0
2024-09-16 11:30:00,301.74,303.0,301.74,302.85,16292.0,297.0869,298.3274,297.0869,298.1797,16292.0
2024-09-16 12:00:00,302.92,303.49,302.79,303.47,13435.0,298.2487,298.8099,298.1207,298.7902,13435.0
2024-09-16 12:30:00,303.51,303.79,303.22,303.35,4811.0,298.8296,299.1052,298.544,298.672,4811.0
2024-09-16 13:00:00,303.21,303.75,303.17,303.28,9398.0,298.5342,299.0659,298.4948,298.6031,9398.0
2024-09-16 13:30:00,303.28,303.76,303.28,303.66,19378.0,298.6031,299.0757,298.6031,298.9773,19378.0
2024-09-16 14:00:00,303.66,303.87,303.56,303.8,12648.0,298.9773,299.184,298.8788,299.1151,12648.0
2024-09-16 14:30:00,303.89,304.15,303.62,304.08,18315.0,299.2037,299.4597,298.9379,299.3908,18315.0
2024-09-16 15:00:00,303.99,304.01,302.55,302.55,18855.0,299.3022,299.3219,297.8844,297.8844,18855.0
2024-09-16 15:30:00,302.74,302.97,301.0,301.07,62514.0,298.0714,298.2979,296.3583,296.4272,62514.0
2024-09-17 09:30:00,302.24,304.75,302.24,303.21,17737.0,297.5792,300.0504,297.5792,298.5342,17737.0
2024-09-17 10:00:00,303.17,306.07,303.17,305.16,12730.0,298.4948,301.3501,298.4948,300.4541,12730.0
2024-09-17 10:30:00,305.07,305.15,304.42,304.73,8458.0,300.3655,300.4443,299.7255,300.0308,8458.0
2024-09-17 11:00:00,304.58,305.59,304.45,304.72,15876.0,299.8831,300.8775,299.7551,300.0209,15876.0
2024-09-17 11:30:00,304.75,305.01,303.86,303.86,39766.0,300.0504,300.3064,299.1742,299.1742,39766.0
2024-09-17 12:00:00,303.31,303.71,302.91,303.7,13461.0,298.6327,299.0265,298.2388,299.0166,13461.0
2024-09-17 12:30:00,303.95,303.96,300.44,300.44,11718.0,299.2628,299.2726,295.8069,295.8069,11718.0
2024-09-17 13:00:00,300.52,301.14,300.0,300.98,14038.0,295.8857,296.4961,295.3737,296.3386,14038.0
2024-09-17 13:30:00,300.85,301.3,300.26,300.88,40813.0,296.2106,296.6536,295.6297,296.2401,40813.0
2024-09-17 14:00:00,300.98,301.13,299.11,299.84,47232.0,296.3386,296.4863,294.4974,295.2162,47232.0
2024-09-17 14:30:00,299.88,300.27,299.4,300.27,21000.0,295.2555,295.6395,294.7829,295.6395,21000.0
2024-09-17 15:00:00,300.05,300.61,299.57,299.86,9544.0,295.4229,295.9743,294.9503,295.2359,9544.0
2024-09-17 15:30:00,299.86,302.3,299.66,301.45,105783.0,295.2359,297.6382,295.0389,296.8013,105783.0
2024-09-18 09:30:00,302.79,304.35,301.8,301.8,9140.0,298.1207,299.6566,297.1459,297.1459,9140.0
2024-09-18 10:00:00,301.63,301.63,300.0,300.56,5579.0,296.9786,296.9786,295.3737,295.9251,5579.0
2024-09-18 10:30:00,301.23,301.62,300.54,301.44,5060.0,296.5847,296.9687,295.9054,296.7915,5060.0
2024-09-18 11:00:00,301.6,301.92,301.21,301.63,8204.0,296.949,297.2641,296.565,296.9786,8204.0
2024-09-18 11:30:00,301.61,302.64,301.45,302.56,11791.0,296.9589,297.973,296.8013,297.8942,11791.0
2024-09-18 12:00:00,302.33,302.93,301.9,302.55,7574.0,297.6678,298.2585,297.2444,297.8844,7574.0
2024-09-18 12:30:00,302.63,302.91,302.3,302.84,4882.0,297.9631,298.2388,297.6382,298.1699,4882.0
2024-09-18 13:00:00,302.81,302.88,302.39,302.75,13349.0,298.1404,298.2093,297.7268,298.0813,13349.0
2024-09-18 13:30:00,302.92,303.47,302.32,302.67,9290.0,298.2487,298.7902,297.6579,298.0025,9290.0
2024-09-18 14:00:00,302.1,306.42,302.1,304.36,26379.0,297.4413,301.6947,297.4413,299.6665,26379.0
2024-09-18 14:30:00,304.51,304.84,301.42,302.19,46838.0,299.8141,300.1391,296.7718,297.5299,46838.0
2024-09-18 15:00:00,301.73,303.15,300.41,302.61,15176.0,297.077,298.4751,295.7774,297.9434,15176.0
2024-09-18 15:30:00,302.96,303.12,300.36,300.52,42377.0,298.288,298.4456,295.7281,295.8857,42377.0
2024-09-19 09:30:00,305.84,306.27,302.41,303.74,33281.0,301.1236,301.547,297.7465,299.056,33281.0
2024-09-19 10:00:00,304.09,304.39,302.45,304.39,27342.0,299.4006,299.696,297.7859,299.696,27342.0
2024-09-19 10:30:00,304.99,305.78,303.85,305.78,8119.0,300.2867,301.0646,299.1643,301.0646,8119.0
2024-09-19 11:00:00,305.64,308.29,305.42,308.1,19075.0,300.9267,303.5359,300.7101,303.3488,19075.0
2024-09-19 11:30:00,307.87,308.56,307.65,308.3,11717.0,303.1223,303.8017,302.9057,303.5457,11717.0
2024-09-19 12:00:00,308.3,309.75,307.89,308.99,14000.0,303.5457,304.9733,303.142,304.2251,14000.0
2024-09-19 12:30:00,308.82,308.87,308.01,308.64,11864.0,304.0577,304.1069,303.2602,303.8805,11864.0
2024-09-19 13:00:00,308.51,309.39,308.51,309.32,20009.0,303.7525,304.6189,303.7525,304.55,20009.0
2024-09-19 13:30:00,309.29,309.57,308.97,309.35,13400.0,304.5204,304.7961,304.2054,304.5795,13400.0
2024-09-19 14:00:00,309.5,309.5,308.22,308.76,12790.0,304.7272,304.7272,303.4669,303.9986,12790.0
2024-09-19 14:30:00,308.78,309.31,308.45,309.0,5728.0,304.0183,304.5401,303.6934,304.2349,5728.0
2024-09-19 15:00:00,308.97,309.46,308.75,308.98,19606.0,304.2054,304.6878,303.9888,304.2152,19606.0
2024-09-19 15:30:00,308.91,309.59,308.57,309.29,49265.0,304.1463,304.8158,303.8115,304.5204,49265.0
2024-09-20 09:30:00,307.12,308.97,305.7,306.42,105991.0,302.3839,304.2054,300.9858,301.6947,105991.0
2024-09-20 10:00:00,306.28,308.07,305.55,307.73,10742.0,301.5569,303.3192,300.8381,302.9845,10742.0
2024-09-20 10:30:00,307.83,308.09,307.06,307.53,3994.0,303.0829,303.3389,302.3248,302.7876,3994.0
2024-09-20 11:00:00,307.52,307.99,307.0,307.9,4526.0,302.7777,303.2405,302.2657,303.1519,4526.0
2024-09-20 11:30:00,307.69,308.64,307.39,308.25,6473.0,302.9451,303.8805,302.6497,303.4965,6473.0
2024-09-20 12:00:00,308.11,308.11,307.03,307.87,7892.0,303.3586,303.3586,302.2953,303.1223,7892.0
2024-09-20 12:30:00,307.88,308.59,307.87,308.16,4828.0,303.1322,303.8312,303.1223,303.4079,4828.0
2024-09-20 13:00:00,308.09,308.3,307.85,308.3,7912.0,303.3389,303.5457,303.1026,303.5457,7912.0
2024-09-20 13:30:00,308.23,308.55,307.97,308.17,5650.0,303.4768,303.7918,303.2208,303.4177,5650.0
2024-09-20 14:00:00,308.17,308.17,306.94,307.05,3602.0,303.4177,303.4177,302.2067,302.315,3602.0
2024-09-20 14:30:00,306.96,307.54,306.84,307.45,12845.0,302.2264,302.7974,302.1082,302.7088,12845.0
2024-09-20 15:00:00,307.44,307.86,307.2,307.86,14235.0,302.699,303.1125,302.4627,303.1125,14235.0
2024-09-20 15:30:00,307.53,308.29,306.95,308.28,62000.0,302.7876,303.5359,302.2165,303.526,62000.0
2024-09-23 09:30:00,308.65,311.94,308.39,309.19,15596.0,303.8903,307.1296,303.6343,304.422,15596.0
2024-09-23 10:00:00,309.94,311.54,309.82,311.45,19123.0,305.1604,306.7357,305.0423,306.6471,19123.0
2024-09-23 10:30:00,311.41,312.24,311.02,311.52,17687.0,306.6077,307.4249,306.2238,306.716,17687.0
2024-09-23 11:00:00,311.72,312.1,311.12,312.06,8207.0,306.913,307.2871,306.3222,307.2477,8207.0
2024-09-23 11:30:00,312.35,313.07,311.99,312.17,8618.0,307.5332,308.2421,307.1788,307.356,8618.0
2024-09-23 12:00:00,312.05,312.54,311.71,312.48,4840.0,307.2379,307.7203,306.9031,307.6612,4840.0
2024-09-23 12:30:00,312.3,312.7,312.15,312.7,6336.0,307.484,307.8778,307.3363,307.8778,6336.0
2024-09-23 13:00:00,312.46,312.88,312.16,312.86,9148.0,307.6415,308.0551,307.3462,308.0354,9148.0
2024-09-23 13:30:00,312.68,313.19,312.66,312.78,8885.0,307.8582,308.3603,307.8385,307.9566,8885.0
2024-09-23 14:00:00,312.74,312.95,311.75,312.95,7789.0,307.9172,308.124,306.9425,308.124,7789.0
2024-09-23 14:30:00,312.95,313.2,312.77,313.0,6709.0,308.124,308.3701,307.9468,308.1732,6709.0
2024-09-23 15:00:00,312.84,313.42,312.53,313.42,9918.0,308.0157,308.5867,307.7105,308.5867,9918.0
2024-09-23 15:30:00,313.43,314.0,313.26,313.61,74165.0,308.5966,309.1578,308.4292,308.7738,74165.0
2024-09-24 09:30:00,316.21,328.1,316.21,323.0,169634.0,311.3337,323.0404,311.3337,318.019,169634.0
2024-09-24 10:00:00,323.0,323.76,321.43,322.88,58456.0,318.019,318.7673,316.4732,317.9009,58456.0
2024-09-24 10:30:00,323.0,323.39,321.65,321.65,31196.0,318.019,318.403,316.6898,316.6898,31196.0
2024-09-24 11:00:00,321.78,321.9,320.83,321.63,16224.0,316.8178,316.936,315.8825,316.6701,16224.0
2024-09-24 11:30:00,321.43,322.0,320.23,320.47,16077.0,316.4732,317.0344,315.2917,315.528,16077.0
2024-09-24 12:00:00,320.48,321.42,320.37,320.37,14100.0,315.5379,316.4634,315.4296,315.4296,14100.0
2024-09-24 12:30:00,320.32,321.5,320.14,321.4,11090.0,315.3803,316.5421,315.2031,316.4437,11090.0
2024-09-24 13:00:00,321.27,321.55,320.92,321.21,10314.0,316.3157,316.5914,315.9711,316.2566,10314.0
2024-09-24 13:30:00,321.21,321.54,320.37,320.47,9452.0,316.2566,316.5815,315.4296,315.528,9452.0
2024-09-24 14:00:00,320.47,321.62,320.35,321.42,20564.0,315.528,316.6603,315.4099,316.4634,20564.0
2024-09-24 14:30:00,321.44,322.4,321.36,322.03,16455.0,316.4831,317.4283,316.4043,317.064,16455.0
2024-09-24 15:00:00,321.86,322.88,321.55,322.87,26600.0,316.8966,317.9009,316.5914,317.891,26600.0
2024-09-24 15:30:00,322.88,324.16,322.59,323.59,107611.0,317.9009,319.1611,317.6153,318.5999,107611.0
2024-09-25 09:30:00,324.85,325.52,321.28,321.78,32394.0,319.8405,320.5002,316.3255,316.8178,32394.0
2024-09-25 10:00:00,322.44,323.82,321.45,321.97,19458.0,317.4676,318.8264,316.4929,317.0049,19458.0
2024-09-25 10:30:00,322.32,322.52,321.19,321.77,17950.0,317.3495,317.5464,316.2369,316.808,17950.0
2024-09-25 11:00:00,321.72,322.24,320.79,320.86,9882.0,316.7588,317.2707,315.8431,315.912,9882.0
2024-09-25 11:30:00,320.91,321.43,320.69,321.43,10342.0,315.9612,316.4732,315.7446,316.4732,10342.0
2024-09-25 12:00:00,321.42,321.66,320.85,321.37,13866.0,316.4634,316.6997,315.9022,316.4141,13866.0
2024-09-25 12:30:00,321.35,321.6,321.0,321.0,7928.0,316.3945,316.6406,316.0499,316.0499,7928.0
2024-09-25 13:00:00,321.2,321.3,320.64,320.67,14338.0,316.2468,316.3452,315.6954,315.7249,14338.0
2024-09-25 13:30:00,320.49,320.8,320.01,320.62,12313.0,315.5477,315.8529,315.0751,315.6757,12313.0
2024-09-25 14:00:00,320.62,320.91,320.09,320.48,15787.0,315.6757,315.9612,315.1539,315.5379,15787.0
2024-09-25 14:30:00,320.57,320.57,319.05,319.07,13332.0,315.6265,315.6265,314.1299,314.1496,13332.0
2024-09-25 15:00:00,319.05,319.29,318.3,318.49,11415.0,314.1299,314.3662,313.3915,313.5786,11415.0
2024-09-25 15:30:00,318.49,318.49,317.28,317.5,65439.0,313.5786,313.5786,312.3872,312.6038,65439.0
2024-09-26 09:30:00,322.3,333.43,322.24,327.34,110819.0,317.3298,328.2882,317.2707,322.2921,110819.0
2024-09-26 10:00:00,327.9,329.28,325.84,327.01,42617.0,322.8434,324.2022,320.8152,321.9672,42617.0
2024-09-26 10:30:00,327.13,328.07,326.24,326.8,36744.0,322.0853,323.0108,321.209,321.7604,36744.0
2024-09-26 11:00:00,326.8,327.19,324.28,325.15,53596.0,321.7604,322.1444,319.2793,320.1359,53596.0
2024-09-26 11:30:00,325.14,325.53,323.88,324.21,13780.0,320.126,320.51,318.8854,319.2104,13780.0
2024-09-26 12:00:00,324.18,324.4,323.45,323.8,15679.0,319.1808,319.3974,318.4621,318.8067,15679.0
2024-09-26 12:30:00,323.68,324.28,323.31,323.81,9163.0,318.6885,319.2793,318.3242,318.8165,9163.0
2024-09-26 13:00:00,324.03,324.63,323.74,324.4,16692.0,319.0331,319.6239,318.7476,319.3974,16692.0
2024-09-26 13:30:00,324.34,325.5,324.16,325.33,41672.0,319.3383,320.4805,319.1611,320.3131,41672.0
2024-09-26 14:00:00,325.41,326.35,324.82,325.49,12997.0,320.3918,321.3174,319.8109,320.4706,12997.0
2024-09-26 14:30:00,325.49,325.86,325.04,325.15,15230.0,320.4706,320.8349,320.0276,320.1359,15230.0
2024-09-26 15:00:00,325.12,325.24,324.28,324.53,24245.0,320.1063,320.2245,319.2793,319.5254,24245.0
2024-09-26 15:30:00,324.53,325.15,323.33,324.52,65668.0,319.5254,320.1359,318.3439,319.5156,65668.0
2024-09-27 09:30:00,324.81,327.18,324.81,326.16,17331.0,319.8011,322.1346,319.8011,321.1303,17331.0
2024-09-27 10:00:00,325.25,328.68,325.15,328.27,22204.0,320.2343,323.6114,320.1359,323.2077,22204.0
2024-09-27 10:30:00,328.41,328.51,326.2,327.09,11715.0,323.3456,323.444,321.1697,322.0459,11715.0
2024-09-27 11:00:00,326.98,328.27,326.66,328.27,15575.0,321.9376,323.2077,321.6226,323.2077,15575.0
2024-09-27 11:30:00,328.26,328.43,327.57,327.9,36317.0,323.1979,323.3653,322.5185,322.8434,36317.0
2024-09-27 12:00:00,327.81,328.05,326.87,326.9,5158.0,322.7548,322.9911,321.8293,321.8589,5158.0
2024-09-27 12:30:00,326.92,327.26,326.58,326.81,9085.0,321.8786,322.2133,321.5438,321.7703,9085.0
2024-09-27 13:00:00,326.94,327.06,325.61,326.02,18623.0,321.8983,322.0164,320.5888,320.9924,18623.0
2024-09-27 13:30:00,326.09,326.09,325.27,325.38,8426.0,321.0614,321.0614,320.254,320.3623,8426.0
2024-09-27 14:00:00,325.49,325.69,325.12,325.28,10478.0,320.4706,320.6675,320.1063,320.2639,10478.0
2024-09-27 14:30:00,325.22,326.38,324.69,326.23,8537.0,320.2048,321.3469,319.6829,321.1992,8537.0
2024-09-27 15:00:00,326.42,326.89,325.69,325.98,29606.0,321.3863,321.849,320.6675,320.9531,29606.0
2024-09-27 15:30:00,325.79,326.56,325.65,326.39,39513.0,320.766,321.5241,320.6281,321.3567,39513.0
2024-09-30 09:30:00,325.35,325.92,322.87,322.87,29249.0,320.3328,320.894,317.891,317.891,29249.0
2024-09-30 10:00:00,324.28,324.65,323.27,323.27,32397.0,319.2793,319.6436,318.2848,318.2848,32397.0
2024-09-30 10:30:00,323.66,325.16,323.53,324.51,4095.0,318.6688,320.1457,318.5408,319.5057,4095.0
2024-09-30 11:00:00,324.73,325.17,324.06,324.06,9306.0,319.7223,320.1555,319.0627,319.0627,9306.0
2024-09-30 11:30:00,324.08,324.51,323.58,323.92,4054.0,319.0824,319.5057,318.5901,318.9248,4054.0
2024-09-30 12:00:00,323.8,324.21,323.76,324.02,9034.0,318.8067,319.2104,318.7673,319.0233,9034.0
2024-09-30 12:30:00,324.02,324.3,323.84,324.25,5659.0,319.0233,319.299,318.8461,319.2497,5659.0
2024-09-30 13:00:00,324.12,324.43,323.67,323.67,10742.0,319.1217,319.427,318.6787,318.6787,10742.0
2024-09-30 13:30:00,323.82,324.46,323.55,324.46,4712.0,318.8264,319.4565,318.5605,319.4565,4712.0
2024-09-30 14:00:00,324.18,324.25,321.33,321.86,7157.0,319.1808,319.2497,316.3748,316.8966,7157.0
2024-09-30 14:30:00,322.25,322.5,321.89,322.03,10689.0,317.2806,317.5267,316.9261,317.064,10689.0
2024-09-30 15:00:00,321.97,322.93,321.44,322.5,19367.0,317.0049,317.9501,316.4831,317.5267,19367.0
2024-09-30 15:30:00,322.45,324.19,322.45,323.79,66177.0,317.4775,319.1907,317.4775,318.7968,66177.0
2024-10-01 09:30:00,323.5,325.57,322.52,325.56,9654.0,318.5113,320.5494,317.5464,320.5395,9654.0
2024-10-01 10:00:00,324.82,326.16,321.85,322.6,23133.0,319.8109,321.1303,316.8867,317.6252,23133.0
2024-10-01 10:30:00,322.75,324.08,322.46,323.22,13445.0,317.7729,319.0824,317.4873,318.2356,13445.0
2024-10-01 11:00:00,323.27,324.86,322.49,324.86,14654.0,318.2848,319.8503,317.5169,319.8503,14654.0
2024-10-01 11:30:00,324.7,325.94,324.67,325.78,4158.0,319.6928,320.9137,319.6633,320.7561,4158.0
2024-10-01 12:00:00,325.5,326.13,325.26,325.73,7666.0,320.4805,321.1007,320.2442,320.7069,7666.0
2024-10-01 12:30:00,325.73,326.35,324.81,326.15,7359.0,320.7069,321.3174,319.8011,321.1204,7359.0
2024-10-01 13:00:00,326.15,326.16,325.03,325.35,7657.0,321.1204,321.1303,320.0177,320.3328,7657.0
2024-10-01 13:30:00,325.34,326.36,324.99,326.36,12109.0,320.3229,321.3272,319.9783,321.3272,12109.0
2024-10-01 14:00:00,326.71,327.14,326.39,326.87,7113.0,321.6718,322.0952,321.3567,321.8293,7113.0
2024-10-01 14:30:00,326.95,327.27,325.9,326.04,7082.0,321.9081,322.2232,320.8743,321.0121,7082.0
2024-10-01 15:00:00,325.9,327.31,325.87,327.19,18083.0,320.8743,322.2625,320.8448,322.1444,18083.0
2024-10-01 15:30:00,327.19,327.32,325.23,326.38,87566.0,322.1444,322.2724,320.2146,321.3469,87566.0
2024-10-02 09:30:00,325.05,326.28,323.13,325.39,18832.0,320.0374,321.2484,318.147,320.3722,18832.0
2024-10-02 10:00:00,325.5,327.26,325.48,327.26,14484.0,320.4805,322.2133,320.4608,322.2133,14484.0
2024-10-02 10:30:00,326.52,327.5,326.49,326.81,7188.0,321.4847,322.4496,321.4552,321.7703,7188.0
2024-10-02 11:00:00,326.75,326.87,325.69,325.9,7090.0,321.7112,321.8293,320.6675,320.8743,7090.0
2024-10-02 11:30:00,326.23,326.65,325.85,326.13,7491.0,321.1992,321.6127,320.8251,321.1007,7491.0
2024-10-02 12:00:00,326.06,326.06,325.36,325.51,9855.0,321.0318,321.0318,320.3426,320.4903,9855.0
2024-10-02 12:30:00,325.49,325.67,324.75,324.77,8578.0,320.4706,320.6478,319.742,319.7617,8578.0
2024-10-02 13:00:00,324.65,324.91,324.26,324.91,5873.0,319.6436,319.8996,319.2596,319.8996,5873.0
2024-10-02 13:30:00,324.6,325.25,324.21,325.25,5386.0,319.5943,320.2343,319.2104,320.2343,5386.0
2024-10-02 14:00:00,324.94,324.94,323.7,324.13,5407.0,319.9291,319.9291,318.7082,319.1316,5407.0
2024-10-02 14:30:00,323.74,325.0,323.74,324.99,6805.0,318.7476,319.9882,318.7476,319.9783,6805.0
2024-10-02 15:00:00,324.83,325.24,324.38,324.91,7031.0,319.8208,320.2245,319.3777,319.8996,7031.0
2024-10-02 15:30:00,324.98,325.15,324.41,325.06,32853.0,319.9685,320.1359,319.4073,320.0472,32853.0
2024-10-03 09:30:00,323.9,326.69,322.03,324.73,17462.0,318.9051,321.6521,317.064,319.7223,17462.0
2024-10-03 10:00:00,324.71,325.65,323.63,325.1,13351.0,319.7026,320.6281,318.6393,320.0866,13351.0
2024-10-03 10:30:00,325.21,325.74,324.15,325.55,11491.0,320.1949,320.7168,319.1513,320.5297,11491.0
2024-10-03 11:00:00,325.51,326.93,325.5,326.59,7173.0,320.4903,321.8884,320.4805,321.5536,7173.0
2024-10-03 11:30:00,326.94,327.52,326.8,327.2,8373.0,321.8983,322.4693,321.7604,322.1542,8373.0
2024-10-03 12:00:00,327.26,327.73,327.0,327.24,4879.0,322.2133,322.6761,321.9573,322.1936,4879.0
2024-10-03 12:30:00,327.24,327.24,324.64,325.2,8910.0,322.1936,322.1936,319.6337,320.1851,8910.0
2024-10-03 13:00:00,324.87,325.02,324.25,324.33,7371.0,319.8602,320.0079,319.2497,319.3285,7371.0
2024-10-03 13:30:00,324.35,324.57,323.38,323.88,4734.0,319.3482,319.5648,318.3932,318.8854,4734.0
2024-10-03 14:00:00,323.82,324.96,323.62,324.81,6519.0,318.8264,319.9488,318.6295,319.8011,6519.0
2024-10-03 14:30:00,324.64,325.1,324.48,324.82,11869.0,319.6337,320.0866,319.4762,319.8109,11869.0
2024-10-03 15:00:00,324.78,325.34,324.48,325.11,10586.0,319.7716,320.3229,319.4762,320.0965,10586.0
2024-10-03 15:30:00,325.11,327.36,325.1,327.35,58268.0,320.0965,322.3118,320.0866,322.3019,58268.0
2024-10-04 09:30:00,327.5,328.91,326.03,328.61,43161.0,322.4496,323.8379,321.0023,323.5425,43161.0
2024-10-04 10:00:00,328.36,330.15,328.05,329.24,28577.0,323.2964,325.0588,322.9911,324.1628,28577.0
2024-10-04 10:30:00,329.26,330.14,328.2,329.05,11668.0,324.1825,325.0489,323.1388,323.9757,11668.0
2024-10-04 11:00:00,328.83,329.44,328.48,329.11,46651.0,323.7591,324.3597,323.4145,324.0348,46651.0
2024-10-04 11:30:00,329.1,331.01,328.92,331.01,23375.0,324.0249,325.9055,323.8477,325.9055,23375.0
2024-10-04 12:00:00,331.0,331.04,329.69,330.09,11462.0,325.8956,325.935,324.6058,324.9997,11462.0
2024-10-04 12:30:00,329.75,330.89,329.4,329.8,25387.0,324.6649,325.7873,324.3203,324.7141,25387.0
2024-10-04 13:00:00,329.71,330.05,329.15,329.25,11798.0,324.6255,324.9603,324.0742,324.1726,11798.0
2024-10-04 13:30:00,329.03,329.5,328.53,328.54,12333.0,323.956,324.4188,323.4637,323.4736,12333.0
2024-10-04 14:00:00,328.57,329.05,328.36,328.71,10510.0,323.5031,323.9757,323.2964,323.641,10510.0
2024-10-04 14:30:00,328.41,329.19,328.4,328.81,11856.0,323.3456,324.1136,323.3357,323.7394,11856.0
2024-10-04 15:00:00,328.85,330.0,328.77,329.69,70578.0,323.7788,324.9111,323.7,324.6058,70578.0
2024-10-04 15:30:00,329.61,331.89,329.53,331.67,38228.0,324.5271,326.7719,324.4483,326.5553,38228.0
2024-10-07 09:30:00,330.7,331.04,329.2,329.21,11163.0,325.6003,325.935,324.1234,324.1332,11163.0
2024-10-07 10:00:00,329.62,331.13,329.17,331.1,8091.0,324.5369,326.0236,324.0939,325.9941,8091.0
2024-10-07 10:30:00,330.98,332.06,330.7,331.79,6782.0,325.876,326.9393,325.6003,326.6735,6782.0
2024-10-07 11:00:00,331.85,333.29,331.72,332.97,3700.0,326.7325,328.1503,326.6045,327.8353,3700.0
2024-10-07 11:30:00,332.86,333.48,332.74,333.34,12982.0,327.727,328.3374,327.6088,328.1996,12982.0
2024-10-07 12:00:00,333.15,333.19,332.57,332.99,4127.0,328.0125,328.0519,327.4414,327.855,4127.0
2024-10-07 12:30:00,332.82,332.93,332.0,332.18,8566.0,327.6876,327.7959,326.8802,327.0574,8566.0
2024-10-07 13:00:00,332.13,333.01,332.04,332.84,8387.0,327.0082,327.8746,326.9196,327.7073,8387.0
2024-10-07 13:30:00,332.7,332.81,331.52,331.53,6388.0,327.5694,327.6777,326.4076,326.4175,6388.0
2024-10-07 14:00:00,331.37,331.53,331.09,331.23,7015.0,326.2599,326.4175,325.9843,326.1221,7015.0
2024-10-07 14:30:00,331.09,331.12,329.98,330.04,9975.0,325.9843,326.0138,324.8914,324.9504,9975.0
2024-10-07 15:00:00,330.09,331.33,329.96,331.15,6659.0,324.9997,326.2206,324.8717,326.0433,6659.0
2024-10-07 15:30:00,331.15,332.44,330.91,332.0,31859.0,326.0433,327.3134,325.807,326.8802,31859.0
2024-10-08 09:30:00,330.0,332.0,324.4,326.16,31770.0,324.9111,326.8802,319.3974,321.1303,31770.0
2024-10-08 10:00:00,326.64,327.2,325.62,325.97,25329.0,321.6029,322.1542,320.5986,320.9432,25329.0
2024-10-08 10:30:00,325.85,328.77,325.37,327.24,17340.0,320.8251,323.7,320.3525,322.1936,17340.0
2024-10-08 11:00:00,327.86,328.32,327.0,327.44,13393.0,322.8041,323.257,321.9573,322.3905,13393.0
2024-10-08 11:30:00,327.79,328.42,327.29,328.42,6517.0,322.7351,323.3554,322.2429,323.3554,6517.0
2024-10-08 12:00:00,328.34,329.07,327.77,329.07,4544.0,323.2767,323.9954,322.7155,323.9954,4544.0
2024-10-08 12:30:00,329.02,329.22,328.72,328.92,3048.0,323.9462,324.1431,323.6508,323.8477,3048.0
2024-10-08 13:00:00,328.8,328.8,327.69,328.07,5463.0,323.7296,323.7296,322.6367,323.0108,5463.0
2024-10-08 13:30:00,328.08,328.27,327.64,328.06,5353.0,323.0207,323.2077,322.5875,323.001,5353.0
2024-10-08 14:00:00,328.25,328.57,328.24,328.24,2821.0,323.1881,323.5031,323.1782,323.1782,2821.0
2024-10-08 14:30:00,328.48,329.25,328.36,328.95,4483.0,323.4145,324.1726,323.2964,323.8773,4483.0
2024-10-08 15:00:00,328.79,329.17,328.53,329.17,7609.0,323.7197,324.0939,323.4637,324.0939,7609.0
2024-10-08 15:30:00,328.95,330.23,328.92,329.51,39649.0,323.8773,325.1375,323.8477,324.4286,39649.0
2024-10-09 09:30:00,331.5,333.97,329.94,333.25,11980.0,326.3879,328.8198,324.852,328.1109,11980.0
2024-10-09 10:00:00,332.44,332.51,330.94,331.4,1939.0,327.3134,327.3824,325.8366,326.2895,1939.0
2024-10-09 10:30:00,331.22,331.87,330.78,331.53,4024.0,326.1123,326.7522,325.679,326.4175,4024.0
2024-10-09 11:00:00,331.43,332.77,331.16,332.77,5038.0,326.319,327.6383,326.0532,327.6383,5038.0
2024-10-09 11:30:00,332.66,333.75,332.66,333.5,4015.0,327.53,328.6032,327.53,328.3571,4015.0
2024-10-09 12:00:00,333.36,334.99,333.36,334.3,22355.0,328.2192,329.8241,328.2192,329.1448,22355.0
2024-10-09 12:30:00,334.34,334.34,332.17,332.17,5795.0,329.1841,329.1841,327.0476,327.0476,5795.0
2024-10-09 13:00:00,332.27,332.86,331.87,332.55,5461.0,327.1461,327.727,326.7522,327.4217,5461.0
2024-10-09 13:30:00,332.85,332.85,332.04,332.11,5111.0,327.7171,327.7171,326.9196,326.9885,5111.0
2024-10-09 14:00:00,331.94,332.16,331.3,331.66,4027.0,326.8211,327.0378,326.191,326.5455,4027.0
2024-10-09 14:30:00,331.47,331.84,330.8,331.52,11554.0,326.3584,326.7227,325.6987,326.4076,11554.0
2024-10-09 15:00:00,331.71,332.1,331.08,331.67,10445.0,326.5947,326.9787,325.9744,326.5553,10445.0
2024-10-09 15:30:00,331.73,333.29,331.71,332.8,39573.0,326.6144,328.1503,326.5947,327.6679,39573.0
2024-10-10 09:30:00,333.75,333.75,330.09,333.37,15016.0,328.6032,328.6032,324.9997,328.2291,15016.0
2024-10-10 10:00:00,332.35,332.85,331.76,332.05,14441.0,327.2248,327.7171,326.6439,326.9295,14441.0
2024-10-10 10:30:00,332.05,332.73,330.84,330.84,6273.0,326.9295,327.599,325.7381,325.7381,6273.0
2024-10-10 11:00:00,330.91,331.95,330.15,331.76,15594.0,325.807,326.831,325.0588,326.6439,15594.0
2024-10-10 11:30:00,331.66,332.22,331.34,332.01,4634.0,326.5455,327.0968,326.2304,326.8901,4634.0
2024-10-10 12:00:00,332.28,332.71,331.8,332.61,6008.0,327.1559,327.5793,326.6833,327.4808,6008.0
2024-10-10 12:30:00,332.67,332.78,331.72,332.06,11792.0,327.5399,327.6482,326.6045,326.9393,11792.0
2024-10-10 13:00:00,332.08,332.99,331.77,332.66,7206.0,326.959,327.855,326.6538,327.53,7206.0
2024-10-10 13:30:00,332.7,332.86,331.76,332.37,9915.0,327.5694,327.727,326.6439,327.2445,9915.0
2024-10-10 14:00:00,331.94,332.03,331.16,331.9,4889.0,326.8211,326.9098,326.0532,326.7818,4889.0
2024-10-10 14:30:00,331.9,332.12,331.49,331.58,8959.0,326.7818,326.9984,326.3781,326.4667,8959.0
2024-10-10 15:00:00,331.56,332.05,331.43,331.9,9121.0,326.447,326.9295,326.319,326.7818,9121.0
2024-10-10 15:30:00,331.88,332.99,331.83,332.85,23290.0,326.7621,327.855,326.7128,327.7171,23290.0
2024-10-11 09:30:00,333.73,335.8,333.03,335.67,18253.0,328.5835,330.6216,327.8943,330.4936,18253.0
2024-10-11 10:00:00,335.37,336.59,335.37,336.54,8015.0,330.1983,331.3994,330.1983,331.3502,8015.0
2024-10-11 10:30:00,336.54,337.59,336.44,337.29,9983.0,331.3502,332.384,331.2518,332.0886,9983.0
2024-10-11 11:00:00,337.28,337.6,336.8,336.87,6652.0,332.0788,332.3939,331.6062,331.6751,6652.0
2024-10-11 11:30:00,336.73,337.26,336.57,337.03,7409.0,331.5373,332.0591,331.3797,331.8327,7409.0
2024-10-11 12:00:00,337.15,337.15,335.12,335.12,4582.0,331.9508,331.9508,329.9521,329.9521,4582.0
2024-10-11 12:30:00,335.37,335.65,334.94,335.5,7538.0,330.1983,330.4739,329.7749,330.3262,7538.0
2024-10-11 13:00:00,335.37,335.54,335.13,335.21,3508.0,330.1983,330.3656,329.962,330.0407,3508.0
2024-10-11 13:30:00,335.5,336.17,335.17,335.96,6013.0,330.3262,330.9859,330.0013,330.7792,6013.0
2024-10-11 14:00:00,336.15,336.24,335.83,335.96,3433.0,330.9662,331.0548,330.6512,330.7792,3433.0
2024-10-11 14:30:00,336.11,336.27,335.71,336.12,8589.0,330.9268,331.0844,330.533,330.9367,8589.0
2024-10-11 15:00:00,336.12,336.73,336.03,336.21,6593.0,330.9367,331.5373,330.8481,331.0253,6593.0
2024-10-11 15:30:00,336.05,336.34,335.69,336.02,41855.0,330.8678,331.1533,330.5133,330.8382,41855.0
2024-10-14 09:30:00,335.25,336.48,333.61,336.44,25648.0,330.0801,331.2911,328.4654,331.2518,25648.0
2024-10-14 10:00:00,336.15,336.7,335.54,335.61,10415.0,330.9662,331.5077,330.3656,330.4346,10415.0
2024-10-14 10:30:00,335.67,337.79,335.67,337.4,9774.0,330.4936,332.5809,330.4936,332.1969,9774.0
2024-10-14 11:00:00,337.59,338.63,337.58,338.32,10436.0,332.384,333.408,332.3742,333.1028,10436.0
2024-10-14 11:30:00,337.96,338.07,337.33,337.87,6146.0,332.7483,332.8566,332.128,332.6597,6146.0
2024-10-14 12:00:00,337.67,337.93,337.51,337.52,4175.0,332.4628,332.7188,332.3053,332.3151,4175.0
2024-10-14 12:30:00,337.75,337.75,337.1,337.51,6580.0,332.5416,332.5416,331.9016,332.3053,6580.0
2024-10-14 13:00:00,337.61,337.62,336.92,336.92,4448.0,332.4037,332.4136,331.7244,331.7244,4448.0
2024-10-14 13:30:00,337.07,337.81,337.01,337.68,5648.0,331.872,332.6006,331.813,332.4726,5648.0
2024-10-14 14:00:00,337.65,338.36,337.63,338.06,4320.0,332.4431,333.1421,332.4234,332.8468,4320.0
2024-10-14 14:30:00,338.0,338.44,337.73,337.74,9762.0,332.7877,333.2209,332.5219,332.5317,9762.0
2024-10-14 15:00:00,337.67,338.22,337.5,338.13,9585.0,332.4628,333.0043,332.2954,332.9157,9585.0
2024-10-14 15:30:00,338.05,338.78,337.26,338.44,35582.0,332.8369,333.5557,332.0591,333.2209,35582.0
2024-10-15 09:30:00,337.39,339.78,335.86,336.38,20150.0,332.1871,334.5402,330.6807,331.1927,20150.0
2024-10-15 10:00:00,336.38,338.48,336.38,338.02,12544.0,331.1927,333.2603,331.1927,332.8074,12544.0
2024-10-15 10:30:00,337.73,338.0,336.53,337.71,16687.0,332.5219,332.7877,331.3404,332.5022,16687.0
2024-10-15 11:00:00,337.75,338.07,337.54,337.96,5194.0,332.5416,332.8566,332.3348,332.7483,5194.0
2024-10-15 11:30:00,337.88,338.07,337.33,337.59,6066.0,332.6695,332.8566,332.128,332.384,6066.0
2024-10-15 12:00:00,337.42,338.17,337.29,338.1,4998.0,332.2166,332.9551,332.0886,332.8862,4998.0
2024-10-15 12:30:00,337.96,338.53,337.57,337.72,4450.0,332.7483,333.3095,332.3643,332.512,4450.0
2024-10-15 13:00:00,337.52,337.52,336.4,336.4,3172.0,332.3151,332.3151,331.2124,331.2124,3172.0
2024-10-15 13:30:00,336.62,337.27,336.38,336.38,3244.0,331.429,332.069,331.1927,331.1927,3244.0
2024-10-15 14:00:00,336.39,336.61,335.7,335.71,4603.0,331.2025,331.4191,330.5232,330.533,4603.0
2024-10-15 14:30:00,335.78,336.05,335.63,335.79,5736.0,330.6019,330.8678,330.4542,330.6118,5736.0
2024-10-15 15:00:00,335.79,335.79,333.69,333.69,15038.0,330.6118,330.6118,328.5442,328.5442,15038.0
2024-10-15 15:30:00,333.77,334.26,332.24,332.66,79516.0,328.6229,329.1054,327.1165,327.53,79516.0
2024-10-16 09:30:00,333.67,334.94,331.74,333.5,28878.0,328.5245,329.7749,326.6242,328.3571,28878.0
2024-10-16 10:00:00,333.81,335.0,333.55,334.46,35950.0,328.6623,329.834,328.4063,329.3023,35950.0
2024-10-16 10:30:00,334.36,335.0,333.94,334.31,12915.0,329.2038,329.834,328.7903,329.1546,12915.0
2024-10-16 11:00:00,334.31,334.31,332.85,333.13,7890.0,329.1546,329.1546,327.7171,327.9928,7890.0
2024-10-16 11:30:00,333.01,333.25,332.24,333.25,10244.0,327.8746,328.1109,327.1165,328.1109,10244.0
2024-10-16 12:00:00,333.22,333.23,332.51,332.69,17616.0,328.0814,328.0913,327.3824,327.5596,17616.0
2024-10-16 12:30:00,332.63,332.63,332.12,332.26,6635.0,327.5005,327.5005,326.9984,327.1362,6635.0
2024-10-16 13:00:00,332.26,332.3,331.84,332.1,5601.0,327.1362,327.1756,326.7227,326.9787,5601.0
2024-10-16 13:30:00,332.1,332.16,331.24,331.87,9500.0,326.9787,327.0378,326.1319,326.7522,9500.0
2024-10-16 14:00:00,332.1,333.18,331.99,332.99,5087.0,326.9787,328.042,326.8704,327.855,5087.0
2024-10-16 14:30:00,332.89,333.2,332.6,332.63,17071.0,327.7565,328.0617,327.471,327.5005,17071.0
2024-10-16 15:00:00,332.56,333.16,332.47,332.7,11627.0,327.4316,328.0223,327.343,327.5694,11627.0
2024-10-16 15:30:00,332.63,334.27,332.27,333.87,94361.0,327.5005,329.1152,327.1461,328.7214,94361.0
2024-10-17 09:30:00,335.0,335.0,332.38,334.31,12860.0,329.834,329.834,327.2544,329.1546,12860.0
2024-10-17 10:00:00,334.83,334.89,332.03,332.03,6713.0,329.6666,329.7257,326.9098,326.9098,6713.0
2024-10-17 10:30:00,332.5,333.23,332.11,332.61,6597.0,327.3725,328.0913,326.9885,327.4808,6597.0
2024-10-17 11:00:00,332.7,332.86,332.0,332.3,6275.0,327.5694,327.727,326.8802,327.1756,6275.0
2024-10-17 11:30:00,332.59,333.25,332.59,333.1,2470.0,327.4611,328.1109,327.4611,327.9633,2470.0
2024-10-17 12:00:00,333.06,333.3,332.98,332.99,1503.0,327.9239,328.1602,327.8451,327.855,1503.0
2024-10-17 12:30:00,332.94,333.98,332.93,333.75,4650.0,327.8057,328.8297,327.7959,328.6032,4650.0
2024-10-17 13:00:00,333.6,333.89,333.08,333.15,5367.0,328.4555,328.7411,327.9436,328.0125,5367.0
2024-10-17 13:30:00,333.16,333.69,333.02,333.5,7423.0,328.0223,328.5442,327.8845,328.3571,7423.0
2024-10-17 14:00:00,333.5,333.63,332.81,333.03,5266.0,328.3571,328.4851,327.6777,327.8943,5266.0
2024-10-17 14:30:00,333.03,333.17,332.68,333.04,12465.0,327.8943,328.0322,327.5497,327.9042,12465.0
2024-10-17 15:00:00,333.13,333.37,332.89,333.04,9159.0,327.9928,328.2291,327.7565,327.9042,9159.0
2024-10-17 15:30:00,333.04,333.54,332.82,332.95,30598.0,327.9042,328.3965,327.6876,327.8156,30598.0
2024-10-18 09:30:00,335.0,340.82,333.08,335.64,72593.0,329.834,335.5642,327.9436,330.4641,72593.0
2024-10-18 10:00:00,335.34,335.8,334.01,335.11,10620.0,330.1687,330.6216,328.8592,329.9423,10620.0
2024-10-18 10:30:00,335.17,336.39,334.91,336.07,9042.0,330.0013,331.2025,329.7453,330.8875,9042.0
2024-10-18 11:00:00,335.94,336.82,335.92,336.81,3861.0,330.7595,331.6259,330.7398,331.616,3861.0
2024-10-18 11:30:00,337.09,337.38,336.96,337.04,4236.0,331.8917,332.1773,331.7637,331.8425,4236.0
2024-10-18 12:00:00,337.35,337.94,337.22,337.81,13633.0,332.1477,332.7286,332.0197,332.6006,13633.0
2024-10-18 12:30:00,337.29,337.29,335.76,335.76,4163.0,332.0886,332.0886,330.5822,330.5822,4163.0
2024-10-18 13:00:00,336.04,336.09,335.22,335.37,5770.0,330.8579,330.9072,330.0506,330.1983,5770.0
2024-10-18 13:30:00,335.36,335.69,335.13,335.35,10012.0,330.1884,330.5133,329.962,330.1786,10012.0
2024-10-18 14:00:00,335.4,336.07,335.1,335.63,19815.0,330.2278,330.8875,329.9324,330.4542,19815.0
2024-10-18 14:30:00,335.72,336.24,335.15,336.0,18957.0,330.5429,331.0548,329.9816,330.8185,18957.0
2024-10-18 15:00:00,335.99,336.01,335.51,335.96,10630.0,330.8087,330.8284,330.3361,330.7792,10630.0
2024-10-18 15:30:00,336.02,336.08,335.13,335.45,79010.0,330.8382,330.8973,329.962,330.277,79010.0
2024-10-21 09:30:00,335.15,337.0,335.0,335.22,9498.0,329.9816,331.8031,329.834,330.0506,9498.0
2024-10-21 10:00:00,333.47,335.62,333.46,334.05,5398.0,328.3276,330.4444,328.3177,328.8986,5398.0
2024-10-21 10:30:00,333.62,334.61,333.61,333.74,5547.0,328.4752,329.45,328.4654,328.5934,5547.0
2024-10-21 11:00:00,333.62,333.86,333.1,333.54,5897.0,328.4752,328.7115,327.9633,328.3965,5897.0
2024-10-21 11:30:00,333.32,334.57,333.09,334.35,6358.0,328.1799,329.4106,327.9534,329.194,6358.0
2024-10-21 12:00:00,334.35,334.35,333.73,334.22,5071.0,329.194,329.194,328.5835,329.066,5071.0
2024-10-21 12:30:00,334.41,334.61,334.14,334.61,3749.0,329.2531,329.45,328.9872,329.45,3749.0
2024-10-21 13:00:00,334.57,334.85,334.2,334.69,10218.0,329.4106,329.6863,329.0463,329.5287,10218.0
2024-10-21 13:30:00,334.69,335.25,334.48,334.97,16467.0,329.5287,330.0801,329.322,329.8044,16467.0
2024-10-21 14:00:00,335.0,335.2,334.39,334.62,14044.0,329.834,330.0309,329.2334,329.4598,14044.0
2024-10-21 14:30:00,334.66,334.78,333.86,333.97,5785.0,329.4992,329.6174,328.7115,328.8198,5785.0
2024-10-21 15:00:00,333.89,334.98,333.82,334.71,15251.0,328.7411,329.8143,328.6722,329.5484,15251.0
2024-10-21 15:30:00,334.65,334.65,333.65,333.66,45709.0,329.4894,329.4894,328.5048,328.5146,45709.0
2024-10-22 09:30:00,331.69,331.69,326.46,328.1,26722.0,326.575,326.575,321.4257,323.0404,26722.0
2024-10-22 10:00:00,328.22,328.29,326.9,328.17,15019.0,323.1585,323.2274,321.8589,323.1093,15019.0
2024-10-22 10:30:00,328.0,329.09,327.64,328.94,5874.0,322.9419,324.0151,322.5875,323.8674,5874.0
2024-10-22 11:00:00,328.96,329.75,328.62,329.62,8024.0,323.8871,324.6649,323.5523,324.5369,8024.0
2024-10-22 11:30:00,329.67,329.92,329.1,329.59,8532.0,324.5862,324.8323,324.0249,324.5074,8532.0
2024-10-22 12:00:00,329.28,330.28,327.25,329.75,41943.0,324.2022,325.1867,322.2035,324.6649,41943.0
2024-10-22 12:30:00,330.19,332.86,329.92,331.86,13399.0,325.0981,327.727,324.8323,326.7424,13399.0
2024-10-22 13:00:00,331.9,332.34,331.21,331.58,5034.0,326.7818,327.215,326.1024,326.4667,5034.0
2024-10-22 13:30:00,331.75,332.6,331.45,331.71,3554.0,326.6341,327.471,326.3387,326.5947,3554.0
2024-10-22 14:00:00,331.96,332.33,331.62,332.0,6577.0,326.8408,327.2051,326.5061,326.8802,6577.0
2024-10-22 14:30:00,332.0,332.34,331.1,331.4,9730.0,326.8802,327.215,325.9941,326.2895,9730.0
2024-10-22 15:00:00,331.16,332.31,331.03,332.15,13014.0,326.0532,327.1854,325.9252,327.0279,13014.0
2024-10-22 15:30:00,332.18,332.25,330.73,330.74,31404.0,327.0574,327.1264,325.6298,325.6397,31404.0
2024-10-23 09:30:00,330.14,331.18,329.43,330.63,11448.0,325.0489,326.0729,324.3499,325.5313,11448.0
2024-10-23 10:00:00,330.64,333.12,330.38,333.12,9424.0,325.5412,327.983,325.2852,327.983,9424.0
2024-10-23 10:30:00,332.57,333.04,330.45,330.89,8695.0,327.4414,327.9042,325.3541,325.7873,8695.0
2024-10-23 11:00:00,331.4,331.69,330.13,330.56,8829.0,326.2895,326.575,325.0391,325.4624,8829.0
2024-10-23 11:30:00,330.79,331.4,330.66,331.17,1937.0,325.6889,326.2895,325.5609,326.063,1937.0
2024-10-23 12:00:00,331.17,331.26,330.48,330.94,8922.0,326.063,326.1516,325.3837,325.8366,8922.0
2024-10-23 12:30:00,330.54,331.5,330.54,331.38,2120.0,325.4427,326.3879,325.4427,326.2698,2120.0
2024-10-23 13:00:00,331.09,331.09,329.71,329.93,5448.0,325.9843,325.9843,324.6255,324.8421,5448.0
2024-10-23 13:30:00,329.82,329.83,329.24,329.24,5071.0,324.7338,324.7437,324.1628,324.1628,5071.0
2024-10-23 14:00:00,329.18,329.52,328.78,329.52,10111.0,324.1037,324.4385,323.7099,324.4385,10111.0
2024-10-23 14:30:00,329.55,330.85,329.55,330.66,4574.0,324.468,325.748,324.468,325.5609,4574.0
2024-10-23 15:00:00,330.42,330.65,330.06,330.51,9155.0,325.3246,325.551,324.9701,325.4132,9155.0
2024-10-23 15:30:00,330.53,330.87,329.81,329.97,35374.0,325.4329,325.7676,324.724,324.8815,35374.0
2024-10-24 09:30:00,332.14,332.14,329.69,331.37,8812.0,327.0181,327.0181,324.6058,326.2599,8812.0
2024-10-24 10:00:00,331.42,331.68,330.19,331.13,4962.0,326.3092,326.5652,325.0981,326.0236,4962.0
2024-10-24 10:30:00,331.71,332.01,330.75,331.3,4290.0,326.5947,326.8901,325.6495,326.191,4290.0
2024-10-24 11:00:00,331.42,331.42,330.05,330.05,5703.0,326.3092,326.3092,324.9603,324.9603,5703.0
2024-10-24 11:30:00,330.11,330.69,329.41,330.54,10665.0,325.0194,325.5904,324.3302,325.4427,10665.0
2024-10-24 12:00:00,330.42,330.42,329.54,330.13,7483.0,325.3246,325.3246,324.4582,325.0391,7483.0
2024-10-24 12:30:00,330.13,331.19,330.13,331.19,3783.0,325.0391,326.0827,325.0391,326.0827,3783.0
2024-10-24 13:00:00,331.05,332.15,331.05,331.93,5746.0,325.9449,327.0279,325.9449,326.8113,5746.0
2024-10-24 13:30:00,332.04,332.48,331.76,331.79,11040.0,326.9196,327.3528,326.6439,326.6735,11040.0
2024-10-24 14:00:00,331.78,332.34,331.54,332.34,8539.0,326.6636,327.215,326.4273,327.215,8539.0
2024-10-24 14:30:00,332.32,332.79,331.96,332.79,9135.0,327.1953,327.658,326.8408,327.658,9135.0
2024-10-24 15:00:00,332.79,333.26,332.66,332.73,6794.0,327.658,328.1208,327.53,327.599,6794.0
2024-10-24 15:30:00,332.44,333.18,332.33,332.48,27451.0,327.3134,328.042,327.2051,327.3528,27451.0
2024-10-25 09:30:00,334.36,334.5,332.24,332.5,8726.0,329.2038,329.3417,327.1165,327.3725,8726.0
2024-10-25 10:00:00,333.37,334.74,332.92,334.57,5072.0,328.2291,329.578,327.786,329.4106,5072.0
2024-10-25 10:30:00,334.15,334.15,332.53,332.53,1587.0,328.9971,328.9971,327.402,327.402,1587.0
2024-10-25 11:00:00,332.77,332.77,330.65,330.82,3398.0,327.6383,327.6383,325.551,325.7184,3398.0
2024-10-25 11:30:00,330.86,331.45,330.32,331.34,5490.0,325.7578,326.3387,325.2261,326.2304,5490.0
2024-10-25 12:00:00,331.31,332.17,331.26,332.17,3848.0,326.2009,327.0476,326.1516,327.0476,3848.0
2024-10-25 12:30:00,332.33,332.62,332.01,332.4,4496.0,327.2051,327.4907,326.8901,327.2741,4496.0
2024-10-25 13:00:00,332.23,332.4,331.37,331.41,3036.0,327.1067,327.2741,326.2599,326.2993,3036.0
2024-10-25 13:30:00,331.15,331.15,329.65,330.74,6980.0,326.0433,326.0433,324.5665,325.6397,6980.0
2024-10-25 14:00:00,330.74,331.35,330.02,331.35,3180.0,325.6397,326.2402,324.9308,326.2402,3180.0
2024-10-25 14:30:00,331.23,331.93,331.22,331.4,5439.0,326.1221,326.8113,326.1123,326.2895,5439.0
2024-10-25 15:00:00,331.36,331.5,329.15,329.18,29587.0,326.2501,326.3879,324.0742,324.1037,29587.0
2024-10-25 15:30:00,329.19,329.75,328.26,329.14,148339.0,324.1136,324.6649,323.1979,324.0643,148339.0
2024-10-28 09:30:00,331.74,332.5,329.6,332.21,16574.0,326.6242,327.3725,324.5172,327.087,16574.0
2024-10-28 10:00:00,331.97,332.26,330.96,332.17,9330.0,326.8507,327.1362,325.8563,327.0476,9330.0
2024-10-28 10:30:00,332.06,332.72,331.36,332.02,6253.0,326.9393,327.5891,326.2501,326.8999,6253.0
2024-10-28 11:00:00,332.03,333.71,332.02,333.24,11539.0,326.9098,328.5639,326.8999,328.1011,11539.0
2024-10-28 11:30:00,333.34,333.75,332.74,333.58,12101.0,328.1996,328.6032,327.6088,328.4359,12101.0
2024-10-28 12:00:00,333.37,334.63,333.15,334.07,16295.0,328.2291,329.4697,328.0125,328.9183,16295.0
2024-10-28 12:30:00,333.92,334.43,333.39,333.84,13499.0,328.7706,329.2727,328.2488,328.6918,13499.0
2024-10-28 13:00:00,334.0,334.6,333.47,334.28,9225.0,328.8494,329.4401,328.3276,329.1251,9225.0
2024-10-28 13:30:00,334.38,334.67,334.21,334.57,7660.0,329.2235,329.509,329.0561,329.4106,7660.0
2024-10-28 14:00:00,334.49,335.0,334.28,334.87,16803.0,329.3318,329.834,329.1251,329.706,16803.0
2024-10-28 14:30:00,334.66,335.44,334.52,334.8,16707.0,329.4992,330.2672,329.3614,329.637,16707.0
2024-10-28 15:00:00,334.79,335.56,334.07,335.26,17705.0,329.6272,330.3853,328.9183,330.0899,17705.0
2024-10-28 15:30:00,335.05,335.42,334.37,334.72,63615.0,329.8832,330.2475,329.2137,329.5583,63615.0
2024-10-29 09:30:00,333.93,334.02,330.13,330.6,12178.0,328.7805,328.8691,325.0391,325.5018,12178.0
2024-10-29 10:00:00,330.38,332.01,329.99,331.44,6810.0,325.2852,326.8901,324.9012,326.3289,6810.0
2024-10-29 10:30:00,331.16,332.51,331.16,332.51,4195.0,326.0532,327.3824,326.0532,327.3824,4195.0
2024-10-29 11:00:00,332.54,332.91,331.98,332.3,4561.0,327.4119,327.7762,326.8605,327.1756,4561.0
2024-10-29 11:30:00,332.41,332.7,332.4,332.57,1951.0,327.2839,327.5694,327.2741,327.4414,1951.0
2024-10-29 12:00:00,332.63,332.69,332.12,332.17,4250.0,327.5005,327.5596,326.9984,327.0476,4250.0
2024-10-29 12:30:00,332.06,332.56,331.64,332.31,8832.0,326.9393,327.4316,326.5258,327.1854,8832.0
2024-10-29 13:00:00,332.41,332.85,331.68,331.74,3470.0,327.2839,327.7171,326.5652,326.6242,3470.0
2024-10-29 13:30:00,331.53,331.72,330.58,331.69,8660.0,326.4175,326.6045,325.4821,326.575,8660.0
2024-10-29 14:00:00,331.69,331.78,331.06,331.39,3086.0,326.575,326.6636,325.9547,326.2796,3086.0
2024-10-29 14:30:00,331.77,332.88,331.77,332.43,11669.0,326.6538,327.7467,326.6538,327.3036,11669.0
2024-10-29 15:00:00,332.23,332.23,331.44,331.67,4763.0,327.1067,327.1067,326.3289,326.5553,4763.0
2024-10-29 15:30:00,331.78,331.78,330.81,331.3,25721.0,326.6636,326.6636,325.7086,326.191,25721.0
2024-10-30 09:30:00,329.44,332.5,327.95,332.5,10118.0,324.3597,327.3725,322.8927,327.3725,10118.0
2024-10-30 10:00:00,331.95,333.19,331.46,331.66,7540.0,326.831,328.0519,326.3485,326.5455,7540.0
2024-10-30 10:30:00,331.73,332.96,331.46,332.47,7077.0,326.6144,327.8254,326.3485,327.343,7077.0
2024-10-30 11:00:00,332.47,332.88,332.11,332.75,4306.0,327.343,327.7467,326.9885,327.6187,4306.0
2024-10-30 11:30:00,332.79,333.98,332.79,333.74,5243.0,327.658,328.8297,327.658,328.5934,5243.0
2024-10-30 12:00:00,333.82,333.84,333.1,333.24,5259.0,328.6722,328.6918,327.9633,328.1011,5259.0
2024-10-30 12:30:00,333.1,333.25,332.49,332.93,7942.0,327.9633,328.1109,327.3627,327.7959,7942.0
2024-10-30 13:00:00,332.78,333.53,332.77,333.5,7977.0,327.6482,328.3866,327.6383,328.3571,7977.0
2024-10-30 13:30:00,333.49,333.49,332.65,332.8,5799.0,328.3472,328.3472,327.5202,327.6679,5799.0
2024-10-30 14:00:00,332.8,333.97,332.66,333.27,7390.0,327.6679,328.8198,327.53,328.1306,7390.0
2024-10-30 14:30:00,333.25,333.42,332.65,332.94,8577.0,328.1109,328.2783,327.5202,327.8057,8577.0
2024-10-30 15:00:00,332.85,333.45,332.45,332.87,8668.0,327.7171,328.3079,327.3233,327.7368,8668.0
2024-10-30 15:30:00,332.76,332.88,331.78,331.91,46066.0,327.6285,327.7467,326.6636,326.7916,46066.0
2024-10-31 09:30:00,330.01,331.0,329.04,330.99,10606.0,324.9209,325.8956,323.9659,325.8858,10606.0
2024-10-31 10:00:00,330.92,330.92,328.84,328.95,4555.0,325.8169,325.8169,323.769,323.8773,4555.0
2024-10-31 10:30:00,328.54,329.65,328.16,328.38,2306.0,323.4736,324.5665,323.0994,323.316,2306.0
2024-10-31 11:00:00,328.12,328.16,327.33,327.6,7776.0,323.0601,323.0994,322.2822,322.5481,7776.0
2024-10-31 11:30:00,327.63,328.53,327.62,328.29,6066.0,322.5776,323.4637,322.5678,323.2274,6066.0
2024-10-31 12:00:00,328.29,329.55,328.28,329.37,3651.0,323.2274,324.468,323.2176,324.2908,3651.0
2024-10-31 12:30:00,329.24,329.57,329.08,329.31,5873.0,324.1628,324.4877,324.0053,324.2317,5873.0
2024-10-31 13:00:00,329.34,330.07,329.11,329.67,7576.0,324.2612,324.98,324.0348,324.5862,7576.0
2024-10-31 13:30:00,329.27,329.32,328.99,329.32,5144.0,324.1923,324.2416,323.9166,324.2416,5144.0
2024-10-31 14:00:00,329.52,329.52,328.46,328.64,6025.0,324.4385,324.4385,323.3948,323.572,6025.0
2024-10-31 14:30:00,328.76,329.23,328.04,328.98,18199.0,323.6902,324.1529,322.9813,323.9068,18199.0
2024-10-31 15:00:00,329.06,329.17,328.2,328.72,12093.0,323.9856,324.0939,323.1388,323.6508,12093.0
2024-10-31 15:30:00,328.58,330.25,328.34,328.98,129512.0,323.513,325.1572,323.2767,323.9068,129512.0
2024-11-01 09:30:00,328.82,331.08,328.68,330.66,16036.0,323.7493,325.9744,323.6114,325.5609,16036.0
2024-11-01 10:00:00,330.14,331.51,329.28,331.37,12035.0,325.0489,326.3978,324.2022,326.2599,12035.0
2024-11-01 10:30:00,331.51,331.51,329.27,329.84,4541.0,326.3978,326.3978,324.1923,324.7535,4541.0
2024-11-01 11:00:00,329.63,330.84,329.26,330.74,4196.0,324.5468,325.7381,324.1825,325.6397,4196.0
2024-11-01 11:30:00,330.79,330.81,330.13,330.4,2892.0,325.6889,325.7086,325.0391,325.3049,2892.0
2024-11-01 12:00:00,330.46,330.55,329.85,329.89,3732.0,325.364,325.4526,324.7634,324.8028,3732.0
2024-11-01 12:30:00,329.81,330.38,329.0,329.0,6386.0,324.724,325.2852,323.9265,323.9265,6386.0
2024-11-01 13:00:00,329.13,330.19,328.97,329.92,6401.0,324.0545,325.0981,323.8969,324.8323,6401.0
2024-11-01 13:30:00,329.81,329.81,328.83,329.21,2873.0,324.724,324.724,323.7591,324.1332,2873.0
2024-11-01 14:00:00,329.2,329.7,328.67,329.64,2955.0,324.1234,324.6157,323.6016,324.5566,2955.0
2024-11-01 14:30:00,329.43,329.96,329.43,329.81,4253.0,324.3499,324.8717,324.3499,324.724,4253.0
2024-11-01 15:00:00,329.78,329.8,329.16,329.36,5693.0,324.6945,324.7141,324.084,324.2809,5693.0
2024-11-01 15:30:00,329.06,329.32,328.26,328.69,22521.0,323.9856,324.2416,323.1979,323.6213,22521.0
2024-11-04 09:30:00,329.83,330.38,328.15,329.02,56051.0,324.7437,325.2852,323.0896,323.9462,56051.0
2024-11-04 10:00:00,329.22,329.45,327.89,328.38,9902.0,324.1431,324.3695,322.8336,323.316,9902.0
2024-11-04 10:30:00,328.35,328.52,327.5,327.65,9478.0,323.2865,323.4539,322.4496,322.5973,9478.0
2024-11-04 11:00:00,327.43,327.43,326.24,327.01,18183.0,322.3807,322.3807,321.209,321.9672,18183.0
2024-11-04 11:30:00,326.77,326.92,324.78,325.05,17954.0,321.7309,321.8786,319.7716,320.0374,17954.0
2024-11-04 12:00:00,324.83,326.08,324.74,325.66,5978.0,319.8208,321.0515,319.7322,320.638,5978.0
2024-11-04 12:30:00,326.17,326.69,325.66,326.32,10172.0,321.1401,321.6521,320.638,321.2878,10172.0
2024-11-04 13:00:00,326.13,326.41,324.91,326.05,9169.0,321.1007,321.3764,319.8996,321.022,9169.0
2024-11-04 13:30:00,326.01,326.16,325.71,325.8,9264.0,320.9826,321.1303,320.6872,320.7758,9264.0
2024-11-04 14:00:00,326.06,326.31,325.4,325.82,29042.0,321.0318,321.278,320.382,320.7955,29042.0
2024-11-04 14:30:00,325.81,326.06,325.3,325.31,6964.0,320.7857,321.0318,320.2835,320.2934,6964.0
2024-11-04 15:00:00,325.33,325.84,325.0,325.81,22509.0,320.3131,320.8152,319.9882,320.7857,22509.0
2024-11-04 15:30:00,325.64,326.07,325.0,325.81,87924.0,320.6183,321.0417,319.9882,320.7857,87924.0
2024-11-05 09:30:00,328.0,351.15,325.67,350.44,121231.0,322.9419,345.7349,320.6478,345.0359,121231.0
2024-11-05 10:00:00,349.83,355.0,349.13,353.7,80183.0,344.4353,349.5255,343.7461,348.2456,80183.0
2024-11-05 10:30:00,353.3,356.68,351.02,352.18,78743.0,347.8518,351.1796,345.6069,346.749,78743.0
2024-11-05 11:00:00,352.17,355.0,351.11,352.37,37367.0,346.7392,349.5255,345.6955,346.9361,37367.0
2024-11-05 11:30:00,352.63,356.13,352.58,354.28,19096.0,347.1921,350.6381,347.1429,348.8166,19096.0
2024-11-05 12:00:00,354.25,355.33,353.4,353.81,18968.0,348.7871,349.8504,347.9502,348.3539,18968.0
2024-11-05 12:30:00,354.04,354.76,353.73,354.59,13095.0,348.5803,349.2892,348.2751,349.1219,13095.0
2024-11-05 13:00:00,354.66,356.67,354.47,356.55,31677.0,349.1908,351.1698,349.0037,351.0516,31677.0
2024-11-05 13:30:00,356.55,356.69,352.63,352.97,29842.0,351.0516,351.1895,347.1921,347.5268,29842.0
2024-11-05 14:00:00,352.87,354.29,352.87,353.04,16880.0,347.4284,348.8265,347.4284,347.5958,16880.0
2024-11-05 14:30:00,352.96,353.87,352.85,353.25,12790.0,347.517,348.413,347.4087,347.8025,12790.0
2024-11-05 15:00:00,353.24,354.71,353.21,354.37,19348.0,347.7927,349.24,347.7631,348.9053,19348.0
2024-11-05 15:30:00,354.35,355.55,354.07,354.69,117305.0,348.8856,350.0671,348.6099,349.2203,117305.0
2024-11-06 09:30:00,365.23,370.21,359.31,361.25,127855.0,359.5978,364.501,353.7691,355.6792,127855.0
2024-11-06 10:00:00,361.8,363.54,359.17,360.29,44549.0,356.2207,357.9338,353.6312,354.734,44549.0
2024-11-06 10:30:00,359.68,360.54,355.0,357.02,49213.0,354.1334,354.9801,349.5255,351.5144,49213.0
2024-11-06 11:00:00,357.72,357.72,354.69,355.54,28112.0,352.2036,352.2036,349.2203,350.0572,28112.0
2024-11-06 11:30:00,355.8,356.94,353.61,354.73,16641.0,350.3132,351.4356,348.157,349.2597,16641.0
2024-11-06 12:00:00,354.52,355.21,353.92,354.23,10550.0,349.0529,349.7323,348.4622,348.7674,10550.0
2024-11-06 12:30:00,354.21,355.75,353.54,355.63,17964.0,348.7477,350.264,348.0881,350.1458,17964.0
2024-11-06 13:00:00,355.63,358.26,355.63,358.26,11158.0,350.1458,352.7353,350.1458,352.7353,11158.0
2024-11-06 13:30:00,358.61,358.81,357.13,357.15,17492.0,353.0799,353.2768,351.6227,351.6424,17492.0
2024-11-06 14:00:00,356.89,357.49,354.26,354.68,12248.0,351.3864,351.9771,348.797,349.2105,12248.0
2024-11-06 14:30:00,354.7,355.28,352.89,354.1,43771.0,349.2302,349.8012,347.4481,348.6394,43771.0
2024-11-06 15:00:00,354.47,356.35,354.18,356.03,19094.0,349.0037,350.8547,348.7182,350.5397,19094.0
2024-11-06 15:30:00,356.16,356.91,355.02,355.93,99176.0,350.6677,351.4061,349.5452,350.4412,99176.0
2024-11-07 09:30:00,357.01,358.67,355.0,357.56,19176.0,351.5045,353.1389,349.5255,352.0461,19176.0
2024-11-07 10:00:00,357.84,359.67,357.36,359.28,21073.0,352.3217,354.1235,351.8491,353.7395,21073.0
2024-11-07 10:30:00,359.07,360.23,356.87,357.31,18036.0,353.5328,354.6749,351.3667,351.7999,18036.0
2024-11-07 11:00:00,357.61,357.89,356.38,356.77,9014.0,352.0953,352.371,350.8843,351.2682,9014.0
2024-11-07 11:30:00,356.62,357.23,355.36,355.81,17616.0,351.1206,351.7211,349.88,350.323,17616.0
2024-11-07 12:00:00,355.74,356.48,355.6,356.26,14154.0,350.2541,350.9827,350.1163,350.7661,14154.0
2024-11-07 12:30:00,356.36,357.44,356.04,357.2,6755.0,350.8646,351.9279,350.5495,351.6916,6755.0
2024-11-07 13:00:00,357.44,357.67,356.7,357.1,8691.0,351.9279,352.1544,351.1993,351.5932,8691.0
2024-11-07 13:30:00,356.72,356.72,355.6,356.72,8483.0,351.219,351.219,350.1163,351.219,8483.0
2024-11-07 14:00:00,356.85,357.46,355.69,356.52,9287.0,351.347,351.9476,350.2049,351.0221,9287.0
2024-11-07 14:30:00,356.64,356.99,355.21,356.73,11388.0,351.1402,351.4849,349.7323,351.2289,11388.0
2024-11-07 15:00:00,356.67,357.05,355.92,356.18,11678.0,351.1698,351.5439,350.4314,350.6873,11678.0
2024-11-07 15:30:00,356.1,356.13,354.22,354.79,41091.0,350.6086,350.6381,348.7576,349.3188,41091.0
2024-11-08 09:30:00,351.94,354.59,351.61,353.88,22954.0,346.5127,349.1219,346.1878,348.4228,22954.0
2024-11-08 10:00:00,353.79,354.33,352.42,353.49,12210.0,348.3342,348.8659,346.9853,348.0388,12210.0
2024-11-08 10:30:00,353.21,354.55,353.21,354.5,45112.0,347.7631,349.0825,347.7631,349.0332,45112.0
2024-11-08 11:00:00,354.52,354.89,353.64,354.46,84601.0,349.0529,349.4172,348.1865,348.9939,84601.0
2024-11-08 11:30:00,354.47,354.49,352.88,353.21,12959.0,349.0037,349.0234,347.4382,347.7631,12959.0
2024-11-08 12:00:00,353.11,353.12,352.29,352.52,7306.0,347.6647,347.6745,346.8573,347.0838,7306.0
2024-11-08 12:30:00,352.59,354.76,352.59,354.52,8176.0,347.1527,349.2892,347.1527,349.0529,8176.0
2024-11-08 13:00:00,354.54,354.68,354.11,354.31,4857.0,349.0726,349.2105,348.6493,348.8462,4857.0
2024-11-08 13:30:00,354.34,354.87,353.97,354.11,21089.0,348.8757,349.3975,348.5114,348.6493,21089.0
2024-11-08 14:00:00,354.35,354.73,354.13,354.35,26645.0,348.8856,349.2597,348.669,348.8856,26645.0
2024-11-08 14:30:00,354.36,357.1,354.3,356.59,22862.0,348.8954,351.5932,348.8363,351.091,22862.0
2024-11-08 15:00:00,356.39,356.64,355.29,355.36,9555.0,350.8941,351.1402,349.8111,349.88,9555.0
2024-11-08 15:30:00,355.39,356.9,355.0,356.4,60549.0,349.9095,351.3962,349.5255,350.9039,60549.0
2024-11-11 09:30:00,360.18,360.18,357.0,358.41,23907.0,354.6257,354.6257,351.4947,352.883,23907.0
2024-11-11 10:00:00,359.17,359.61,357.88,358.56,15980.0,353.6312,354.0644,352.3611,353.0306,15980.0
2024-11-11 10:30:00,358.24,358.89,357.96,358.67,6700.0,352.7156,353.3556,352.4399,353.1389,6700.0
2024-11-11 11:00:00,358.84,359.13,357.98,358.41,5807.0,353.3063,353.5918,352.4596,352.883,5807.0
2024-11-11 11:30:00,358.87,359.26,358.6,358.7,12377.0,353.3359,353.7198,353.07,353.1685,12377.0
2024-11-11 12:00:00,358.74,359.59,358.73,359.23,10931.0,353.2079,354.0448,353.198,353.6903,10931.0
2024-11-11 12:30:00,359.23,359.42,358.46,358.65,8315.0,353.6903,353.8774,352.9322,353.1193,8315.0
2024-11-11 13:00:00,358.79,359.06,358.34,358.76,12632.0,353.2571,353.5229,352.814,353.2276,12632.0
2024-11-11 13:30:00,358.82,359.51,358.59,359.45,19022.0,353.2866,353.966,353.0602,353.9069,19022.0
2024-11-11 14:00:00,359.6,359.76,358.82,358.82,13912.0,354.0546,354.2121,353.2866,353.2866,13912.0
2024-11-11 14:30:00,358.8,359.89,358.67,359.6,27558.0,353.2669,354.3401,353.1389,354.0546,27558.0
2024-11-11 15:00:00,359.58,359.71,358.64,359.38,29429.0,354.0349,354.1629,353.1094,353.838,29429.0
2024-11-11 15:30:00,359.53,359.53,357.87,358.58,45140.0,353.9857,353.9857,352.3513,353.0503,45140.0
2024-11-12 09:30:00,358.79,359.69,357.13,357.14,14141.0,353.2571,354.1432,351.6227,351.6325,14141.0
2024-11-12 10:00:00,357.62,358.39,356.41,356.51,20083.0,352.1051,352.8633,350.9138,351.0123,20083.0
2024-11-12 10:30:00,356.8,356.8,355.06,355.35,17340.0,351.2978,351.2978,349.5846,349.8701,17340.0
2024-11-12 11:00:00,355.0,356.12,354.69,355.91,8924.0,349.5255,350.6283,349.2203,350.4215,8924.0
2024-11-12 11:30:00,355.97,356.69,355.36,355.36,9170.0,350.4806,351.1895,349.88,349.88,9170.0
2024-11-12 12:00:00,355.49,355.56,354.83,355.44,5890.0,350.008,350.0769,349.3582,349.9588,5890.0
2024-11-12 12:30:00,355.43,355.76,355.17,355.58,4204.0,349.9489,350.2738,349.6929,350.0966,4204.0
2024-11-12 13:00:00,355.38,355.67,355.03,355.18,11934.0,349.8997,350.1852,349.5551,349.7028,11934.0
2024-11-12 13:30:00,355.36,356.66,355.13,356.66,9758.0,349.88,351.1599,349.6535,351.1599,9758.0
2024-11-12 14:00:00,356.53,357.0,356.25,356.8,9379.0,351.0319,351.4947,350.7563,351.2978,9379.0
2024-11-12 14:30:00,356.93,357.14,356.65,356.67,9623.0,351.4258,351.6325,351.1501,351.1698,9623.0
2024-11-12 15:00:00,356.78,356.78,355.55,355.63,10795.0,351.2781,351.2781,350.0671,350.1458,10795.0
2024-11-12 15:30:00,355.56,355.87,354.81,354.95,45404.0,350.0769,350.3821,349.3385,349.4763,45404.0
2024-11-13 09:30:00,360.05,364.84,359.37,363.18,71085.0,354.4977,359.2138,353.8281,357.5794,71085.0
2024-11-13 10:00:00,363.33,364.89,361.72,364.13,39411.0,357.7271,359.263,356.1419,358.5147,39411.0
2024-11-13 10:30:00,364.14,366.56,363.9,366.13,27005.0,358.5246,360.9073,358.2883,360.4839,27005.0
2024-11-13 11:00:00,366.16,366.9,365.18,365.46,23139.0,360.5134,361.242,359.5486,359.8242,23139.0
2024-11-13 11:30:00,365.55,367.08,365.26,366.18,18266.0,359.9128,361.4193,359.6273,360.5331,18266.0
2024-11-13 12:00:00,365.98,367.0,365.9,366.32,18865.0,360.3362,361.3405,360.2574,360.671,18865.0
2024-11-13 12:30:00,366.52,366.88,366.28,366.76,21149.0,360.8679,361.2223,360.6316,361.1042,21149.0
2024-11-13 13:00:00,366.76,366.77,365.57,365.67,13113.0,361.1042,361.114,359.9325,360.031,13113.0
2024-11-13 13:30:00,365.67,365.8,364.91,364.92,14299.0,360.031,360.159,359.2827,359.2926,14299.0
2024-11-13 14:00:00,364.92,365.65,364.28,364.84,16126.0,359.2926,360.0113,358.6624,359.2138,16126.0
2024-11-13 14:30:00,364.68,365.4,364.42,364.42,19120.0,359.0563,359.7652,358.8003,358.8003,19120.0
2024-11-13 15:00:00,364.24,365.78,363.91,365.78,16691.0,358.623,360.1393,358.2981,360.1393,16691.0
2024-11-13 15:30:00,365.68,366.53,365.2,366.45,109654.0,360.0408,360.8777,359.5682,360.799,109654.0
2024-11-14 09:30:00,365.21,367.0,362.75,365.3,44583.0,359.5781,361.3405,357.156,359.6667,44583.0
2024-11-14 10:00:00,364.83,365.61,363.63,365.55,20224.0,359.204,359.9719,358.0225,359.9128,20224.0
2024-11-14 10:30:00,365.36,365.69,364.73,365.09,13028.0,359.7258,360.0507,359.1055,359.4599,13028.0
2024-11-14 11:00:00,365.15,365.27,363.41,363.72,13607.0,359.519,359.6372,357.8058,358.1111,13607.0
2024-11-14 11:30:00,363.4,363.74,362.09,362.41,9549.0,357.796,358.1308,356.5062,356.8213,9549.0
2024-11-14 12:00:00,362.58,363.09,361.9,362.3,11694.0,356.9886,357.4908,356.3191,356.713,11694.0
2024-11-14 12:30:00,362.54,362.54,361.59,362.24,8724.0,356.9493,356.9493,356.0139,356.6539,8724.0
2024-11-14 13:00:00,362.22,362.69,362.0,362.38,6768.0,356.6342,357.097,356.4176,356.7917,6768.0
2024-11-14 13:30:00,362.43,362.84,361.98,362.54,14328.0,356.841,357.2446,356.3979,356.9493,14328.0
2024-11-14 14:00:00,362.56,364.24,362.56,364.24,8619.0,356.969,358.623,356.969,358.623,8619.0
2024-11-14 14:30:00,364.28,364.82,364.02,364.21,10022.0,358.6624,359.1941,358.4064,358.5935,10022.0
2024-11-14 15:00:00,363.9,364.26,362.88,363.98,19677.0,358.2883,358.6427,357.284,358.3671,19677.0
2024-11-14 15:30:00,363.86,363.87,362.59,363.73,49440.0,358.2489,358.2588,356.9985,358.1209,49440.0
2024-11-15 09:30:00,362.92,365.33,362.6,364.22,46354.0,357.3234,359.6962,357.0083,358.6034,46354.0
2024-11-15 10:00:00,364.14,364.92,363.24,363.66,24682.0,358.5246,359.2926,357.6385,358.052,24682.0
2024-11-15 10:30:00,363.85,363.85,361.11,362.27,9319.0,358.2391,358.2391,355.5413,356.6834,9319.0
2024-11-15 11:00:00,362.09,363.79,362.05,363.21,10352.0,356.5062,358.18,356.4668,357.6089,10352.0
2024-11-15 11:30:00,363.14,363.42,361.14,361.18,8022.0,357.54,357.8157,355.5709,355.6102,8022.0
2024-11-15 12:00:00,361.11,361.96,360.84,361.02,9338.0,355.5413,356.3782,355.2755,355.4527,9338.0
2024-11-15 12:30:00,360.82,361.58,360.65,361.58,5816.0,355.2558,356.0041,355.0884,356.0041,5816.0
2024-11-15 13:00:00,361.91,362.35,361.14,362.0,8995.0,356.329,356.7622,355.5709,356.4176,8995.0
2024-11-15 13:30:00,361.75,361.77,360.94,361.08,17029.0,356.1714,356.1911,355.3739,355.5118,17029.0
2024-11-15 14:00:00,361.18,361.26,360.84,360.84,2245.0,355.6102,355.689,355.2755,355.2755,2245.0
2024-11-15 14:30:00,360.58,361.64,360.44,361.36,7265.0,355.0195,356.0631,354.8816,355.7875,7265.0
2024-11-15 15:00:00,361.21,361.53,360.4,360.42,7664.0,355.6398,355.9548,354.8423,354.862,7664.0
2024-11-15 15:30:00,360.48,362.65,360.28,361.96,63573.0,354.921,357.0576,354.7241,356.3782,63573.0
2024-11-18 09:30:00,362.03,364.69,362.03,363.0,15577.0,356.4471,359.0661,356.4471,357.4022,15577.0
2024-11-18 10:00:00,363.41,363.67,361.66,363.18,12515.0,357.8058,358.0618,356.0828,357.5794,12515.0
2024-11-18 10:30:00,362.66,363.17,362.2,362.79,10200.0,357.0674,357.5695,356.6145,357.1954,10200.0
2024-11-18 11:00:00,362.84,364.55,362.58,364.36,13719.0,357.2446,358.9283,356.9886,358.7412,13719.0
2024-11-18 11:30:00,364.33,365.47,364.32,364.58,8017.0,358.7117,359.8341,358.7018,358.9578,8017.0
2024-11-18 12:00:00,364.63,365.36,364.45,365.08,10754.0,359.007,359.7258,358.8298,359.4501,10754.0
2024-11-18 12:30:00,365.42,365.86,365.39,365.72,11461.0,359.7849,360.2181,359.7553,360.0802,11461.0
2024-11-18 13:00:00,365.56,365.65,364.17,364.68,18105.0,359.9227,360.0113,358.5541,359.0563,18105.0
2024-11-18 13:30:00,364.65,365.08,363.96,365.08,8934.0,359.0267,359.4501,358.3474,359.4501,8934.0
2024-11-18 14:00:00,365.03,365.03,363.9,363.97,7854.0,359.4009,359.4009,358.2883,358.3572,7854.0
2024-11-18 14:30:00,363.86,364.15,363.23,363.78,9956.0,358.2489,358.5344,357.6286,358.1701,9956.0
2024-11-18 15:00:00,363.84,364.42,363.71,364.32,7426.0,358.2292,358.8003,358.1012,358.7018,7426.0
2024-11-18 15:30:00,364.31,364.7,363.4,363.99,62212.0,358.692,359.076,357.796,358.3769,62212.0
2024-11-19 09:30:00,359.52,361.53,358.12,359.7,23864.0,353.9758,355.9548,352.5974,354.1531,23864.0
2024-11-19 10:00:00,359.7,362.4,359.7,361.79,11309.0,354.1531,356.8114,354.1531,356.2108,11309.0
2024-11-19 10:30:00,362.25,363.43,362.1,363.08,5170.0,356.6637,357.8255,356.516,357.4809,5170.0
2024-11-19 11:00:00,362.85,364.39,362.85,364.34,11174.0,357.2545,358.7707,357.2545,358.7215,11174.0
2024-11-19 11:30:00,364.17,364.93,362.83,363.43,9126.0,358.5541,359.3024,357.2348,357.8255,9126.0
2024-11-19 12:00:00,363.28,364.28,362.95,363.94,5110.0,357.6779,358.6624,357.3529,358.3277,5110.0
2024-11-19 12:30:00,364.16,364.61,363.53,363.53,4394.0,358.5443,358.9873,357.924,357.924,4394.0
2024-11-19 13:00:00,363.4,363.75,362.77,362.78,4612.0,357.796,358.1406,357.1757,357.1856,4612.0
2024-11-19 13:30:00,362.71,363.76,362.44,363.6,2613.0,357.1166,358.1505,356.8508,357.9929,2613.0
2024-11-19 14:00:00,363.64,363.64,362.98,363.43,6334.0,358.0323,358.0323,357.3825,357.8255,6334.0
2024-11-19 14:30:00,363.42,363.49,362.33,362.34,6546.0,357.8157,357.8846,356.7425,356.7523,6546.0
2024-11-19 15:00:00,362.5,362.69,362.0,362.26,10693.0,356.9099,357.097,356.4176,356.6736,10693.0
2024-11-19 15:30:00,362.03,362.31,361.44,361.73,36219.0,356.4471,356.7228,355.8662,356.1518,36219.0
2024-11-20 09:30:00,361.67,363.06,360.25,360.25,14162.0,356.0927,357.4612,354.6946,354.6946,14162.0
2024-11-20 10:00:00,360.88,361.24,358.63,358.82,9372.0,355.3149,355.6693,353.0996,353.2866,9372.0
2024-11-20 10:30:00,358.87,359.59,358.7,359.37,4070.0,353.3359,354.0448,353.1685,353.8281,4070.0
2024-11-20 11:00:00,359.21,359.62,357.73,359.2,6842.0,353.6706,354.0743,352.2134,353.6608,6842.0
2024-11-20 11:30:00,358.96,360.84,358.92,360.58,8338.0,353.4245,355.2755,353.3851,355.0195,8338.0
2024-11-20 12:00:00,360.27,360.27,359.09,359.4,6802.0,354.7143,354.7143,353.5525,353.8577,6802.0
2024-11-20 12:30:00,359.93,360.96,359.89,360.22,3577.0,354.3795,355.3936,354.3401,354.665,3577.0
2024-11-20 13:00:00,359.89,360.5,359.5,360.3,3854.0,354.3401,354.9407,353.9561,354.7438,3854.0
2024-11-20 13:30:00,359.83,359.83,359.09,359.42,1673.0,354.2811,354.2811,353.5525,353.8774,1673.0
2024-11-20 14:00:00,359.63,360.23,359.43,360.15,3558.0,354.0841,354.6749,353.8872,354.5961,3558.0
2024-11-20 14:30:00,360.04,360.31,359.2,359.23,9282.0,354.4878,354.7537,353.6608,353.6903,9282.0
2024-11-20 15:00:00,359.41,360.61,359.25,360.31,6645.0,353.8675,355.049,353.71,354.7537,6645.0
2024-11-20 15:30:00,360.61,362.58,360.6,360.79,40119.0,355.049,356.9886,355.0392,355.2263,40119.0
2024-11-21 09:30:00,362.2,366.0,360.04,365.4,30024.0,356.6145,360.3559,354.4878,359.7652,30024.0
2024-11-21 10:00:00,365.4,368.69,365.07,366.19,17780.0,359.7652,363.0044,359.4402,360.543,17780.0
2024-11-21 10:30:00,366.2,369.44,365.27,369.44,8867.0,360.5528,363.7429,359.6372,363.7429,8867.0
2024-11-21 11:00:00,369.31,369.31,368.0,368.29,10310.0,363.6149,363.6149,362.3251,362.6106,10310.0
2024-11-21 11:30:00,368.03,369.73,368.03,368.77,6876.0,362.3546,364.0284,362.3546,363.0832,6876.0
2024-11-21 12:00:00,368.77,369.66,368.56,369.66,7261.0,363.0832,363.9595,362.8764,363.9595,7261.0
2024-11-21 12:30:00,369.65,369.65,368.59,369.08,3168.0,363.9496,363.9496,362.906,363.3884,3168.0
2024-11-21 13:00:00,369.18,370.2,369.18,369.42,4429.0,363.4869,364.4911,363.4869,363.7232,4429.0
2024-11-21 13:30:00,370.07,370.48,369.3,369.44,5162.0,364.3631,364.7668,363.605,363.7429,5162.0
2024-11-21 14:00:00,370.03,370.64,369.43,370.52,8775.0,364.3238,364.9244,363.733,364.8062,8775.0
2024-11-21 14:30:00,370.09,370.17,369.33,369.77,11683.0,364.3828,364.4616,363.6346,364.0678,11683.0
2024-11-21 15:00:00,369.81,370.49,369.45,370.1,18271.0,364.1072,364.7767,363.7527,364.3927,18271.0
2024-11-21 15:30:00,370.09,370.28,368.58,368.83,49250.0,364.3828,364.5699,362.8961,363.1423,49250.0
2024-11-22 09:30:00,366.9,369.24,365.52,368.04,13300.0,363.0065,365.3216,361.6411,364.1344,13300.0
2024-11-22 10:00:00,368.04,369.89,366.74,369.02,9837.0,364.1344,365.9647,362.8482,365.104,9837.0
2024-11-22 10:30:00,369.88,370.31,368.35,370.31,14651.0,365.9548,366.3803,364.4411,366.3803,14651.0
2024-11-22 11:00:00,370.25,370.25,368.36,369.06,5179.0,366.3209,366.3209,364.451,365.1435,5179.0
2024-11-22 11:30:00,368.53,370.15,368.53,370.15,4334.0,364.6192,366.222,364.6192,366.222,4334.0
2024-11-22 12:00:00,370.25,371.81,369.98,371.13,3207.0,366.3209,367.8643,366.0538,367.1916,3207.0
2024-11-22 12:30:00,371.16,371.94,370.64,371.56,6296.0,367.2212,367.993,366.7068,367.617,6296.0
2024-11-22 13:00:00,371.84,372.4,371.64,371.92,6477.0,367.894,368.4481,367.6962,367.9732,6477.0
2024-11-22 13:30:00,371.74,372.52,371.44,371.76,5824.0,367.7951,368.5668,367.4983,367.8149,5824.0
2024-11-22 14:00:00,372.05,372.23,371.64,372.0,4200.0,368.1018,368.2799,367.6962,368.0523,4200.0
2024-11-22 14:30:00,372.0,372.52,371.72,372.17,7831.0,368.0523,368.5668,367.7753,368.2205,7831.0
2024-11-22 15:00:00,372.17,372.39,371.57,372.15,11392.0,368.2205,368.4382,367.6269,368.2007,11392.0
2024-11-22 15:30:00,372.02,373.35,371.95,372.62,35198.0,368.0721,369.388,368.0029,368.6658,35198.0
2024-11-25 09:30:00,375.0,376.9,373.89,376.45,20662.0,371.0205,372.9003,369.9223,372.4551,20662.0
2024-11-25 10:00:00,376.89,377.37,375.3,376.5,10238.0,372.8904,373.3653,371.3173,372.5046,10238.0
2024-11-25 10:30:00,376.5,376.93,374.79,375.25,16205.0,372.5046,372.93,370.8127,371.2678,16205.0
2024-11-25 11:00:00,375.57,376.37,374.91,374.91,5718.0,371.5844,372.376,370.9315,370.9315,5718.0
2024-11-25 11:30:00,375.09,375.81,374.71,375.63,4664.0,371.1095,371.8219,370.7336,371.6438,4664.0
2024-11-25 12:00:00,375.46,376.09,374.37,374.62,5045.0,371.4756,372.0989,370.3972,370.6445,5045.0
2024-11-25 12:30:00,374.88,376.8,374.88,376.8,15384.0,370.9018,372.8014,370.9018,372.8014,15384.0
2024-11-25 13:00:00,376.79,377.56,376.11,377.18,10428.0,372.7915,373.5533,372.1187,373.1774,10428.0
2024-11-25 13:30:00,377.17,377.64,376.72,376.93,6335.0,373.1675,373.6325,372.7222,372.93,6335.0
2024-11-25 14:00:00,376.87,376.99,375.9,376.1,8402.0,372.8707,372.9894,371.9109,372.1088,8402.0
2024-11-25 14:30:00,375.86,376.69,375.86,376.68,3682.0,371.8714,372.6926,371.8714,372.6827,3682.0
2024-11-25 15:00:00,376.7,376.89,376.01,376.31,8604.0,372.7025,372.8904,372.0198,372.3166,8604.0
2024-11-25 15:30:00,376.31,376.69,374.53,375.42,65404.0,372.3166,372.6926,370.5555,371.436,65404.0
2024-11-26 09:30:00,375.67,376.37,373.72,375.84,15057.0,371.6834,372.376,369.7541,371.8516,15057.0
2024-11-26 10:00:00,375.11,375.3,373.5,374.51,6109.0,371.1293,371.3173,369.5364,370.5357,6109.0
2024-11-26 10:30:00,374.51,375.14,373.58,375.0,10203.0,370.5357,371.159,369.6156,371.0205,10203.0
2024-11-26 11:00:00,374.9,375.81,374.29,375.56,9159.0,370.9216,371.8219,370.318,371.5746,9159.0
2024-11-26 11:30:00,375.56,375.73,375.14,375.55,6263.0,371.5746,371.7428,371.159,371.5647,6263.0
2024-11-26 12:00:00,375.49,376.05,375.07,375.16,6069.0,371.5053,372.0594,371.0898,371.1788,6069.0
2024-11-26 12:30:00,375.31,375.91,375.31,375.91,4638.0,371.3272,371.9208,371.3272,371.9208,4638.0
2024-11-26 13:00:00,375.92,376.38,375.52,375.75,3797.0,371.9307,372.3859,371.535,371.7625,3797.0
2024-11-26 13:30:00,375.73,376.1,375.56,375.77,3677.0,371.7428,372.1088,371.5746,371.7823,3677.0
2024-11-26 14:00:00,375.84,376.58,375.84,376.31,5921.0,371.8516,372.5837,371.8516,372.3166,5921.0
2024-11-26 14:30:00,376.4,376.7,376.22,376.67,9339.0,372.4056,372.7025,372.2276,372.6728,9339.0
2024-11-26 15:00:00,376.51,376.97,376.04,376.56,7622.0,372.5145,372.9696,372.0495,372.5639,7622.0
2024-11-26 15:30:00,376.54,377.69,376.53,377.48,31690.0,372.5442,373.682,372.5343,373.4742,31690.0
2024-11-27 09:30:00,377.28,379.66,376.65,377.0,11017.0,373.2763,375.631,372.653,372.9993,11017.0
2024-11-27 10:00:00,376.8,377.66,375.48,375.79,13825.0,372.8014,373.6523,371.4954,371.8021,13825.0
2024-11-27 10:30:00,375.45,375.79,373.51,374.31,11489.0,371.4657,371.8021,369.5463,370.3378,11489.0
2024-11-27 11:00:00,374.38,375.0,373.76,374.47,5347.0,370.4071,371.0205,369.7937,370.4961,5347.0
2024-11-27 11:30:00,373.94,374.64,373.81,374.07,4289.0,369.9717,370.6643,369.8431,370.1004,4289.0
2024-11-27 12:00:00,373.81,374.26,373.3,373.3,7613.0,369.8431,370.2884,369.3385,369.3385,7613.0
2024-11-27 12:30:00,373.41,373.41,373.0,373.41,5916.0,369.4474,369.4474,369.0417,369.4474,5916.0
2024-11-27 13:00:00,373.41,373.67,373.28,373.55,4269.0,369.4474,369.7046,369.3188,369.5859,4269.0
2024-11-27 13:30:00,373.47,373.66,372.67,372.93,13436.0,369.5067,369.6947,368.7152,368.9725,13436.0
2024-11-27 14:00:00,372.92,373.92,372.66,372.66,6944.0,368.9626,369.952,368.7053,368.7053,6944.0
2024-11-27 14:30:00,372.85,373.45,372.37,372.65,10053.0,368.8933,369.4869,368.4184,368.6954,10053.0
2024-11-27 15:00:00,372.4,372.41,371.43,371.85,16381.0,368.4481,368.458,367.4884,367.9039,16381.0
2024-11-27 15:30:00,371.73,372.03,370.13,370.78,93017.0,367.7852,368.082,366.2022,366.8453,93017.0
2024-11-29 09:30:00,372.44,374.96,372.31,374.34,44384.0,368.4877,370.9809,368.359,370.3675,44384.0
2024-11-29 10:00:00,374.12,376.62,374.12,376.43,15593.0,370.1498,372.6233,370.1498,372.4353,15593.0
2024-11-29 10:30:00,376.04,377.21,375.88,376.29,10181.0,372.0495,373.207,371.8912,372.2968,10181.0
2024-11-29 11:00:00,376.46,377.12,375.88,376.91,8300.0,372.465,373.118,371.8912,372.9102,8300.0
2024-11-29 11:30:00,377.0,377.01,376.05,376.26,9174.0,372.9993,373.0092,372.0594,372.2671,9174.0
2024-11-29 12:00:00,376.25,377.24,376.13,376.97,9406.0,372.2572,373.2367,372.1385,372.9696,9406.0
2024-11-29 12:30:00,376.97,377.55,375.04,375.05,37858.0,372.9696,373.5434,371.0601,371.07,37858.0
2024-12-02 09:30:00,377.57,377.57,373.83,374.04,26363.0,373.5632,373.5632,369.8629,370.0707,26363.0
2024-12-02 10:00:00,374.1,375.74,373.36,375.08,9578.0,370.13,371.7526,369.3979,371.0996,9578.0
2024-12-02 10:30:00,375.08,376.17,374.73,376.16,8321.0,371.0996,372.1781,370.7534,372.1682,8321.0
2024-12-02 11:00:00,375.79,376.16,374.9,375.98,9319.0,371.8021,372.1682,370.9216,371.9901,9319.0
2024-12-02 11:30:00,376.2,376.95,376.16,376.47,6686.0,372.2078,372.9498,372.1682,372.4749,6686.0
2024-12-02 12:00:00,376.29,377.21,376.29,376.39,4377.0,372.2968,373.207,372.2968,372.3957,4377.0
2024-12-02 12:30:00,376.62,377.72,376.62,377.35,4484.0,372.6233,373.7116,372.6233,373.3456,4484.0
2024-12-02 13:00:00,377.35,378.21,377.34,378.06,2631.0,373.3456,374.1964,373.3357,374.048,2631.0
2024-12-02 13:30:00,378.19,378.81,377.44,378.56,5945.0,374.1766,374.7901,373.4346,374.5427,5945.0
2024-12-02 14:00:00,378.61,378.61,377.54,378.19,6064.0,374.5922,374.5922,373.5335,374.1766,6064.0
2024-12-02 14:30:00,377.97,378.25,377.01,377.13,19051.0,373.959,374.236,373.0092,373.1279,19051.0
2024-12-02 15:00:00,376.85,377.81,376.66,377.81,10929.0,372.8509,373.8007,372.6629,373.8007,10929.0
2024-12-02 15:30:00,377.52,377.95,377.0,377.49,71476.0,373.5138,373.9392,372.9993,373.4841,71476.0
2024-12-03 09:30:00,378.39,379.55,374.13,375.18,16900.0,374.3745,375.5222,370.1597,371.1986,16900.0
2024-12-03 10:00:00,375.0,375.37,374.42,374.69,14381.0,371.0205,371.3866,370.4467,370.7138,14381.0
2024-12-03 10:30:00,374.59,374.59,372.23,372.61,7966.0,370.6148,370.6148,368.2799,368.6559,7966.0
2024-12-03 11:00:00,372.61,372.88,371.68,372.46,12420.0,368.6559,368.923,367.7357,368.5075,12420.0
2024-12-03 11:30:00,372.41,373.81,372.27,373.57,10914.0,368.458,369.8431,368.3195,369.6057,10914.0
2024-12-03 12:00:00,373.58,376.17,373.58,375.1,13213.0,369.6156,372.1781,369.6156,371.1194,13213.0
2024-12-03 12:30:00,375.06,376.55,374.89,376.04,13383.0,371.0799,372.554,370.9117,372.0495,13383.0
2024-12-03 13:00:00,375.84,376.0,375.24,375.34,3059.0,371.8516,372.0099,371.258,371.3569,3059.0
2024-12-03 13:30:00,375.29,375.56,375.07,375.07,2761.0,371.3074,371.5746,371.0898,371.0898,2761.0
2024-12-03 14:00:00,375.05,375.12,374.6,374.69,3510.0,371.07,371.1392,370.6247,370.7138,3510.0
2024-12-03 14:30:00,374.74,375.61,374.63,375.14,6644.0,370.7633,371.624,370.6544,371.159,6644.0
2024-12-03 15:00:00,374.85,375.09,374.4,374.69,7344.0,370.8721,371.1095,370.4269,370.7138,7344.0
2024-12-03 15:30:00,374.67,376.42,374.53,375.64,40729.0,370.694,372.4254,370.5555,371.6537,40729.0
2024-12-04 09:30:00,377.55,378.64,376.08,377.85,19803.0,373.5434,374.6219,372.089,373.8403,19803.0
2024-12-04 10:00:00,377.74,378.46,375.95,377.38,12028.0,373.7314,374.4438,371.9604,373.3752,12028.0
2024-12-04 10:30:00,377.5,378.47,376.74,377.91,7920.0,373.494,374.4537,372.742,373.8996,7920.0
2024-12-04 11:00:00,378.01,378.71,377.42,378.37,4052.0,373.9986,374.6911,373.4148,374.3547,4052.0
2024-12-04 11:30:00,378.55,378.72,377.62,378.28,7955.0,374.5328,374.701,373.6127,374.2657,7955.0
2024-12-04 12:00:00,378.05,378.16,377.57,377.84,3055.0,374.0381,374.147,373.5632,373.8304,3055.0
2024-12-04 12:30:00,377.85,378.36,376.28,376.32,9924.0,373.8403,374.3448,372.2869,372.3265,9924.0
2024-12-04 13:00:00,376.61,376.62,376.04,376.62,8934.0,372.6134,372.6233,372.0495,372.6233,8934.0
2024-12-04 13:30:00,376.33,376.35,375.05,375.89,12255.0,372.3364,372.3562,371.07,371.9011,12255.0
2024-12-04 14:00:00,375.87,376.82,375.71,376.49,7967.0,371.8813,372.8212,371.723,372.4947,7967.0
2024-12-04 14:30:00,376.64,377.38,376.59,376.74,16875.0,372.6431,373.3752,372.5936,372.742,16875.0
2024-12-04 15:00:00,376.41,377.59,376.32,377.59,8238.0,372.4155,373.583,372.3265,373.583,8238.0
2024-12-04 15:30:00,377.38,378.88,377.01,378.19,46749.0,373.3752,374.8593,373.0092,374.1766,46749.0
2024-12-05 09:30:00,376.82,378.4,375.26,378.4,27948.0,372.8212,374.3844,371.2777,374.3844,27948.0
2024-12-05 10:00:00,378.35,379.75,377.92,379.02,26528.0,374.3349,375.7201,373.9095,374.9978,26528.0
2024-12-05 10:30:00,379.01,380.21,378.28,379.4,14037.0,374.9879,376.1752,374.2657,375.3738,14037.0
2024-12-05 11:00:00,379.33,380.66,379.33,380.66,29083.0,375.3045,376.6204,375.3045,376.6204,29083.0
2024-12-05 11:30:00,380.29,380.79,379.53,380.78,9516.0,376.2544,376.7491,375.5024,376.7392,9516.0
2024-12-05 12:00:00,380.59,381.35,380.0,380.49,8960.0,376.5512,377.3031,375.9674,376.4522,8960.0
2024-12-05 12:30:00,380.38,381.61,380.2,381.57,6767.0,376.3434,377.5604,376.1653,377.5208,6767.0
2024-12-05 13:00:00,381.01,381.93,380.35,380.78,10482.0,376.9667,377.877,376.3137,376.7392,10482.0
2024-12-05 13:30:00,380.49,381.37,380.42,381.07,8184.0,376.4522,377.3229,376.383,377.0261,8184.0
2024-12-05 14:00:00,380.88,381.42,380.37,381.16,11837.0,376.8381,377.3724,376.3335,377.1151,11837.0
2024-12-05 14:30:00,381.02,381.56,380.54,381.18,17615.0,376.9766,377.5109,376.5017,377.1349,17615.0
2024-12-05 15:00:00,380.97,381.82,380.45,380.45,15471.0,376.9271,377.7681,376.4127,376.4127,15471.0
2024-12-05 15:30:00,380.29,380.83,378.19,378.93,104689.0,376.2544,376.7886,374.1766,374.9088,104689.0
2024-12-06 09:30:00,380.39,382.86,379.47,381.0,19021.0,376.3533,378.7971,375.4431,376.9568,19021.0
2024-12-06 10:00:00,381.45,382.22,380.83,381.33,15000.0,377.4021,378.1639,376.7886,377.2833,15000.0
2024-12-06 10:30:00,381.95,382.85,381.66,382.53,9037.0,377.8967,378.7872,377.6098,378.4706,9037.0
2024-12-06 11:00:00,382.53,382.74,381.5,382.5,12304.0,378.4706,378.6784,377.4515,378.4409,12304.0
2024-12-06 11:30:00,382.25,382.62,381.0,381.28,15375.0,378.1936,378.5596,376.9568,377.2339,15375.0
2024-12-06 12:00:00,381.49,381.95,381.03,381.36,9781.0,377.4416,377.8967,376.9865,377.313,9781.0
2024-12-06 12:30:00,381.33,381.81,380.83,381.11,13919.0,377.2833,377.7582,376.7886,377.0657,13919.0
2024-12-06 13:00:00,381.46,382.12,381.26,381.56,15832.0,377.4119,378.0649,377.2141,377.5109,15832.0
2024-12-06 13:30:00,381.45,382.0,379.87,380.67,26484.0,377.4021,377.9462,375.8388,376.6303,26484.0
2024-12-06 14:00:00,380.8,380.85,379.61,379.88,21764.0,376.7589,376.8084,375.5816,375.8487,21764.0
2024-12-06 14:30:00,380.0,380.61,379.66,379.83,24361.0,375.9674,376.571,375.631,375.7992,24361.0
2024-12-06 15:00:00,379.72,380.36,379.5,379.69,25640.0,375.6904,376.3236,375.4727,375.6607,25640.0
2024-12-06 15:30:00,379.52,380.61,379.35,379.44,60244.0,375.4925,376.571,375.3243,375.4134,60244.0
2024-12-09 09:30:00,383.86,387.9,383.08,387.77,50908.0,379.7865,383.7836,379.0148,383.655,50908.0
2024-12-09 10:00:00,387.05,387.43,385.31,385.84,36704.0,382.9426,383.3186,381.2211,381.7455,36704.0
2024-12-09 10:30:00,385.6,386.16,384.09,384.63,45359.0,381.508,382.0621,380.014,380.5483,45359.0
2024-12-09 11:00:00,384.99,385.32,384.29,385.32,33495.0,380.9045,381.231,380.2119,381.231,33495.0
2024-12-09 11:30:00,385.5,386.01,385.0,386.0,24508.0,381.4091,381.9137,380.9144,381.9038,24508.0
2024-12-09 12:00:00,386.16,386.22,385.16,385.26,21799.0,382.0621,382.1214,381.0727,381.1716,21799.0
2024-12-09 12:30:00,385.24,386.48,385.23,385.5,11943.0,381.1518,382.3787,381.1419,381.4091,11943.0
2024-12-09 13:00:00,385.68,386.13,385.49,385.62,9237.0,381.5872,382.0324,381.3992,381.5278,9237.0
2024-12-09 13:30:00,385.51,385.83,384.9,385.45,19635.0,381.419,381.7356,380.8154,381.3596,19635.0
2024-12-09 14:00:00,385.45,385.66,384.7,385.24,17091.0,381.3596,381.5674,380.6176,381.1518,17091.0
2024-12-09 14:30:00,385.17,385.71,385.08,385.08,23072.0,381.0826,381.6168,380.9935,380.9935,23072.0
2024-12-09 15:00:00,385.09,385.57,384.85,385.57,23064.0,381.0034,381.4783,380.766,381.4783,23064.0
2024-12-09 15:30:00,385.68,385.87,382.7,383.48,105056.0,381.5872,381.7751,378.6388,379.4105,105056.0
2024-12-10 09:30:00,379.89,379.89,375.59,378.16,30966.0,375.8586,375.8586,371.6042,374.147,30966.0
2024-12-10 10:00:00,377.25,377.59,375.08,377.26,19999.0,373.2466,373.583,371.0996,373.2565,19999.0
2024-12-10 10:30:00,377.65,379.9,377.65,379.9,8608.0,373.6424,375.8685,373.6424,375.8685,8608.0
2024-12-10 11:00:00,379.89,381.26,379.66,380.71,12986.0,375.8586,377.2141,375.631,376.6699,12986.0
2024-12-10 11:30:00,381.19,381.53,379.93,379.94,6751.0,377.1448,377.4812,375.8982,375.9081,6751.0
2024-12-10 12:00:00,380.11,380.3,379.31,379.31,4503.0,376.0763,376.2643,375.2848,375.2848,4503.0
2024-12-10 12:30:00,379.55,379.68,378.7,378.85,12273.0,375.5222,375.6508,374.6812,374.8296,12273.0
2024-12-10 13:00:00,378.74,380.2,378.66,379.76,3075.0,374.7208,376.1653,374.6417,375.73,3075.0
2024-12-10 13:30:00,379.66,380.62,379.62,380.62,8082.0,375.631,376.5809,375.5915,376.5809,8082.0
2024-12-10 14:00:00,380.39,380.54,379.45,380.46,27539.0,376.3533,376.5017,375.4233,376.4226,27539.0
2024-12-10 14:30:00,380.17,381.42,380.17,381.3,6950.0,376.1356,377.3724,376.1356,377.2536,6950.0
2024-12-10 15:00:00,381.0,381.24,378.64,378.64,23764.0,376.9568,377.1943,374.6219,374.6219,23764.0
2024-12-10 15:30:00,378.55,378.74,377.26,377.78,65291.0,374.5328,374.7208,373.2565,373.771,65291.0
2024-12-11 09:30:00,380.39,380.39,377.61,377.99,43342.0,376.3533,376.3533,373.6028,373.9788,43342.0
2024-12-11 10:00:00,377.99,378.67,376.48,377.87,17164.0,373.9788,374.6516,372.4848,373.86,17164.0
2024-12-11 10:30:00,377.87,377.92,375.55,376.63,46199.0,373.86,373.9095,371.5647,372.6332,46199.0
2024-12-11 11:00:00,376.64,377.0,376.03,376.23,23877.0,372.6431,372.9993,372.0396,372.2374,23877.0
2024-12-11 11:30:00,375.91,377.31,374.64,374.64,22348.0,371.9208,373.306,370.6643,370.6643,22348.0
2024-12-11 12:00:00,374.72,375.67,372.53,373.19,28906.0,370.7435,371.6834,368.5767,369.2297,28906.0
2024-12-11 12:30:00,373.09,374.15,372.5,372.98,28023.0,369.1308,370.1795,368.547,369.0219,28023.0
2024-12-11 13:00:00,373.12,374.45,373.11,374.13,3057.0,369.1604,370.4763,369.1506,370.1597,3057.0
2024-12-11 13:30:00,374.23,374.26,372.48,373.39,26720.0,370.2587,370.2884,368.5272,369.4276,26720.0
2024-12-11 14:00:00,373.06,374.46,372.51,373.29,27783.0,369.1011,370.4862,368.5569,369.3286,27783.0
2024-12-11 14:30:00,373.35,373.58,370.7,371.98,37110.0,369.388,369.6156,366.7661,368.0325,37110.0
2024-12-11 15:00:00,371.92,372.13,370.35,370.7,39598.0,367.9732,368.181,366.4198,366.7661,39598.0
2024-12-11 15:30:00,370.7,371.61,368.68,370.15,120377.0,366.7661,367.6665,364.7676,366.222,120377.0
2024-12-12 09:30:00,370.2,370.2,368.12,369.9,24868.0,366.2714,366.2714,364.2135,365.9746,24868.0
2024-12-12 10:00:00,370.7,372.09,369.34,369.86,25005.0,366.7661,368.1414,365.4206,365.935,25005.0
2024-12-12 10:30:00,370.0,371.68,369.08,371.67,12440.0,366.0736,367.7357,365.1633,367.7258,12440.0
2024-12-12 11:00:00,371.68,372.9,370.99,372.44,11022.0,367.7357,368.9428,367.0531,368.4877,11022.0
2024-12-12 11:30:00,372.3,372.9,371.89,372.1,7048.0,368.3491,368.9428,367.9435,368.1513,7048.0
2024-12-12 12:00:00,372.28,372.37,371.41,371.8,6670.0,368.3294,368.4184,367.4686,367.8545,6670.0
2024-12-12 12:30:00,371.8,372.03,371.45,371.6,7672.0,367.8545,368.082,367.5082,367.6566,7672.0
2024-12-12 13:00:00,371.42,371.8,370.76,371.16,10293.0,367.4785,367.8545,366.8255,367.2212,10293.0
2024-12-12 13:30:00,370.91,371.01,370.32,370.98,6623.0,366.9739,367.0728,366.3902,367.0432,6623.0
2024-12-12 14:00:00,371.17,371.65,370.67,370.99,9849.0,367.2311,367.706,366.7364,367.0531,9849.0
2024-12-12 14:30:00,371.13,371.57,370.71,371.11,11396.0,367.1916,367.6269,366.776,367.1718,11396.0
2024-12-12 15:00:00,371.12,372.32,370.77,371.85,10253.0,367.1817,368.3689,366.8354,367.9039,10253.0
2024-12-12 15:30:00,371.78,372.07,370.57,370.62,45478.0,367.8347,368.1216,366.6375,366.687,45478.0
2024-12-13 09:30:00,368.22,369.96,366.14,367.92,21749.0,364.3124,366.034,362.2545,364.0156,21749.0
2024-12-13 10:00:00,368.58,368.71,366.99,368.5,11980.0,364.6686,364.7972,363.0955,364.5895,11980.0
2024-12-13 10:30:00,368.29,368.6,367.55,368.51,7372.0,364.3817,364.6884,363.6496,364.5994,7372.0
2024-12-13 11:00:00,368.49,368.66,367.7,368.33,8229.0,364.5796,364.7478,363.798,364.4213,8229.0
2024-12-13 11:30:00,368.26,368.37,367.58,367.98,6971.0,364.352,364.4609,363.6792,364.075,6971.0
2024-12-13 12:00:00,367.98,368.06,366.78,366.94,4441.0,364.075,364.1541,362.8877,363.046,4441.0
2024-12-13 12:30:00,367.14,367.14,366.17,366.57,5737.0,363.2439,363.2439,362.2842,362.68,5737.0
2024-12-13 13:00:00,366.81,366.81,365.83,366.31,8648.0,362.9174,362.9174,361.9478,362.4227,8648.0
2024-12-13 13:30:00,366.61,367.22,366.28,366.72,12534.0,362.7195,363.3231,362.393,362.8284,12534.0
2024-12-13 14:00:00,366.79,366.97,366.59,366.77,5276.0,362.8976,363.0757,362.6997,362.8778,5276.0
2024-12-13 14:30:00,366.93,367.16,366.77,367.03,4756.0,363.0361,363.2637,362.8778,363.1351,4756.0
2024-12-13 15:00:00,367.16,367.32,366.69,366.99,8581.0,363.2637,363.422,362.7987,363.0955,8581.0
2024-12-13 15:30:00,366.81,367.89,366.7,367.47,43702.0,362.9174,363.9859,362.8086,363.5704,43702.0
2024-12-16 09:30:00,365.63,366.6,363.1,365.71,30484.0,361.7499,362.7096,359.2468,361.8291,30484.0
2024-12-16 10:00:00,365.46,366.11,363.9,365.36,20242.0,361.5817,362.2248,360.0383,361.4828,20242.0
2024-12-16 10:30:00,365.65,366.88,365.46,365.94,9753.0,361.7697,362.9867,361.5817,362.0566,9753.0
2024-12-16 11:00:00,365.86,366.42,364.88,365.96,12384.0,361.9775,362.5315,361.0079,362.0764,12384.0
2024-12-16 11:30:00,365.96,366.82,365.85,366.01,8856.0,362.0764,362.9273,361.9676,362.1259,8856.0
2024-12-16 12:00:00,366.03,367.01,365.52,366.71,5391.0,362.1457,363.1153,361.6411,362.8185,5391.0
2024-12-16 12:30:00,366.67,366.67,365.95,366.5,8157.0,362.7789,362.7789,362.0665,362.6107,8157.0
2024-12-16 13:00:00,366.6,366.7,365.98,366.5,3737.0,362.7096,362.8086,362.0962,362.6107,3737.0
2024-12-16 13:30:00,366.51,367.42,366.27,366.98,8794.0,362.6206,363.5209,362.3831,363.0856,8794.0
2024-12-16 14:00:00,366.91,367.24,366.61,366.87,15417.0,363.0163,363.3428,362.7195,362.9768,15417.0
2024-12-16 14:30:00,366.9,367.7,366.64,367.65,10131.0,363.0065,363.798,362.7492,363.7485,10131.0
2024-12-16 15:00:00,367.54,367.88,367.51,367.6,9382.0,363.6397,363.9761,363.61,363.699,9382.0
2024-12-16 15:30:00,367.67,367.76,366.22,367.1,49709.0,363.7683,363.8573,362.3337,363.2043,49709.0
2024-12-17 09:30:00,365.0,365.91,363.17,365.09,11406.0,361.1266,362.027,359.316,361.2157,11406.0
2024-12-17 10:00:00,364.83,366.06,363.0,364.86,10924.0,360.9584,362.1754,359.1478,360.9881,10924.0
2024-12-17 10:30:00,364.75,365.23,363.89,364.6,5614.0,360.8793,361.3542,360.0284,360.7309,5614.0
2024-12-17 11:00:00,364.49,364.95,363.22,364.72,16773.0,360.622,361.0771,359.3655,360.8496,16773.0
2024-12-17 11:30:00,364.71,364.99,364.13,364.98,4168.0,360.8397,361.1167,360.2659,361.1068,4168.0
2024-12-17 12:00:00,365.21,365.58,363.9,364.04,6070.0,361.3344,361.7005,360.0383,360.1768,6070.0
2024-12-17 12:30:00,364.38,364.4,363.23,363.97,17131.0,360.5132,360.533,359.3754,360.1075,17131.0
2024-12-17 13:00:00,364.0,364.0,363.28,363.88,7439.0,360.1372,360.1372,359.4249,360.0185,7439.0
2024-12-17 13:30:00,363.41,363.68,362.96,363.16,4762.0,359.5535,359.8206,359.1083,359.3061,4762.0
2024-12-17 14:00:00,362.84,363.27,361.86,361.96,5847.0,358.9895,359.415,358.0199,358.1189,5847.0
2024-12-17 14:30:00,361.89,361.89,360.5,360.66,16593.0,358.0496,358.0496,356.6744,356.8327,16593.0
2024-12-17 15:00:00,360.66,361.3,360.48,361.19,24849.0,356.8327,357.4659,356.6546,357.357,24849.0
2024-12-17 15:30:00,360.99,362.19,360.9,361.08,78188.0,357.1592,358.3464,357.0701,357.2482,78188.0
2024-12-18 09:30:00,362.24,363.73,360.0,361.15,32704.0,358.3959,359.8701,356.1797,357.3175,32704.0
2024-12-18 10:00:00,361.32,362.27,360.71,360.71,15895.0,357.4857,358.4256,356.8821,356.8821,15895.0
2024-12-18 10:30:00,361.12,362.21,360.7,362.1,10884.0,357.2878,358.3662,356.8722,358.2574,10884.0
2024-12-18 11:00:00,362.15,362.15,360.83,361.61,7361.0,358.3069,358.3069,357.0009,357.7726,7361.0
2024-12-18 11:30:00,361.39,361.4,360.43,361.13,5824.0,357.5549,357.5648,356.6051,357.2977,5824.0
2024-12-18 12:00:00,361.28,362.4,360.43,361.8,12165.0,357.4461,358.5542,356.6051,357.9606,12165.0
2024-12-18 12:30:00,361.87,362.34,361.72,362.18,5298.0,358.0298,358.4948,357.8814,358.3365,5298.0
2024-12-18 13:00:00,361.98,361.98,361.25,361.58,3368.0,358.1387,358.1387,357.4164,357.7429,3368.0
2024-12-18 13:30:00,361.65,362.0,360.21,360.86,14316.0,357.8122,358.1585,356.3874,357.0306,14316.0
2024-12-18 14:00:00,360.67,361.09,356.99,357.61,20048.0,356.8426,357.2581,353.2016,353.815,20048.0
2024-12-18 14:30:00,357.61,358.33,355.06,355.07,21757.0,353.815,354.5274,351.2921,351.302,21757.0
2024-12-18 15:00:00,355.21,355.74,353.58,353.59,17939.0,351.4405,351.9649,349.8278,349.8377,17939.0
2024-12-18 15:30:00,353.99,353.99,350.27,350.68,71262.0,350.2335,350.2335,346.5529,346.9586,71262.0
2024-12-19 09:30:00,355.01,358.23,352.93,354.98,23557.0,351.2426,354.4285,349.1847,351.2129,23557.0
2024-12-19 10:00:00,355.03,355.03,353.47,353.81,13204.0,351.2624,351.2624,349.719,350.0554,13204.0
2024-12-19 10:30:00,353.93,354.19,351.46,352.35,14935.0,350.1741,350.4313,347.7303,348.6109,14935.0
2024-12-19 11:00:00,351.99,353.76,351.25,353.62,17508.0,348.2547,350.0059,347.5225,349.8674,17508.0
2024-12-19 11:30:00,353.82,354.29,353.42,353.52,12421.0,350.0653,350.5303,349.6695,349.7684,12421.0
2024-12-19 12:00:00,353.86,353.86,352.4,352.4,12947.0,350.1048,350.1048,348.6603,348.6603,12947.0
2024-12-19 12:30:00,352.37,352.59,351.99,352.3,5836.0,348.6306,348.8483,348.2547,348.5614,5836.0
2024-12-19 13:00:00,352.3,352.66,351.57,352.59,9864.0,348.5614,348.9176,347.8391,348.8483,9864.0
2024-12-19 13:30:00,352.68,353.33,352.47,353.03,11409.0,348.9374,349.5805,348.7296,349.2836,11409.0
2024-12-19 14:00:00,352.96,352.99,351.64,352.54,5339.0,349.2144,349.2441,347.9084,348.7988,5339.0
2024-12-19 14:30:00,352.62,352.69,351.68,351.68,6372.0,348.878,348.9473,347.948,347.948,6372.0
2024-12-19 15:00:00,351.84,352.0,351.13,351.21,14914.0,348.1063,348.2646,347.4038,347.483,14914.0
2024-12-19 15:30:00,351.4,351.45,349.36,349.89,61897.0,347.6709,347.7204,345.6526,346.177,61897.0
2024-12-20 09:30:00,348.31,352.56,346.26,350.96,107138.0,344.6137,348.8186,342.5855,347.2356,107138.0
2024-12-20 10:00:00,351.61,351.62,349.38,350.59,24027.0,347.8787,347.8886,345.6724,346.8695,24027.0
2024-12-20 10:30:00,350.56,353.79,350.4,353.12,34057.0,346.8399,350.0356,346.6816,349.3727,34057.0
2024-12-20 11:00:00,353.32,354.8,353.32,354.52,15139.0,349.5706,351.0349,349.5706,350.7578,15139.0
2024-12-20 11:30:00,354.61,355.79,354.17,355.3,7020.0,350.8469,352.0144,350.4115,351.5296,7020.0
2024-12-20 12:00:00,355.54,355.54,354.43,354.75,10812.0,351.767,351.767,350.6688,350.9854,10812.0
2024-12-20 12:30:00,354.79,354.79,353.39,354.14,8929.0,351.025,351.025,349.6398,350.3819,8929.0
2024-12-20 13:00:00,353.65,353.65,352.31,352.52,7033.0,349.8971,349.8971,348.5713,348.7791,7033.0
2024-12-20 13:30:00,352.5,353.61,352.11,353.61,11999.0,348.7593,349.8575,348.3734,349.8575,11999.0
2024-12-20 14:00:00,352.58,354.06,352.57,354.06,4875.0,348.8384,350.3027,348.8285,350.3027,4875.0
2024-12-20 14:30:00,353.91,354.34,352.84,352.84,11810.0,350.1543,350.5797,349.0957,349.0957,11810.0
2024-12-20 15:00:00,353.0,353.65,352.73,352.86,6840.0,349.254,349.8971,348.9868,349.1154,6840.0
2024-12-20 15:30:00,352.5,353.94,351.24,351.59,129245.0,348.7593,350.184,347.5126,347.8589,129245.0
2024-12-23 09:30:00,349.94,350.82,348.57,349.26,8745.0,346.2264,347.0971,344.871,345.5537,8745.0
2024-12-23 10:00:00,348.82,349.43,348.15,348.82,7945.0,345.1183,345.7218,344.4554,345.1183,7945.0
2024-12-23 10:30:00,349.38,349.45,347.77,348.17,5577.0,345.6724,345.7416,344.0795,344.4752,5577.0
2024-12-23 11:00:00,348.24,348.93,347.88,348.11,6931.0,344.5445,345.2272,344.1883,344.4159,6931.0
2024-12-23 11:30:00,348.35,349.59,347.95,349.52,5126.0,344.6533,345.8801,344.2576,345.8109,5126.0
2024-12-23 12:00:00,349.63,350.73,349.63,350.55,3889.0,345.9197,347.0081,345.9197,346.83,3889.0
2024-12-23 12:30:00,350.22,350.38,349.85,350.35,2651.0,346.5035,346.6618,346.1374,346.6321,2651.0
2024-12-23 13:00:00,350.24,350.72,349.56,350.3,4346.0,346.5233,346.9982,345.8505,346.5826,4346.0
2024-12-23 13:30:00,350.36,351.23,350.34,350.97,7278.0,346.642,347.5027,346.6222,347.2455,7278.0
2024-12-23 14:00:00,351.04,351.04,350.38,350.39,28510.0,347.3148,347.3148,346.6618,346.6717,28510.0
2024-12-23 14:30:00,350.53,350.59,349.5,350.08,6432.0,346.8102,346.8695,345.7911,346.3649,6432.0
2024-12-23 15:00:00,350.01,351.63,349.9,351.04,18574.0,346.2957,347.8985,346.1869,347.3148,18574.0
2024-12-23 15:30:00,351.31,351.99,350.85,351.13,40226.0,347.5819,348.2547,347.1268,347.4038,40226.0
2024-12-24 09:30:00,350.26,351.49,350.26,350.61,5136.0,346.543,347.76,346.543,346.8893,5136.0
2024-12-24 10:00:00,351.45,351.51,350.11,351.32,3209.0,347.7204,347.7798,346.3946,347.5918,3209.0
2024-12-24 10:30:00,351.7,352.25,351.4,351.97,3222.0,347.9678,348.5119,347.6709,348.2349,3222.0
2024-12-24 11:00:00,352.01,352.04,350.82,351.8,12713.0,348.2745,348.3041,347.0971,348.0667,12713.0
2024-12-24 11:30:00,351.8,352.18,351.71,351.8,8626.0,348.0667,348.4427,347.9777,348.0667,8626.0
2024-12-24 12:00:00,351.77,352.14,351.76,351.84,7050.0,348.037,348.4031,348.0271,348.1063,7050.0
2024-12-24 12:30:00,351.87,353.93,351.59,353.83,16705.0,348.136,350.1741,347.8589,350.0752,16705.0
2024-12-26 09:30:00,351.96,353.8,351.68,353.8,14502.0,348.225,350.0455,347.948,350.0455,14502.0
2024-12-26 10:00:00,353.25,353.47,352.32,352.32,3897.0,349.5013,349.719,348.5812,348.5812,3897.0
2024-12-26 10:30:00,352.35,352.93,351.98,352.63,901.0,348.6109,349.1847,348.2448,348.8879,901.0
2024-12-26 11:00:00,352.88,354.0,352.86,353.31,4518.0,349.1352,350.2433,349.1154,349.5607,4518.0
2024-12-26 11:30:00,353.69,354.23,353.54,354.2,3733.0,349.9366,350.4709,349.7882,350.4412,3733.0
2024-12-26 12:00:00,354.0,354.21,353.36,353.38,5063.0,350.2433,350.4511,349.6101,349.6299,5063.0
2024-12-26 12:30:00,353.36,353.98,352.99,353.48,3002.0,349.6101,350.2236,349.2441,349.7289,3002.0
2024-12-26 13:00:00,353.66,354.59,353.65,354.4,3729.0,349.907,350.8271,349.8971,350.6391,3729.0
2024-12-26 13:30:00,354.2,354.2,353.69,353.9,4124.0,350.4412,350.4412,349.9366,350.1444,4124.0
2024-12-26 14:00:00,353.88,354.13,353.68,353.69,4372.0,350.1246,350.372,349.9267,349.9366,4372.0
2024-12-26 14:30:00,353.88,354.23,353.7,354.16,2766.0,350.1246,350.4709,349.9465,350.4017,2766.0
2024-12-26 15:00:00,353.97,354.25,353.4,353.77,6523.0,350.2137,350.4907,349.6497,350.0158,6523.0
2024-12-26 15:30:00,353.75,354.71,353.49,354.22,33607.0,349.996,350.9458,349.7388,350.461,33607.0
2024-12-27 09:30:00,352.32,355.01,352.32,353.8,5737.0,348.5812,351.2426,348.5812,350.0455,5737.0
2024-12-27 10:00:00,353.75,354.19,351.95,351.96,1303.0,349.996,350.4313,348.2151,348.225,1303.0
2024-12-27 10:30:00,350.6,352.33,350.6,351.72,3390.0,346.8794,348.5911,346.8794,347.9875,3390.0
2024-12-27 11:00:00,351.65,352.15,350.76,351.53,2639.0,347.9183,348.413,347.0377,347.7996,2639.0
2024-12-27 11:30:00,351.68,352.11,350.24,350.24,2036.0,347.948,348.3734,346.5233,346.5233,2036.0
2024-12-27 12:00:00,350.2,350.48,349.65,350.02,2654.0,346.4837,346.7607,345.9395,346.3056,2654.0
2024-12-27 12:30:00,350.07,350.07,349.39,349.83,2745.0,346.3551,346.3551,345.6823,346.1176,2745.0
2024-12-27 13:00:00,350.29,350.29,350.11,350.21,505.0,346.5727,346.5727,346.3946,346.4936,505.0
2024-12-27 13:30:00,349.98,350.91,349.98,350.91,3201.0,346.266,347.1861,346.266,347.1861,3201.0
2024-12-27 14:00:00,351.01,351.53,350.62,351.23,2410.0,347.2851,347.7996,346.8992,347.5027,2410.0
2024-12-27 14:30:00,350.97,351.96,350.97,351.75,2827.0,347.2455,348.225,347.2455,348.0172,2827.0
2024-12-27 15:00:00,351.78,351.78,350.09,350.35,6134.0,348.0469,348.0469,346.3748,346.6321,6134.0
2024-12-27 15:30:00,350.12,351.72,349.86,351.29,26531.0,346.4045,347.9875,346.1473,347.5621,26531.0
2024-12-30 09:30:00,348.62,350.54,346.33,346.99,12092.0,344.9204,346.8201,342.6547,343.3077,12092.0
2024-12-30 10:00:00,346.66,347.43,345.76,346.67,7673.0,342.9812,343.7431,342.0908,342.9911,7673.0
2024-12-30 10:30:00,346.14,347.44,345.88,347.4,4211.0,342.4668,343.753,342.2095,343.7134,4211.0
2024-12-30 11:00:00,347.1,348.66,347.08,348.32,4967.0,343.4166,344.96,343.3968,344.6236,4967.0
2024-12-30 11:30:00,348.21,349.92,348.21,349.02,3184.0,344.5148,346.2066,344.5148,345.3162,3184.0
2024-12-30 12:00:00,349.15,349.87,349.15,349.34,3339.0,345.4448,346.1572,345.4448,345.6328,3339.0
2024-12-30 12:30:00,349.14,350.18,349.08,349.62,4335.0,345.4349,346.4639,345.3756,345.9098,4335.0
2024-12-30 13:00:00,349.3,350.39,349.11,349.53,2587.0,345.5932,346.6717,345.4052,345.8208,2587.0
2024-12-30 13:30:00,349.35,350.0,349.08,349.08,4813.0,345.6427,346.2858,345.3756,345.3756,4813.0
2024-12-30 14:00:00,349.32,349.44,348.52,348.99,5854.0,345.613,345.7317,344.8215,345.2865,5854.0
2024-12-30 14:30:00,348.6,349.34,348.44,349.34,11519.0,344.9007,345.6328,344.7424,345.6328,11519.0
2024-12-30 15:00:00,349.34,349.54,348.58,348.98,7270.0,345.6328,345.8307,344.8809,345.2766,7270.0
2024-12-30 15:30:00,349.03,349.53,348.28,348.43,20413.0,345.3261,345.8208,344.5841,344.7325,20413.0
2024-12-31 09:30:00,349.87,351.22,348.97,350.52,7924.0,346.1572,347.4929,345.2667,346.8003,7924.0
2024-12-31 10:00:00,350.92,351.34,349.73,350.3,7520.0,347.196,347.6116,346.0187,346.5826,7520.0
2024-12-31 10:30:00,350.41,350.85,349.24,349.24,1625.0,346.6914,347.1268,345.5339,345.5339,1625.0
2024-12-31 11:00:00,349.3,349.87,348.8,348.81,4476.0,345.5932,346.1572,345.0985,345.1084,4476.0
2024-12-31 11:30:00,348.82,348.82,348.15,348.59,3387.0,345.1183,345.1183,344.4554,344.8908,3387.0
2024-12-31 12:00:00,348.1,348.39,347.89,347.94,4345.0,344.406,344.6929,344.1982,344.2477,4345.0
2024-12-31 12:30:00,347.51,348.84,347.43,348.8,5821.0,343.8222,345.1381,343.7431,345.0985,5821.0
2024-12-31 13:00:00,348.8,349.28,347.49,347.56,9644.0,345.0985,345.5734,343.8024,343.8717,9644.0
2024-12-31 13:30:00,347.41,349.1,347.41,348.4,2710.0,343.7233,345.3953,343.7233,344.7028,2710.0
2024-12-31 14:00:00,348.01,348.99,347.94,348.17,2710.0,344.3169,345.2865,344.2477,344.4752,2710.0
2024-12-31 14:30:00,348.15,348.5,347.68,347.98,2304.0,344.4554,344.8017,343.9904,344.2872,2304.0
2024-12-31 15:00:00,348.63,348.77,348.08,348.75,4155.0,344.9303,345.0689,344.3862,345.0491,4155.0
2024-12-31 15:30:00,348.36,348.99,347.47,348.63,23600.0,344.6632,345.2865,343.7826,344.9303,23600.0
2025-01-02 09:30:00,350.68,352.4,349.13,351.4,8044.0,346.9586,348.6603,345.425,347.6709,8044.0
2025-01-02 10:00:00,351.69,351.69,349.67,349.9,33605.0,347.9579,347.9579,345.9593,346.1869,33605.0
2025-01-02 10:30:00,349.79,350.26,349.34,350.11,17690.0,346.078,346.543,345.6328,346.3946,17690.0
2025-01-02 11:00:00,349.68,350.16,348.17,349.72,5021.0,345.9692,346.4441,344.4752,346.0088,5021.0
2025-01-02 11:30:00,350.32,351.01,349.89,350.23,29229.0,346.6024,347.2851,346.177,346.5134,29229.0
2025-01-02 12:00:00,350.23,350.5,349.25,349.53,12702.0,346.5134,346.7805,345.5438,345.8208,12702.0
2025-01-02 12:30:00,349.11,349.19,347.55,348.15,6149.0,345.4052,345.4844,343.8618,344.4554,6149.0
2025-01-02 13:00:00,348.13,348.13,347.36,347.79,20791.0,344.4356,344.4356,343.6738,344.0993,20791.0
2025-01-02 13:30:00,347.8,347.91,347.19,347.91,17540.0,344.1091,344.218,343.5056,344.218,17540.0
2025-01-02 14:00:00,348.05,348.47,347.79,348.17,5410.0,344.3565,344.772,344.0993,344.4752,5410.0
2025-01-02 14:30:00,347.91,348.58,347.56,347.56,7873.0,344.218,344.8809,343.8717,343.8717,7873.0
2025-01-02 15:00:00,347.82,348.88,347.73,348.14,9236.0,344.1289,345.1777,344.0399,344.4455,9236.0
2025-01-02 15:30:00,348.16,348.99,347.21,347.6,79124.0,344.4653,345.2865,343.5254,343.9113,79124.0
2025-01-03 09:30:00,348.44,349.03,346.0,346.99,17242.0,344.7424,345.3261,342.3282,343.3077,17242.0
2025-01-03 10:00:00,346.99,349.58,346.64,349.3,104414.0,343.3077,345.8703,342.9615,345.5932,104414.0
2025-01-03 10:30:00,348.76,349.96,348.76,349.56,15116.0,345.059,346.2462,345.059,345.8505,15116.0
2025-01-03 11:00:00,350.0,350.0,348.36,348.57,12524.0,346.2858,346.2858,344.6632,344.871,12524.0
2025-01-03 11:30:00,349.33,350.65,349.33,349.63,33791.0,345.6229,346.9289,345.6229,345.9197,33791.0
2025-01-03 12:00:00,350.19,350.75,350.01,350.64,4788.0,346.4738,347.0278,346.2957,346.919,4788.0
2025-01-03 12:30:00,350.45,350.67,350.19,350.67,5332.0,346.731,346.9487,346.4738,346.9487,5332.0
2025-01-03 13:00:00,350.67,351.15,350.15,351.0,8346.0,346.9487,347.4236,346.4342,347.2752,8346.0
2025-01-03 13:30:00,350.72,351.82,350.72,351.47,12384.0,346.9982,348.0865,346.9982,347.7402,12384.0
2025-01-03 14:00:00,351.74,352.41,351.35,352.07,10062.0,348.0073,348.6702,347.6215,348.3338,10062.0
2025-01-03 14:30:00,351.97,352.68,351.96,352.38,4956.0,348.2349,348.9374,348.225,348.6405,4956.0
2025-01-03 15:00:00,352.32,354.61,352.3,354.53,24074.0,348.5812,350.8469,348.5614,350.7677,24074.0
2025-01-03 15:30:00,354.52,354.75,353.21,354.51,62110.0,350.7578,350.9854,349.4617,350.7479,62110.0
2025-01-06 09:30:00,356.03,359.98,355.56,358.93,21961.0,352.2518,356.1599,351.7868,355.121,21961.0
2025-01-06 10:00:00,358.99,360.32,357.99,358.3,15096.0,355.1804,356.4963,354.191,354.4977,15096.0
2025-01-06 10:30:00,358.49,358.54,357.18,357.6,6937.0,354.6857,354.7352,353.3896,353.8051,6937.0
2025-01-06 11:00:00,357.38,358.75,356.96,358.75,12068.0,353.5875,354.9429,353.1719,354.9429,12068.0
2025-01-06 11:30:00,358.85,359.99,358.85,359.99,10600.0,355.0419,356.1698,355.0419,356.1698,10600.0
2025-01-06 12:00:00,360.06,360.5,359.65,360.0,14989.0,356.239,356.6744,355.8334,356.1797,14989.0
2025-01-06 12:30:00,359.96,360.84,359.55,360.22,20157.0,356.1401,357.0108,355.7345,356.3973,20157.0
2025-01-06 13:00:00,360.22,360.48,359.09,359.63,28380.0,356.3973,356.6546,355.2793,355.8136,28380.0
2025-01-06 13:30:00,359.48,359.48,358.25,358.55,12708.0,355.6652,355.6652,354.4482,354.7451,12708.0
2025-01-06 14:00:00,358.39,358.47,357.8,358.07,6738.0,354.5868,354.6659,354.003,354.2702,6738.0
2025-01-06 14:30:00,357.95,358.11,357.08,357.17,5598.0,354.1514,354.3097,353.2907,353.3797,5598.0
2025-01-06 15:00:00,357.0,357.95,356.74,357.38,15650.0,353.2115,354.1514,352.9543,353.5875,15650.0
2025-01-06 15:30:00,357.36,358.34,356.79,358.11,70480.0,353.5677,354.5373,353.0037,354.3097,70480.0
2025-01-07 09:30:00,358.31,361.12,358.31,360.75,15591.0,354.5076,357.2878,354.5076,356.9217,15591.0
2025-01-07 10:00:00,360.75,360.75,358.07,359.83,18123.0,356.9217,356.9217,354.2702,356.0115,18123.0
2025-01-07 10:30:00,359.72,360.47,358.55,360.47,9411.0,355.9026,356.6447,354.7451,356.6447,9411.0
2025-01-07 11:00:00,361.3,362.23,360.72,361.73,8568.0,357.4659,358.386,356.892,357.8913,8568.0
2025-01-07 11:30:00,362.05,362.18,360.34,360.81,20863.0,358.2079,358.3365,356.5161,356.9811,20863.0
2025-01-07 12:00:00,360.71,362.48,360.43,361.66,8236.0,356.8821,358.6334,356.6051,357.8221,8236.0
2025-01-07 12:30:00,361.78,362.5,361.6,361.75,8010.0,357.9408,358.6531,357.7627,357.9111,8010.0
2025-01-07 13:00:00,361.75,362.07,360.73,361.6,12424.0,357.9111,358.2277,356.9019,357.7627,12424.0
2025-01-07 13:30:00,361.77,361.77,360.32,360.75,10218.0,357.9309,357.9309,356.4963,356.9217,10218.0
2025-01-07 14:00:00,360.82,362.01,360.61,361.74,7170.0,356.991,358.1683,356.7832,357.9012,7170.0
2025-01-07 14:30:00,361.85,362.35,360.68,360.87,9112.0,358.01,358.5047,356.8525,357.0404,9112.0
2025-01-07 15:00:00,360.43,360.63,358.94,359.08,6193.0,356.6051,356.803,355.1309,355.2694,6193.0
2025-01-07 15:30:00,358.91,360.3,358.15,359.96,34907.0,355.1012,356.4765,354.3493,356.1401,34907.0
2025-01-08 09:30:00,359.09,359.71,356.67,356.8,19501.0,355.2793,355.8928,352.885,353.0136,19501.0
2025-01-08 10:00:00,356.88,358.67,354.83,355.17,13009.0,353.0928,354.8638,351.0645,351.4009,13009.0
2025-01-08 10:30:00,355.15,357.39,355.08,357.17,4370.0,351.3811,353.5974,351.3119,353.3797,4370.0
2025-01-08 11:00:00,357.5,357.88,356.66,357.56,7865.0,353.7062,354.0822,352.8751,353.7656,7865.0
2025-01-08 11:30:00,358.11,358.99,357.54,358.79,6563.0,354.3097,355.1804,353.7458,354.9825,6563.0
2025-01-08 12:00:00,358.84,358.84,357.51,357.84,6075.0,355.032,355.032,353.7161,354.0426,6075.0
2025-01-08 12:30:00,357.46,358.12,357.46,358.12,5964.0,353.6666,354.3196,353.6666,354.3196,5964.0
2025-01-08 13:00:00,358.74,358.89,357.66,358.56,6317.0,354.933,355.0815,353.8645,354.755,6317.0
2025-01-08 13:30:00,358.59,359.06,357.75,358.12,10305.0,354.7846,355.2497,353.9536,354.3196,10305.0
2025-01-08 14:00:00,358.19,360.09,358.19,359.85,3989.0,354.3889,356.2687,354.3889,356.0313,3989.0
2025-01-08 14:30:00,359.82,359.82,359.04,359.62,4604.0,356.0016,356.0016,355.2299,355.8037,4604.0
2025-01-08 15:00:00,359.51,360.0,359.27,359.88,6774.0,355.6949,356.1797,355.4574,356.061,6774.0
2025-01-08 15:30:00,359.96,360.4,359.36,359.95,32919.0,356.1401,356.5754,355.5465,356.1302,32919.0
2025-01-10 09:30:00,357.01,357.96,354.49,357.93,17163.0,353.2214,354.1613,350.7281,354.1316,17163.0
2025-01-10 10:00:00,357.23,357.87,355.26,357.38,12369.0,353.4391,354.0723,351.49,353.5875,12369.0
2025-01-10 10:30:00,357.16,357.56,355.89,356.86,9096.0,353.3698,353.7656,352.1133,353.073,9096.0
2025-01-10 11:00:00,356.94,356.94,355.19,355.63,21995.0,353.1522,353.1522,351.4207,351.8561,21995.0
2025-01-10 11:30:00,355.64,355.86,354.59,354.83,12359.0,351.8659,352.0836,350.8271,351.0645,12359.0
2025-01-10 12:00:00,354.81,355.1,353.96,355.08,10918.0,351.0448,351.3317,350.2038,351.3119,10918.0
2025-01-10 12:30:00,355.32,356.05,355.07,356.05,6700.0,351.5493,352.2716,351.302,352.2716,6700.0
2025-01-10 13:00:00,355.75,357.21,355.33,356.88,6961.0,351.9748,353.4193,351.5592,353.0928,6961.0
2025-01-10 13:30:00,356.8,357.57,356.65,357.16,9521.0,353.0136,353.7755,352.8652,353.3698,9521.0
2025-01-10 14:00:00,357.33,357.33,355.56,356.23,15061.0,353.538,353.538,351.7868,352.4497,15061.0
2025-01-10 14:30:00,356.23,356.48,355.97,356.48,9693.0,352.4497,352.697,352.1924,352.697,9693.0
2025-01-10 15:00:00,356.27,356.36,354.17,354.62,18314.0,352.4893,352.5783,350.4115,350.8568,18314.0
2025-01-10 15:30:00,354.94,355.44,354.14,354.86,47818.0,351.1734,351.6681,350.3819,351.0942,47818.0
2025-01-13 09:30:00,353.02,355.3,351.92,355.3,34781.0,349.2737,351.5296,348.1854,351.5296,34781.0
2025-01-13 10:00:00,354.85,355.24,353.96,355.15,34550.0,351.0843,351.4702,350.2038,351.3811,34550.0
2025-01-13 10:30:00,355.15,356.02,354.68,355.18,17625.0,351.3811,352.2419,350.9161,351.4108,17625.0
2025-01-13 11:00:00,355.19,356.28,354.2,356.18,25025.0,351.4207,352.4992,350.4412,352.4002,25025.0
2025-01-13 11:30:00,356.18,356.26,354.5,354.56,14383.0,352.4002,352.4794,350.738,350.7974,14383.0
2025-01-13 12:00:00,354.56,357.0,354.56,356.67,25899.0,350.7974,353.2115,350.7974,352.885,25899.0
2025-01-13 12:30:00,356.59,357.96,356.19,357.66,9484.0,352.8059,354.1613,352.4101,353.8645,9484.0
2025-01-13 13:00:00,357.66,358.27,357.06,357.93,12067.0,353.8645,354.468,353.2709,354.1316,12067.0
2025-01-13 13:30:00,358.08,359.43,358.07,359.01,11114.0,354.2801,355.6157,354.2702,355.2002,11114.0
2025-01-13 14:00:00,359.19,360.0,358.87,360.0,7282.0,355.3783,356.1797,355.0617,356.1797,7282.0
2025-01-13 14:30:00,359.95,360.85,359.17,360.37,6210.0,356.1302,357.0207,355.3585,356.5458,6210.0
2025-01-13 15:00:00,360.19,360.8,360.0,360.2,8937.0,356.3677,356.9712,356.1797,356.3776,8937.0
2025-01-13 15:30:00,360.18,361.3,359.66,360.96,41847.0,356.3578,357.4659,355.8433,357.1295,41847.0
2025-01-14 09:30:00,364.64,366.3,364.31,364.83,45218.0,360.7704,362.4128,360.4439,360.9584,45218.0
2025-01-14 10:00:00,364.52,365.74,364.15,365.74,40747.0,360.6517,361.8588,360.2856,361.8588,40747.0
2025-01-14 10:30:00,365.6,366.12,364.26,364.56,19859.0,361.7203,362.2347,360.3945,360.6913,19859.0
2025-01-14 11:00:00,364.44,364.93,362.7,363.44,10909.0,360.5726,361.0574,358.851,359.5832,10909.0
2025-01-14 11:30:00,363.44,363.7,362.04,362.17,20566.0,359.5832,359.8404,358.198,358.3266,20566.0
2025-01-14 12:00:00,362.15,362.68,361.89,362.19,8345.0,358.3069,358.8312,358.0496,358.3464,8345.0
2025-01-14 12:30:00,362.33,363.29,361.6,363.0,6790.0,358.485,359.4348,357.7627,359.1478,6790.0
2025-01-14 13:00:00,363.2,363.93,363.06,363.38,13703.0,359.3457,360.068,359.2072,359.5238,13703.0
2025-01-14 13:30:00,363.38,365.3,363.22,365.06,23263.0,359.5238,361.4234,359.3655,361.186,23263.0
2025-01-14 14:00:00,365.06,365.44,364.81,365.23,13557.0,361.186,361.5619,360.9386,361.3542,13557.0
2025-01-14 14:30:00,365.0,365.76,364.05,364.05,12682.0,361.1266,361.8786,360.1867,360.1867,12682.0
2025-01-14 15:00:00,364.18,364.43,363.21,364.24,9075.0,360.3153,360.5627,359.3556,360.3747,9075.0
2025-01-14 15:30:00,364.45,364.45,363.6,364.05,45062.0,360.5825,360.5825,359.7415,360.1867,45062.0
2025-01-15 09:30:00,368.32,369.86,367.87,368.42,14779.0,364.4114,365.935,363.9662,364.5103,14779.0
2025-01-15 10:00:00,368.43,368.43,366.0,367.16,7020.0,364.5202,364.5202,362.116,363.2637,7020.0
2025-01-15 10:30:00,366.85,367.25,365.66,366.15,7655.0,362.957,363.3527,361.7796,362.2644,7655.0
2025-01-15 11:00:00,366.58,367.02,365.4,365.59,6565.0,362.6899,363.1252,361.5224,361.7104,6565.0
2025-01-15 11:30:00,365.47,365.6,364.61,365.02,12690.0,361.5916,361.7203,360.7408,361.1464,12690.0
2025-01-15 12:00:00,365.0,365.71,363.77,364.41,34324.0,361.1266,361.8291,359.9097,360.5429,34324.0
2025-01-15 12:30:00,364.47,364.82,364.22,364.3,6458.0,360.6022,360.9485,360.3549,360.434,6458.0
2025-01-15 13:00:00,364.34,365.31,364.29,364.87,7941.0,360.4736,361.4333,360.4242,360.998,7941.0
2025-01-15 13:30:00,364.99,365.07,364.18,364.37,12543.0,361.1167,361.1959,360.3153,360.5033,12543.0
2025-01-15 14:00:00,364.2,364.29,363.31,363.44,32566.0,360.3351,360.4242,359.4546,359.5832,32566.0
2025-01-15 14:30:00,363.6,363.61,363.09,363.16,17454.0,359.7415,359.7514,359.2369,359.3061,17454.0
2025-01-15 15:00:00,363.1,363.55,362.79,362.87,35599.0,359.2468,359.692,358.9401,359.0192,35599.0
2025-01-15 15:30:00,362.85,363.02,360.58,360.81,95453.0,358.9994,359.1676,356.7535,356.9811,95453.0
2025-01-16 09:30:00,361.57,363.48,361.55,362.22,21058.0,357.733,359.6227,357.7132,358.3761,21058.0
2025-01-16 10:00:00,361.89,364.24,361.89,363.97,7030.0,358.0496,360.3747,358.0496,360.1075,7030.0
2025-01-16 10:30:00,364.09,365.04,363.56,365.04,9464.0,360.2263,361.1662,359.7019,361.1662,9464.0
2025-01-16 11:00:00,365.42,366.98,364.91,366.98,8912.0,361.5422,363.0856,361.0376,363.0856,8912.0
2025-01-16 11:30:00,366.98,367.27,366.03,367.08,9045.0,363.0856,363.3725,362.1457,363.1845,9045.0
2025-01-16 12:00:00,367.26,368.18,367.19,367.33,10369.0,363.3626,364.2729,363.2934,363.4319,10369.0
2025-01-16 12:30:00,367.5,367.58,366.6,367.06,10603.0,363.6001,363.6792,362.7096,363.1648,10603.0
2025-01-16 13:00:00,366.96,367.22,366.46,366.46,4993.0,363.0658,363.3231,362.5711,362.5711,4993.0
2025-01-16 13:30:00,366.36,366.93,366.05,366.14,9434.0,362.4722,363.0361,362.1655,362.2545,9434.0
2025-01-16 14:00:00,366.29,366.71,365.92,366.53,9989.0,362.4029,362.8185,362.0369,362.6404,9989.0
2025-01-16 14:30:00,366.67,367.09,366.46,366.79,7381.0,362.7789,363.1944,362.5711,362.8976,7381.0
2025-01-16 15:00:00,366.87,367.01,366.37,366.57,14100.0,362.9768,363.1153,362.4821,362.68,14100.0
2025-01-16 15:30:00,366.66,367.91,366.06,366.33,70749.0,362.769,364.0057,362.1754,362.4425,70749.0
2025-01-17 09:30:00,369.2,370.2,366.45,367.0,98786.0,365.282,366.2714,362.5612,363.1054,98786.0
2025-01-17 10:00:00,367.48,368.85,367.0,368.52,8588.0,363.5803,364.9358,363.1054,364.6093,8588.0
2025-01-17 10:30:00,368.87,369.64,368.48,368.5,7294.0,364.9555,365.7174,364.5697,364.5895,7294.0
2025-01-17 11:00:00,368.67,369.0,367.89,367.89,26571.0,364.7577,365.0842,363.9859,363.9859,26571.0
2025-01-17 11:30:00,368.13,369.35,367.78,367.95,14894.0,364.2234,365.4305,363.8771,364.0453,14894.0
2025-01-17 12:00:00,368.0,368.55,367.47,368.55,5830.0,364.0948,364.6389,363.5704,364.6389,5830.0
2025-01-17 12:30:00,368.25,368.25,367.29,367.4,4909.0,364.3421,364.3421,363.3923,363.5011,4909.0
2025-01-17 13:00:00,367.48,367.61,366.48,366.48,17330.0,363.5803,363.7089,362.5909,362.5909,17330.0
2025-01-17 13:30:00,366.44,367.2,366.19,366.67,12721.0,362.5513,363.3033,362.304,362.7789,12721.0
2025-01-17 14:00:00,366.58,366.74,365.75,365.78,10080.0,362.6899,362.8482,361.8687,361.8983,10080.0
2025-01-17 14:30:00,365.79,366.23,364.51,365.23,19276.0,361.9082,362.3436,360.6418,361.3542,19276.0
2025-01-17 15:00:00,365.41,366.09,365.17,365.53,23811.0,361.5323,362.2051,361.2948,361.651,23811.0
2025-01-17 15:30:00,365.34,366.34,364.76,366.26,100479.0,361.463,362.4524,360.8892,362.3732,100479.0
2025-01-21 09:30:00,367.92,369.68,366.24,366.63,26067.0,364.0156,365.757,362.3535,362.7393,26067.0
2025-01-21 10:00:00,366.92,367.36,365.64,366.74,13420.0,363.0262,363.4616,361.7598,362.8482,13420.0
2025-01-21 10:30:00,366.88,368.61,366.39,368.37,19309.0,362.9867,364.6983,362.5019,364.4609,19309.0
2025-01-21 11:00:00,368.27,368.63,367.71,368.12,31586.0,364.3619,364.7181,363.8079,364.2135,31586.0
2025-01-21 11:30:00,368.0,368.91,367.93,368.68,15954.0,364.0948,364.9951,364.0255,364.7676,15954.0
2025-01-21 12:00:00,368.7,369.08,368.19,369.0,16196.0,364.7874,365.1633,364.2828,365.0842,16196.0
2025-01-21 12:30:00,368.75,369.08,367.08,367.08,17510.0,364.8368,365.1633,363.1845,363.1845,17510.0
2025-01-21 13:00:00,367.23,367.36,366.56,366.92,11575.0,363.333,363.4616,362.6701,363.0262,11575.0
2025-01-21 13:30:00,366.94,367.43,366.22,367.42,30400.0,363.046,363.5308,362.3337,363.5209,30400.0
2025-01-21 14:00:00,367.71,367.71,366.58,366.58,10598.0,363.8079,363.8079,362.6899,362.6899,10598.0
2025-01-21 14:30:00,366.76,367.52,366.57,367.5,14709.0,362.8679,363.6199,362.68,363.6001,14709.0
2025-01-21 15:00:00,367.36,367.59,366.74,367.08,43767.0,363.4616,363.6891,362.8482,363.1845,43767.0
2025-01-21 15:30:00,367.09,368.38,366.73,367.16,153893.0,363.1944,364.4707,362.8383,363.2637,153893.0
2025-01-22 09:30:00,367.08,368.4,364.48,365.85,45593.0,363.1845,364.4905,360.6121,361.9676,45593.0
2025-01-22 10:00:00,365.86,367.05,365.73,365.9,28251.0,361.9775,363.1549,361.8489,362.0171,28251.0
2025-01-22 10:30:00,365.67,366.04,365.22,365.38,18352.0,361.7895,362.1556,361.3443,361.5026,18352.0
2025-01-22 11:00:00,365.29,365.78,364.93,364.96,21190.0,361.4135,361.8983,361.0574,361.087,21190.0
2025-01-22 11:30:00,365.17,365.31,364.09,364.75,19271.0,361.2948,361.4333,360.2263,360.8793,19271.0
2025-01-22 12:00:00,364.52,365.23,364.35,364.4,11885.0,360.6517,361.3542,360.4835,360.533,11885.0
2025-01-22 12:30:00,364.44,364.66,363.81,364.26,8635.0,360.5726,360.7902,359.9492,360.3945,8635.0
2025-01-22 13:00:00,364.02,365.42,364.02,365.38,14477.0,360.157,361.5422,360.157,361.5026,14477.0
2025-01-22 13:30:00,365.49,366.26,365.45,365.82,21503.0,361.6114,362.3732,361.5718,361.9379,21503.0
2025-01-22 14:00:00,365.77,366.67,365.48,366.33,21887.0,361.8884,362.7789,361.6015,362.4425,21887.0
2025-01-22 14:30:00,366.46,367.31,366.42,367.18,44459.0,362.5711,363.4121,362.5315,363.2835,44459.0
2025-01-22 15:00:00,367.2,368.68,367.11,368.29,46961.0,363.3033,364.7676,363.2142,364.3817,46961.0
2025-01-22 15:30:00,368.24,368.38,365.3,366.02,132033.0,364.3322,364.4707,361.4234,362.1358,132033.0
2025-01-23 09:30:00,365.86,366.23,364.28,364.6,30284.0,361.9775,362.3436,360.4143,360.7309,30284.0
2025-01-23 10:00:00,364.6,365.85,364.55,365.33,34407.0,360.7309,361.9676,360.6814,361.4531,34407.0
2025-01-23 10:30:00,365.39,366.02,365.14,365.81,9455.0,361.5125,362.1358,361.2651,361.928,9455.0
2025-01-23 11:00:00,365.81,367.16,365.62,367.15,28048.0,361.928,363.2637,361.74,363.2538,28048.0
2025-01-23 11:30:00,366.99,367.43,366.74,367.43,28213.0,363.0955,363.5308,362.8482,363.5308,28213.0
2025-01-23 12:00:00,367.27,368.28,367.0,367.87,45970.0,363.3725,364.3718,363.1054,363.9662,45970.0
2025-01-23 12:30:00,367.99,368.31,367.79,368.06,18590.0,364.0849,364.4015,363.887,364.1541,18590.0
2025-01-23 13:00:00,368.06,368.33,367.84,367.99,32319.0,364.1541,364.4213,363.9365,364.0849,32319.0
2025-01-23 13:30:00,368.0,368.16,367.64,367.87,20047.0,364.0948,364.2531,363.7386,363.9662,20047.0
2025-01-23 14:00:00,367.66,367.88,367.17,367.26,17577.0,363.7584,363.9761,363.2736,363.3626,17577.0
2025-01-23 14:30:00,367.26,367.7,366.72,367.7,36406.0,363.3626,363.798,362.8284,363.798,36406.0
2025-01-23 15:00:00,367.59,368.09,367.36,367.6,62292.0,363.6891,364.1838,363.4616,363.699,62292.0
2025-01-23 15:30:00,367.5,369.48,367.33,368.87,119168.0,363.6001,365.5591,363.4319,364.9555,119168.0
2025-01-24 09:30:00,370.2,374.31,367.84,367.94,40265.0,366.2714,370.3378,363.9365,364.0354,40265.0
2025-01-24 10:00:00,369.36,369.96,367.75,368.0,17928.0,365.4403,366.034,363.8474,364.0948,17928.0
2025-01-24 10:30:00,367.8,368.22,366.43,366.61,7479.0,363.8969,364.3124,362.5414,362.7195,7479.0
2025-01-24 11:00:00,366.59,367.6,366.56,367.29,10000.0,362.6997,363.699,362.6701,363.3923,10000.0
2025-01-24 11:30:00,367.15,367.59,366.73,366.95,9433.0,363.2538,363.6891,362.8383,363.0559,9433.0
2025-01-24 12:00:00,366.72,367.76,366.72,366.95,9424.0,362.8284,363.8573,362.8284,363.0559,9424.0
2025-01-24 12:30:00,366.96,367.54,366.54,367.1,24244.0,363.0658,363.6397,362.6503,363.2043,24244.0
2025-01-24 13:00:00,367.18,368.16,367.17,367.86,12644.0,363.2835,364.2531,363.2736,363.9563,12644.0
2025-01-24 13:30:00,367.9,368.17,367.39,368.17,5949.0,363.9958,364.263,363.4913,364.263,5949.0
2025-01-24 14:00:00,367.94,368.9,367.74,367.85,14005.0,364.0354,364.9852,363.8375,363.9464,14005.0
2025-01-24 14:30:00,368.0,368.51,367.52,367.82,12343.0,364.0948,364.5994,363.6199,363.9167,12343.0
2025-01-24 15:00:00,367.97,368.05,366.9,366.9,11721.0,364.0651,364.1443,363.0065,363.0065,11721.0
2025-01-24 15:30:00,367.34,368.22,366.83,367.61,83541.0,363.4418,364.3124,362.9372,363.7089,83541.0
2025-01-27 09:30:00,360.0,360.0,345.03,348.57,114509.0,356.1797,356.1797,341.3685,344.871,114509.0
2025-01-27 10:00:00,348.57,349.18,346.67,347.82,40016.0,344.871,345.4745,342.9911,344.1289,40016.0
2025-01-27 10:30:00,347.72,350.0,346.97,349.42,22905.0,344.03,346.2858,343.288,345.712,22905.0
2025-01-27 11:00:00,349.16,349.75,348.56,349.07,29058.0,345.4547,346.0385,344.8611,345.3657,29058.0
2025-01-27 11:30:00,348.72,348.97,347.09,348.24,26948.0,345.0194,345.2667,343.4067,344.5445,26948.0
2025-01-27 12:00:00,348.11,350.79,348.0,350.79,38705.0,344.4159,347.0674,344.307,347.0674,38705.0
2025-01-27 12:30:00,350.53,351.41,349.41,350.19,21083.0,346.8102,347.6808,345.7021,346.4738,21083.0
2025-01-27 13:00:00,350.19,350.19,346.99,346.99,32831.0,346.4738,346.4738,343.3077,343.3077,32831.0
2025-01-27 13:30:00,347.13,347.85,346.26,346.66,36463.0,343.4463,344.1586,342.5855,342.9812,36463.0
2025-01-27 14:00:00,346.39,348.66,346.13,348.66,45253.0,342.7141,344.96,342.4569,344.96,45253.0
2025-01-27 14:30:00,348.63,349.79,347.51,347.6,29909.0,344.9303,346.078,343.8222,343.9113,29909.0
2025-01-27 15:00:00,347.52,349.59,347.15,349.28,32950.0,343.8321,345.8801,343.466,345.5734,32950.0
2025-01-27 15:30:00,349.38,350.68,348.06,348.98,102257.0,345.6724,346.9586,344.3664,345.2766,102257.0
2025-01-28 09:30:00,347.81,352.0,346.0,348.65,58598.0,344.119,348.2646,342.3282,344.9501,58598.0
2025-01-28 10:00:00,348.61,350.32,348.01,349.5,32630.0,344.9105,346.6024,344.3169,345.7911,32630.0
2025-01-28 10:30:00,349.44,350.12,348.8,348.8,25985.0,345.7317,346.4045,345.0985,345.0985,25985.0
2025-01-28 11:00:00,348.95,349.25,347.73,348.07,29282.0,345.2469,345.5438,344.0399,344.3763,29282.0
2025-01-28 11:30:00,348.06,348.1,346.31,346.83,18607.0,344.3664,344.406,342.635,343.1494,18607.0
2025-01-28 12:00:00,346.82,347.9,345.33,346.67,39789.0,343.1395,344.2081,341.6654,342.9911,39789.0
2025-01-28 12:30:00,346.67,347.27,346.12,347.03,18784.0,342.9911,343.5848,342.447,343.3473,18784.0
2025-01-28 13:00:00,347.03,347.68,346.95,347.01,14670.0,343.3473,343.9904,343.2682,343.3275,14670.0
2025-01-28 13:30:00,347.12,348.18,347.08,347.76,11625.0,343.4364,344.4851,343.3968,344.0696,11625.0
2025-01-28 14:00:00,347.84,349.09,347.57,348.83,13273.0,344.1487,345.3855,343.8816,345.1282,13273.0
2025-01-28 14:30:00,348.83,350.4,348.68,349.91,21741.0,345.1282,346.6816,344.9798,346.1968,21741.0
2025-01-28 15:00:00,349.95,350.69,349.75,350.28,21071.0,346.2363,346.9685,346.0385,346.5628,21071.0
2025-01-28 15:30:00,350.2,350.85,349.48,350.27,85374.0,346.4837,347.1268,345.7713,346.5529,85374.0
2025-01-29 09:30:00,351.57,353.17,351.43,352.91,40518.0,347.8391,349.4222,347.7006,349.1649,40518.0
2025-01-29 10:00:00,352.78,356.97,352.56,356.42,44415.0,349.0363,353.1818,348.8186,352.6377,44415.0
2025-01-29 10:30:00,355.82,356.91,354.65,355.22,13017.0,352.044,353.1225,350.8865,351.4504,13017.0
2025-01-29 11:00:00,355.31,355.31,354.61,355.01,62620.0,351.5394,351.5394,350.8469,351.2426,62620.0
2025-01-29 11:30:00,355.04,355.49,354.67,355.41,19082.0,351.2723,351.7175,350.9062,351.6384,19082.0
2025-01-29 12:00:00,355.34,355.9,354.88,355.63,9658.0,351.5691,352.1232,351.114,351.8561,9658.0
2025-01-29 12:30:00,355.63,356.27,355.47,355.67,6425.0,351.8561,352.4893,351.6978,351.8956,6425.0
2025-01-29 13:00:00,355.78,355.91,355.28,355.6,7999.0,352.0045,352.1331,351.5098,351.8264,7999.0
2025-01-29 13:30:00,355.56,355.72,355.13,355.57,5278.0,351.7868,351.9451,351.3614,351.7967,5278.0
2025-01-29 14:00:00,355.33,355.82,354.65,355.42,52186.0,351.5592,352.044,350.8865,351.6483,52186.0
2025-01-29 14:30:00,355.49,358.06,355.49,356.91,20297.0,351.7175,354.2603,351.7175,353.1225,20297.0
2025-01-29 15:00:00,356.93,357.13,355.22,356.91,22436.0,353.1423,353.3401,351.4504,353.1225,22436.0
2025-01-29 15:30:00,357.02,357.28,353.79,353.96,85624.0,353.2313,353.4885,350.0356,350.2038,85624.0
2025-01-30 09:30:00,357.06,359.5,356.88,359.25,36401.0,353.2709,355.685,353.0928,355.4376,36401.0
2025-01-30 10:00:00,359.64,361.39,359.53,360.9,20228.0,355.8235,357.5549,355.7147,357.0701,20228.0
2025-01-30 10:30:00,360.9,363.05,360.54,361.24,15340.0,357.0701,359.1973,356.7139,357.4065,15340.0
2025-01-30 11:00:00,361.44,362.0,361.07,362.0,22924.0,357.6044,358.1585,357.2383,358.1585,22924.0
2025-01-30 11:30:00,361.89,362.73,361.51,362.4,36380.0,358.0496,358.8807,357.6737,358.5542,36380.0
2025-01-30 12:00:00,362.59,362.78,359.0,359.31,21350.0,358.7422,358.9302,355.1903,355.497,21350.0
2025-01-30 12:30:00,359.27,360.18,359.14,359.86,11891.0,355.4574,356.3578,355.3288,356.0412,11891.0
2025-01-30 13:00:00,359.72,361.02,359.72,360.95,18203.0,355.9026,357.1889,355.9026,357.1196,18203.0
2025-01-30 13:30:00,360.95,362.55,360.82,362.53,24811.0,357.1196,358.7026,356.991,358.6828,24811.0
2025-01-30 14:00:00,362.52,362.55,360.8,360.86,30900.0,358.6729,358.7026,356.9712,357.0306,30900.0
2025-01-30 14:30:00,360.95,361.21,360.36,360.56,14425.0,357.1196,357.3768,356.5359,356.7337,14425.0
2025-01-30 15:00:00,360.47,360.98,360.07,360.97,50404.0,356.6447,357.1493,356.2489,357.1394,50404.0
2025-01-30 15:30:00,360.75,361.32,357.38,359.68,137161.0,356.9217,357.4857,353.5875,355.8631,137161.0
2025-01-31 09:30:00,360.5,361.7,359.23,359.84,22038.0,356.6744,357.8616,355.4178,356.0214,22038.0
2025-01-31 10:00:00,359.4,359.98,358.57,359.93,7982.0,355.586,356.1599,354.7649,356.1104,7982.0
2025-01-31 10:30:00,359.8,360.52,359.8,360.06,8610.0,355.9818,356.6942,355.9818,356.239,8610.0
2025-01-31 11:00:00,359.81,361.13,359.75,359.89,7262.0,355.9917,357.2977,355.9323,356.0708,7262.0
2025-01-31 11:30:00,359.8,360.35,359.33,359.33,5917.0,355.9818,356.526,355.5168,355.5168,5917.0
2025-01-31 12:00:00,359.17,360.2,358.93,359.99,7587.0,355.3585,356.3776,355.121,356.1698,7587.0
2025-01-31 12:30:00,360.2,361.64,360.2,361.27,13581.0,356.3776,357.8023,356.3776,357.4362,13581.0
2025-01-31 13:00:00,361.47,361.69,359.17,359.24,11124.0,357.6341,357.8517,355.3585,355.4277,11124.0
2025-01-31 13:30:00,358.74,358.8,356.65,358.04,9894.0,354.933,354.9924,352.8652,354.2405,9894.0
2025-01-31 14:00:00,357.88,357.9,356.88,357.76,22333.0,354.0822,354.102,353.0928,353.9634,22333.0
2025-01-31 14:30:00,358.32,358.32,356.71,358.13,8280.0,354.5175,354.5175,352.9246,354.3295,8280.0
2025-01-31 15:00:00,357.79,357.79,356.46,356.72,9415.0,353.9931,353.9931,352.6772,352.9345,9415.0
2025-01-31 15:30:00,356.76,357.46,356.05,356.48,56304.0,352.9741,353.6666,352.2716,352.697,56304.0
2025-02-03 09:30:00,348.59,350.0,344.11,345.75,36160.0,344.8908,346.2858,340.4583,342.0809,36160.0
2025-02-03 10:00:00,345.93,349.55,344.17,349.38,30006.0,342.259,345.8406,340.5177,345.6724,30006.0
2025-02-03 10:30:00,349.91,352.02,349.48,351.39,20336.0,346.1968,348.2844,345.7713,347.661,20336.0
2025-02-03 11:00:00,351.4,352.14,349.97,351.87,13239.0,347.6709,348.4031,346.2561,348.136,13239.0
2025-02-03 11:30:00,351.87,352.21,350.81,350.88,10927.0,348.136,348.4723,347.0872,347.1565,10927.0
2025-02-03 12:00:00,350.88,351.05,349.7,350.34,14134.0,347.1565,347.3247,345.989,346.6222,14134.0
2025-02-03 12:30:00,350.02,350.02,348.68,349.77,9917.0,346.3056,346.3056,344.9798,346.0582,9917.0
2025-02-03 13:00:00,349.44,349.88,348.5,349.06,12031.0,345.7317,346.1671,344.8017,345.3558,12031.0
2025-02-03 13:30:00,348.83,349.89,348.51,349.3,21467.0,345.1282,346.177,344.8116,345.5932,21467.0
2025-02-03 14:00:00,349.33,350.02,349.28,349.46,13451.0,345.6229,346.3056,345.5734,345.7515,13451.0
2025-02-03 14:30:00,349.46,350.16,349.36,349.66,18775.0,345.7515,346.4441,345.6526,345.9494,18775.0
2025-02-03 15:00:00,349.67,350.1,348.56,348.62,33362.0,345.9593,346.3847,344.8611,344.9204,33362.0
2025-02-03 15:30:00,348.76,349.65,347.68,348.21,117419.0,345.059,345.9395,343.9904,344.5148,117419.0
2025-02-04 09:30:00,361.0,368.6,360.0,363.76,154836.0,357.1691,364.6884,356.1797,359.8998,154836.0
2025-02-04 10:00:00,365.23,365.75,361.0,361.29,110797.0,361.3542,361.8687,357.1691,357.456,110797.0
2025-02-04 10:30:00,361.0,365.0,360.0,363.4,48201.0,357.1691,361.1266,356.1797,359.5436,48201.0
2025-02-04 11:00:00,363.48,366.82,363.48,366.58,31457.0,359.6227,362.9273,359.6227,362.6899,31457.0
2025-02-04 11:30:00,366.47,366.72,361.24,362.13,43610.0,362.581,362.8284,357.4065,358.2871,43610.0
2025-02-04 12:00:00,362.13,362.89,360.05,360.14,45718.0,358.2871,359.039,356.2291,356.3182,45718.0
2025-02-04 12:30:00,360.03,362.71,359.92,362.51,32673.0,356.2094,358.8609,356.1005,358.663,32673.0
2025-02-04 13:00:00,362.27,364.83,361.92,363.93,63340.0,358.4256,360.9584,358.0793,360.068,63340.0
2025-02-04 13:30:00,363.81,364.31,361.2,362.69,74327.0,359.9492,360.4439,357.3669,358.8411,74327.0
2025-02-04 14:00:00,362.69,364.22,361.87,361.88,44734.0,358.8411,360.3549,358.0298,358.0397,44734.0
2025-02-04 14:30:00,361.87,364.57,361.87,363.43,41152.0,358.0298,360.7012,358.0298,359.5733,41152.0
2025-02-04 15:00:00,363.1,363.51,362.45,362.8,35925.0,359.2468,359.6524,358.6037,358.95,35925.0
2025-02-04 15:30:00,362.8,364.46,362.79,363.67,144106.0,358.95,360.5923,358.9401,359.8107,144106.0
2025-02-05 09:30:00,365.54,366.4,362.0,364.36,33717.0,361.6609,362.5118,358.1585,360.4934,33717.0
2025-02-05 10:00:00,364.58,366.71,363.07,366.33,38650.0,360.7111,362.8185,359.2171,362.4425,38650.0
2025-02-05 10:30:00,366.72,369.92,366.28,369.03,32265.0,362.8284,365.9944,362.393,365.1139,32265.0
2025-02-05 11:00:00,368.83,369.92,368.76,369.78,25715.0,364.916,365.9944,364.8467,365.8559,25715.0
2025-02-05 11:30:00,369.64,371.03,369.2,369.93,25151.0,365.7174,367.0926,365.282,366.0043,25151.0
2025-02-05 12:00:00,369.98,370.45,369.23,369.23,18589.0,366.0538,366.5188,365.3117,365.3117,18589.0
2025-02-05 12:30:00,369.5,369.61,368.32,368.78,12210.0,365.5789,365.6877,364.4114,364.8665,12210.0
2025-02-05 13:00:00,368.73,369.28,368.36,368.57,11283.0,364.817,365.3612,364.451,364.6587,11283.0
2025-02-05 13:30:00,368.39,368.55,367.41,367.65,32627.0,364.4806,364.6389,363.511,363.7485,32627.0
2025-02-05 14:00:00,367.65,369.21,367.65,368.38,96018.0,363.7485,365.2919,363.7485,364.4707,96018.0
2025-02-05 14:30:00,368.38,369.74,367.93,369.74,21022.0,364.4707,365.8163,364.0255,365.8163,21022.0
2025-02-05 15:00:00,369.65,370.6,369.65,369.85,35487.0,365.7273,366.6672,365.7273,365.9251,35487.0
2025-02-05 15:30:00,369.85,370.27,369.24,370.0,182908.0,365.9251,366.3407,365.3216,366.0736,182908.0
2025-02-06 09:30:00,372.36,373.92,367.84,368.91,56069.0,368.4085,369.952,363.9365,364.9951,56069.0
2025-02-06 10:00:00,369.48,370.58,368.54,369.86,21132.0,365.5591,366.6474,364.6291,365.935,21132.0
2025-02-06 10:30:00,369.27,369.7,368.78,369.21,12938.0,365.3513,365.7767,364.8665,365.2919,12938.0
2025-02-06 11:00:00,368.82,369.33,368.78,368.92,12672.0,364.9061,365.4107,364.8665,365.005,12672.0
2025-02-06 11:30:00,368.99,369.31,368.78,369.05,19384.0,365.0743,365.3909,364.8665,365.1336,19384.0
2025-02-06 12:00:00,369.13,369.67,369.0,369.3,5608.0,365.2128,365.7471,365.0842,365.381,5608.0
2025-02-06 12:30:00,369.0,369.55,368.47,369.3,25614.0,365.0842,365.6283,364.5598,365.381,25614.0
2025-02-06 13:00:00,369.53,370.22,369.34,369.96,15103.0,365.6085,366.2912,365.4206,366.034,15103.0
2025-02-06 13:30:00,369.88,370.05,368.92,369.05,10158.0,365.9548,366.123,365.005,365.1336,10158.0
2025-02-06 14:00:00,369.3,369.31,367.63,367.76,21661.0,365.381,365.3909,363.7287,363.8573,21661.0
2025-02-06 14:30:00,367.53,367.55,366.67,367.03,13385.0,363.6298,363.6496,362.7789,363.1351,13385.0
2025-02-06 15:00:00,366.97,367.82,366.07,366.56,49404.0,363.0757,363.9167,362.1853,362.6701,49404.0
2025-02-06 15:30:00,366.57,369.6,366.47,369.45,60580.0,362.68,365.6778,362.581,365.5294,60580.0
2025-02-07 09:30:00,370.82,372.6,369.43,372.6,17190.0,366.8849,368.646,365.5096,368.646,17190.0
2025-02-07 10:00:00,371.84,373.26,370.69,372.72,17492.0,367.894,369.299,366.7562,368.7647,17492.0
2025-02-07 10:30:00,372.28,373.53,369.91,370.46,8166.0,368.3294,369.5661,365.9845,366.5287,8166.0
2025-02-07 11:00:00,369.96,371.82,369.95,370.27,7341.0,366.034,367.8742,366.0241,366.3407,7341.0
2025-02-07 11:30:00,370.36,370.86,369.75,369.75,8420.0,366.4297,366.9244,365.8262,365.8262,8420.0
2025-02-07 12:00:00,369.69,370.75,369.52,370.13,6540.0,365.7668,366.8156,365.5987,366.2022,6540.0
2025-02-07 12:30:00,370.06,370.48,369.82,369.97,7360.0,366.1329,366.5485,365.8955,366.0439,7360.0
2025-02-07 13:00:00,369.84,370.26,369.67,370.05,3316.0,365.9153,366.3308,365.7471,366.123,3316.0
2025-02-07 13:30:00,370.09,370.91,369.42,369.64,24808.0,366.1626,366.9739,365.4997,365.7174,24808.0
2025-02-07 14:00:00,369.72,370.03,369.33,370.03,14523.0,365.7965,366.1032,365.4107,366.1032,14523.0
2025-02-07 14:30:00,370.04,370.53,369.44,369.95,31143.0,366.1131,366.5979,365.5195,366.0241,31143.0
2025-02-07 15:00:00,369.95,371.18,369.75,371.12,69671.0,366.0241,367.241,365.8262,367.1817,69671.0
2025-02-07 15:30:00,371.14,372.22,371.09,371.94,131347.0,367.2015,368.27,367.152,367.993,131347.0
2025-02-10 09:30:00,374.0,374.0,369.59,370.4,20872.0,370.0311,370.0311,365.6679,366.4693,20872.0
2025-02-10 10:00:00,370.27,370.94,369.28,370.29,11070.0,366.3407,367.0036,365.3612,366.3605,11070.0
2025-02-10 10:30:00,370.29,370.83,369.58,370.25,11721.0,366.3605,366.8947,365.658,366.3209,11721.0
2025-02-10 11:00:00,370.11,371.0,370.11,370.96,9208.0,366.1824,367.0629,366.1824,367.0234,9208.0
2025-02-10 11:30:00,370.69,373.1,370.67,372.92,13326.0,366.7562,369.1407,366.7364,368.9626,13326.0
2025-02-10 12:00:00,373.08,373.96,372.52,373.75,22089.0,369.1209,369.9915,368.5668,369.7838,22089.0
2025-02-10 12:30:00,373.75,375.01,373.75,374.99,12542.0,369.7838,371.0304,369.7838,371.0106,12542.0
2025-02-10 13:00:00,374.98,376.35,374.97,375.53,16189.0,371.0007,372.3562,370.9908,371.5449,16189.0
2025-02-10 13:30:00,375.71,376.87,375.04,376.24,25682.0,371.723,372.8707,371.0601,372.2473,25682.0
2025-02-10 14:00:00,375.93,376.64,375.7,375.95,16432.0,371.9406,372.6431,371.7131,371.9604,16432.0
2025-02-10 14:30:00,375.95,375.96,375.23,375.23,21442.0,371.9604,371.9703,371.2481,371.2481,21442.0
2025-02-10 15:00:00,375.23,376.08,373.59,373.87,46287.0,371.2481,372.089,369.6255,369.9025,46287.0
2025-02-10 15:30:00,373.8,375.08,373.24,373.85,115727.0,369.8332,371.0996,369.2792,369.8827,115727.0
2025-02-11 09:30:00,372.44,372.44,369.0,371.84,12136.0,368.4877,368.4877,365.0842,367.894,12136.0
2025-02-11 10:00:00,371.28,371.98,369.8,369.87,11716.0,367.34,368.0325,365.8757,365.9449,11716.0
2025-02-11 10:30:00,369.54,372.33,369.54,371.61,8612.0,365.6184,368.3788,365.6184,367.6665,8612.0
2025-02-11 11:00:00,372.11,372.32,371.07,371.07,7588.0,368.1612,368.3689,367.1322,367.1322,7588.0
2025-02-11 11:30:00,370.89,371.69,370.85,371.49,24291.0,366.9541,367.7456,366.9145,367.5477,24291.0
2025-02-11 12:00:00,371.49,372.11,370.71,370.88,28490.0,367.5477,368.1612,366.776,366.9442,28490.0
2025-02-11 12:30:00,370.95,371.52,370.46,371.47,10691.0,367.0135,367.5774,366.5287,367.528,10691.0
2025-02-11 13:00:00,371.54,372.25,371.31,372.04,5571.0,367.5972,368.2997,367.3697,368.0919,5571.0
2025-02-11 13:30:00,372.2,372.6,371.13,371.45,6354.0,368.2502,368.646,367.1916,367.5082,6354.0
2025-02-11 14:00:00,371.09,371.83,370.74,371.69,8607.0,367.152,367.8841,366.8057,367.7456,8607.0
2025-02-11 14:30:00,371.69,372.59,371.4,372.41,8487.0,367.7456,368.6361,367.4587,368.458,8487.0
2025-02-11 15:00:00,372.47,372.8,371.73,372.69,8960.0,368.5173,368.8438,367.7852,368.735,8960.0
2025-02-11 15:30:00,372.69,373.33,371.56,372.55,83277.0,368.735,369.3682,367.617,368.5965,83277.0
2025-02-12 09:30:00,366.03,368.61,365.16,367.69,38936.0,362.1457,364.6983,361.2849,363.7881,38936.0
2025-02-12 10:00:00,367.04,367.12,363.82,364.04,16417.0,363.145,363.2241,359.9591,360.1768,16417.0
2025-02-12 10:30:00,364.16,366.92,364.12,366.28,18596.0,360.2955,363.0262,360.256,362.393,18596.0
2025-02-12 11:00:00,365.77,366.3,364.98,365.72,11525.0,361.8884,362.4128,361.1068,361.839,11525.0
2025-02-12 11:30:00,365.89,367.57,365.43,367.57,5742.0,362.0072,363.6693,361.5521,363.6693,5742.0
2025-02-12 12:00:00,367.19,367.91,366.95,367.28,5553.0,363.2934,364.0057,363.0559,363.3824,5553.0
2025-02-12 12:30:00,367.39,367.59,366.65,367.33,3690.0,363.4913,363.6891,362.7591,363.4319,3690.0
2025-02-12 13:00:00,367.59,367.59,365.77,365.88,7575.0,363.6891,363.6891,361.8884,361.9973,7575.0
2025-02-12 13:30:00,365.88,366.12,365.04,365.39,3729.0,361.9973,362.2347,361.1662,361.5125,3729.0
2025-02-12 14:00:00,364.93,365.18,364.38,364.67,4994.0,361.0574,361.3047,360.5132,360.8001,4994.0
2025-02-12 14:30:00,364.65,366.12,364.65,364.9,14769.0,360.7803,362.2347,360.7803,361.0277,14769.0
2025-02-12 15:00:00,365.08,366.34,365.02,365.68,11575.0,361.2058,362.4524,361.1464,361.7994,11575.0
2025-02-12 15:30:00,365.56,365.9,363.79,364.54,100720.0,361.6807,362.0171,359.9295,360.6715,100720.0
2025-02-13 09:30:00,364.2,366.2,362.89,366.02,20752.0,360.3351,362.3139,359.039,362.1358,20752.0
2025-02-13 10:00:00,365.72,367.41,365.59,367.38,9650.0,361.839,363.511,361.7104,363.4814,9650.0
2025-02-13 10:30:00,367.39,367.39,365.67,366.12,6723.0,363.4913,363.4913,361.7895,362.2347,6723.0
2025-02-13 11:00:00,366.12,366.6,364.7,364.7,9486.0,362.2347,362.7096,360.8298,360.8298,9486.0
2025-02-13 11:30:00,364.97,365.62,364.36,364.55,4311.0,361.0969,361.74,360.4934,360.6814,4311.0
2025-02-13 12:00:00,364.57,365.91,364.49,365.75,6874.0,360.7012,362.027,360.622,361.8687,6874.0
2025-02-13 12:30:00,365.59,366.37,365.59,365.86,18043.0,361.7104,362.4821,361.7104,361.9775,18043.0
2025-02-13 13:00:00,366.03,366.46,365.67,366.2,7914.0,362.1457,362.5711,361.7895,362.3139,7914.0
2025-02-13 13:30:00,366.24,366.92,365.95,366.92,4050.0,362.3535,363.0262,362.0665,363.0262,4050.0
2025-02-13 14:00:00,366.82,368.57,366.82,368.53,9364.0,362.9273,364.6587,362.9273,364.6192,9364.0
2025-02-13 14:30:00,368.35,369.41,368.35,369.08,8226.0,364.4411,365.4898,364.4411,365.1633,8226.0
2025-02-13 15:00:00,369.16,370.6,368.85,370.6,17869.0,365.2425,366.6672,364.9358,366.6672,17869.0
2025-02-13 15:30:00,370.39,370.72,369.13,369.29,54804.0,366.4594,366.7859,365.2128,365.3711,54804.0
2025-02-14 09:30:00,370.72,371.42,368.91,369.15,18634.0,366.7859,367.4785,364.9951,365.2326,18634.0
2025-02-14 10:00:00,369.45,370.37,368.87,369.47,19812.0,365.5294,366.4396,364.9555,365.5492,19812.0
2025-02-14 10:30:00,369.85,372.33,369.44,371.23,16433.0,365.9251,368.3788,365.5195,367.2905,16433.0
2025-02-14 11:00:00,371.31,372.04,370.79,370.79,14429.0,367.3697,368.0919,366.8552,366.8552,14429.0
2025-02-14 11:30:00,370.58,372.0,370.28,371.97,10640.0,366.6474,368.0523,366.3506,368.0227,10640.0
2025-02-14 12:00:00,372.09,372.37,371.13,371.54,14129.0,368.1414,368.4184,367.1916,367.5972,14129.0
2025-02-14 12:30:00,371.86,372.93,371.6,372.65,28241.0,367.9138,368.9725,367.6566,368.6954,28241.0
2025-02-14 13:00:00,372.76,372.76,371.58,371.84,7232.0,368.8043,368.8043,367.6368,367.894,7232.0
2025-02-14 13:30:00,372.0,372.62,372.0,372.44,6056.0,368.0523,368.6658,368.0523,368.4877,6056.0
2025-02-14 14:00:00,372.62,372.96,372.34,372.79,8086.0,368.6658,369.0021,368.3887,368.834,8086.0
2025-02-14 14:30:00,372.93,373.83,372.67,373.14,27516.0,368.9725,369.8629,368.7152,369.1802,27516.0
2025-02-14 15:00:00,373.24,373.38,372.24,372.24,10617.0,369.2792,369.4177,368.2898,368.2898,10617.0
2025-02-14 15:30:00,372.25,373.87,372.02,373.78,46415.0,368.2997,369.9025,368.0721,369.8134,46415.0
2025-02-18 09:30:00,374.69,374.99,372.1,372.1,20506.0,370.7138,371.0106,368.1513,368.1513,20506.0
2025-02-18 10:00:00,372.25,375.56,371.81,375.55,34397.0,368.2997,371.5746,367.8643,371.5647,34397.0
2025-02-18 10:30:00,375.4,375.87,374.83,375.52,11483.0,371.4163,371.8813,370.8523,371.535,11483.0
2025-02-18 11:00:00,375.29,375.68,374.15,374.32,28487.0,371.3074,371.6933,370.1795,370.3477,28487.0
2025-02-18 11:30:00,374.23,376.99,373.92,376.15,28026.0,370.2587,372.9894,369.952,372.1583,28026.0
2025-02-18 12:00:00,376.45,376.75,375.65,376.31,25276.0,372.4551,372.7519,371.6636,372.3166,25276.0
2025-02-18 12:30:00,376.01,377.84,376.01,377.62,18267.0,372.0198,373.8304,372.0198,373.6127,18267.0
2025-02-18 13:00:00,377.51,378.34,377.25,377.79,16104.0,373.5039,374.3251,373.2466,373.7809,16104.0
2025-02-18 13:30:00,377.73,379.53,377.47,379.11,18435.0,373.7215,375.5024,373.4643,375.0869,18435.0
2025-02-18 14:00:00,379.07,379.67,377.71,377.79,17884.0,375.0473,375.6409,373.7017,373.7809,17884.0
2025-02-18 14:30:00,377.64,379.3,377.64,378.23,8598.0,373.6325,375.2749,373.6325,374.2162,8598.0
2025-02-18 15:00:00,378.23,378.34,376.84,377.11,28875.0,374.2162,374.3251,372.841,373.1081,28875.0
2025-02-18 15:30:00,376.76,379.49,376.76,379.13,114469.0,372.7618,375.4628,372.7618,375.1067,114469.0
2025-02-19 09:30:00,379.4,382.77,379.26,382.65,48170.0,375.3738,378.708,375.2353,378.5893,48170.0
2025-02-19 10:00:00,382.7,384.95,382.35,384.3,26234.0,378.6388,380.8649,378.2925,380.2218,26234.0
2025-02-19 10:30:00,383.98,384.12,381.39,381.75,10564.0,379.9052,380.0437,377.3427,377.6989,10564.0
2025-02-19 11:00:00,381.53,383.33,381.51,383.31,6851.0,377.4812,379.2621,377.4614,379.2423,6851.0
2025-02-19 11:30:00,383.52,384.59,383.05,384.25,25916.0,379.4501,380.5087,378.9851,380.1723,25916.0
2025-02-19 12:00:00,384.47,384.87,383.39,383.81,17733.0,380.39,380.7858,379.3215,379.737,17733.0
2025-02-19 12:30:00,383.81,385.21,383.39,384.46,30101.0,379.737,381.1221,379.3215,380.3801,30101.0
2025-02-19 13:00:00,384.28,384.8,383.54,384.42,27977.0,380.202,380.7165,379.4699,380.3405,27977.0
2025-02-19 13:30:00,384.5,384.99,383.46,383.76,47874.0,380.4197,380.9045,379.3907,379.6875,47874.0
2025-02-19 14:00:00,383.95,387.44,383.55,387.08,25678.0,379.8755,383.3285,379.4798,382.9723,25678.0
2025-02-19 14:30:00,387.03,387.03,385.8,386.24,24719.0,382.9228,382.9228,381.7059,382.1412,24719.0
2025-02-19 15:00:00,386.2,386.47,385.11,386.01,23496.0,382.1016,382.3688,381.0232,381.9137,23496.0
2025-02-19 15:30:00,386.01,387.05,385.76,386.05,102928.0,381.9137,382.9426,381.6663,381.9532,102928.0
2025-02-20 09:30:00,385.27,386.77,380.87,383.36,32863.0,381.1815,382.6656,376.8282,379.2918,32863.0
2025-02-20 10:00:00,383.86,384.08,382.09,383.78,7718.0,379.7865,380.0041,378.0353,379.7073,7718.0
2025-02-20 10:30:00,383.53,383.89,381.36,381.8,11041.0,379.46,379.8162,377.313,377.7483,11041.0
2025-02-20 11:00:00,381.58,382.12,381.0,381.81,21563.0,377.5307,378.0649,376.9568,377.7582,21563.0
2025-02-20 11:30:00,381.69,382.14,381.24,381.99,6487.0,377.6395,378.0847,377.1943,377.9363,6487.0
2025-02-20 12:00:00,381.63,383.2,381.27,383.12,10852.0,377.5801,379.1335,377.224,379.0543,10852.0
2025-02-20 12:30:00,383.12,383.62,382.55,382.57,6503.0,379.0543,379.549,378.4904,378.5102,6503.0
2025-02-20 13:00:00,382.53,382.76,381.93,382.45,6894.0,378.4706,378.6981,377.877,378.3914,6894.0
2025-02-20 13:30:00,382.52,382.92,382.21,382.48,11520.0,378.4607,378.8565,378.154,378.4211,11520.0
2025-02-20 14:00:00,382.15,384.03,382.15,383.83,17808.0,378.0946,379.9547,378.0946,379.7568,17808.0
2025-02-20 14:30:00,384.0,384.46,383.5,384.28,10458.0,379.925,380.3801,379.4303,380.202,10458.0
2025-02-20 15:00:00,384.3,384.74,383.84,384.57,12190.0,380.2218,380.6571,379.7667,380.4889,12190.0
2025-02-20 15:30:00,384.63,385.34,384.01,384.26,60455.0,380.5483,381.2508,379.9349,380.1822,60455.0
2025-02-21 09:30:00,383.32,383.32,378.55,378.88,35332.0,381.1334,381.1334,376.3906,376.7187,35332.0
2025-02-21 10:00:00,378.72,378.89,375.35,375.37,11055.0,376.5596,376.7286,373.2088,373.2287,11055.0
2025-02-21 10:30:00,375.37,376.5,375.08,375.5,14768.0,373.2287,374.3523,372.9404,373.358,14768.0
2025-02-21 11:00:00,375.93,377.56,375.78,377.08,6497.0,373.7855,375.4062,373.6364,374.929,6497.0
2025-02-21 11:30:00,377.03,377.12,376.22,376.5,7057.0,374.8793,374.9687,374.0739,374.3523,7057.0
2025-02-21 12:00:00,376.37,376.78,373.95,374.58,11638.0,374.223,374.6307,371.8168,372.4432,11638.0
2025-02-21 12:30:00,374.58,374.58,371.3,371.55,14348.0,372.4432,372.4432,369.1819,369.4305,14348.0
2025-02-21 13:00:00,371.79,371.93,368.97,369.34,10773.0,369.6691,369.8083,366.8652,367.2331,10773.0
2025-02-21 13:30:00,369.05,369.79,368.38,368.61,20400.0,366.9448,367.6806,366.2786,366.5073,20400.0
2025-02-21 14:00:00,368.45,368.85,366.94,367.25,9255.0,366.3482,366.7459,364.8468,365.155,9255.0
2025-02-21 14:30:00,367.26,367.63,365.98,366.04,14732.0,365.165,365.5329,363.8923,363.9519,14732.0
2025-02-21 15:00:00,366.08,366.89,365.8,366.34,27596.0,363.9917,364.7971,363.7133,364.2502,27596.0
2025-02-21 15:30:00,366.58,367.94,366.38,366.85,91811.0,364.4889,365.8411,364.29,364.7573,91811.0
2025-02-24 09:30:00,367.71,368.72,362.74,362.74,38500.0,365.6124,366.6167,360.6708,360.6708,38500.0
2025-02-24 10:00:00,362.35,363.63,360.48,360.99,37933.0,360.283,361.5557,358.4237,358.9308,37933.0
2025-02-24 10:30:00,361.0,362.12,360.24,360.77,18529.0,358.9407,360.0543,358.185,358.712,18529.0
2025-02-24 11:00:00,360.77,361.31,360.35,361.31,27344.0,358.712,359.2489,358.2944,359.2489,27344.0
2025-02-24 11:30:00,361.38,363.38,360.76,362.16,18095.0,359.3185,361.3071,358.7021,360.0941,18095.0
2025-02-24 12:00:00,362.14,363.18,362.09,362.56,16013.0,360.0742,361.1083,360.0245,360.4918,16013.0
2025-02-24 12:30:00,362.36,363.58,362.01,362.73,18065.0,360.2929,361.506,359.9449,360.6608,18065.0
2025-02-24 13:00:00,362.97,363.05,362.17,363.05,6163.0,360.8995,360.979,360.104,360.979,6163.0
2025-02-24 13:30:00,363.02,363.21,362.39,362.81,16011.0,360.9492,361.1381,360.3228,360.7404,16011.0
2025-02-24 14:00:00,363.01,363.49,362.07,362.23,9817.0,360.9392,361.4165,360.0046,360.1637,9817.0
2025-02-24 14:30:00,362.17,362.57,360.82,360.82,19207.0,360.104,360.5017,358.7617,358.7617,19207.0
2025-02-24 15:00:00,361.0,361.25,360.29,360.91,36414.0,358.9407,359.1893,358.2347,358.8512,36414.0
2025-02-24 15:30:00,360.91,362.53,360.31,360.64,59877.0,358.8512,360.462,358.2546,358.5828,59877.0
2025-02-25 09:30:00,361.65,363.05,360.01,361.86,26042.0,359.587,360.979,357.9563,359.7958,26042.0
2025-02-25 10:00:00,360.47,360.5,355.91,356.12,34011.0,358.4137,358.4436,353.8797,354.0885,34011.0
2025-02-25 10:30:00,356.11,358.91,355.7,357.69,34620.0,354.0786,356.8626,353.6709,355.6496,34620.0
2025-02-25 11:00:00,357.27,359.15,356.13,357.35,16523.0,355.232,357.1013,354.0985,355.3115,16523.0
2025-02-25 11:30:00,357.34,358.55,356.68,357.64,16570.0,355.3016,356.5047,354.6453,355.5999,16570.0
2025-02-25 12:00:00,357.46,358.36,356.79,358.35,11385.0,355.4209,356.3158,354.7547,356.3058,11385.0
2025-02-25 12:30:00,358.54,361.15,358.54,361.14,6969.0,356.4947,359.0898,356.4947,359.0799,6969.0
2025-02-25 13:00:00,361.19,363.23,361.18,361.41,15643.0,359.1296,361.158,359.1197,359.3484,15643.0
2025-02-25 13:30:00,361.34,362.1,361.21,361.61,7336.0,359.2788,360.0344,359.1495,359.5472,7336.0
2025-02-25 14:00:00,361.58,361.66,360.13,360.25,12182.0,359.5174,359.5969,358.0757,358.195,12182.0
2025-02-25 14:30:00,360.51,363.12,360.51,362.57,12996.0,358.4535,361.0486,358.4535,360.5017,12996.0
2025-02-25 15:00:00,362.72,363.9,362.67,362.9,19988.0,360.6509,361.8242,360.6012,360.8299,19988.0
2025-02-25 15:30:00,363.02,363.02,359.82,361.12,159064.0,360.9492,360.9492,357.7674,359.06,159064.0
2025-02-26 09:30:00,368.77,369.64,364.33,368.93,27717.0,366.6664,367.5314,362.2517,366.8255,27717.0
2025-02-26 10:00:00,369.9,371.03,368.72,368.97,16583.0,367.7899,368.9135,366.6167,366.8652,16583.0
2025-02-26 10:30:00,368.8,369.75,368.58,368.83,6816.0,366.6962,367.6408,366.4775,366.726,6816.0
2025-02-26 11:00:00,369.28,370.81,369.11,370.36,16663.0,367.1735,368.6947,367.0044,368.2473,16663.0
2025-02-26 11:30:00,369.87,370.94,369.5,370.11,9632.0,367.7601,368.824,367.3922,367.9987,9632.0
2025-02-26 12:00:00,370.1,371.46,370.1,371.34,9151.0,367.9888,369.341,367.9888,369.2217,9151.0
2025-02-26 12:30:00,371.64,371.87,368.63,368.7,17263.0,369.52,369.7487,366.5272,366.5968,17263.0
2025-02-26 13:00:00,369.07,369.42,368.1,368.1,10418.0,366.9647,367.3127,366.0002,366.0002,10418.0
2025-02-26 13:30:00,368.1,368.43,366.54,367.34,12123.0,366.0002,366.3283,364.4491,365.2445,12123.0
2025-02-26 14:00:00,367.33,368.43,366.78,367.73,8681.0,365.2346,366.3283,364.6877,365.6323,8681.0
2025-02-26 14:30:00,368.07,368.38,366.87,366.87,7776.0,365.9704,366.2786,364.7772,364.7772,7776.0
2025-02-26 15:00:00,367.1,368.21,366.61,367.72,18445.0,365.0059,366.1096,364.5187,365.6224,18445.0
2025-02-26 15:30:00,367.58,368.47,366.73,366.73,47422.0,365.4832,366.3681,364.638,364.638,47422.0
2025-02-27 09:30:00,367.41,369.47,366.16,368.84,36793.0,365.3141,367.3624,364.0713,366.736,36793.0
2025-02-27 10:00:00,368.54,373.17,367.58,372.26,31536.0,366.4377,371.0413,365.4832,370.1365,31536.0
2025-02-27 10:30:00,372.67,372.69,370.43,370.85,29369.0,370.5441,370.564,368.3169,368.7345,29369.0
2025-02-27 11:00:00,371.44,371.93,370.64,370.73,31899.0,369.3211,369.8083,368.5257,368.6152,31899.0
2025-02-27 11:30:00,370.67,371.37,368.79,369.07,15573.0,368.5555,369.2515,366.6863,366.9647,15573.0
2025-02-27 12:00:00,368.75,369.46,368.37,369.25,89626.0,366.6465,367.3524,366.2687,367.1436,89626.0
2025-02-27 12:30:00,369.49,369.5,367.21,367.94,10482.0,367.3823,367.3922,365.1153,365.8411,10482.0
2025-02-27 13:00:00,367.94,369.5,367.94,368.41,29917.0,365.8411,367.3922,365.8411,366.3084,29917.0
2025-02-27 13:30:00,368.56,368.68,367.56,367.68,24721.0,366.4576,366.5769,365.4633,365.5826,24721.0
2025-02-27 14:00:00,367.68,368.23,366.73,367.41,31195.0,365.5826,366.1295,364.638,365.3141,31195.0
2025-02-27 14:30:00,367.21,367.21,365.87,365.95,48030.0,365.1153,365.1153,363.7829,363.8625,48030.0
2025-02-27 15:00:00,365.9,365.92,364.62,364.75,19340.0,363.8127,363.8326,362.54,362.6693,19340.0
2025-02-27 15:30:00,365.06,365.87,363.97,364.16,37248.0,362.9775,363.7829,361.8938,362.0827,37248.0
2025-02-28 09:30:00,363.57,367.25,362.95,366.61,27090.0,361.496,365.155,360.8796,364.5187,27090.0
2025-02-28 10:00:00,367.51,368.69,366.98,368.31,10935.0,365.4136,366.5868,364.8866,366.209,10935.0
2025-02-28 10:30:00,368.79,368.79,367.52,368.35,6769.0,366.6863,366.6863,365.4235,366.2488,6769.0
2025-02-28 11:00:00,368.8,369.19,368.32,368.47,10181.0,366.6962,367.084,366.2189,366.3681,10181.0
2025-02-28 11:30:00,368.26,371.1,368.26,370.67,7386.0,366.1593,368.9831,366.1593,368.5555,7386.0
2025-02-28 12:00:00,370.71,370.71,369.03,369.17,9688.0,368.5953,368.5953,366.9249,367.0641,9688.0
2025-02-28 12:30:00,369.17,369.17,365.43,365.49,10074.0,367.0641,367.0641,363.3454,363.4051,10074.0
2025-02-28 13:00:00,365.63,366.09,364.48,365.86,16955.0,363.5443,364.0017,362.4008,363.773,16955.0
2025-02-28 13:30:00,365.51,367.55,365.32,365.33,17500.0,363.425,365.4533,363.2361,363.246,17500.0
2025-02-28 14:00:00,365.32,366.58,365.32,366.58,31557.0,363.2361,364.4889,363.2361,364.4889,31557.0
2025-02-28 14:30:00,366.45,368.15,366.45,368.15,9609.0,364.3596,366.0499,364.3596,366.0499,9609.0
2025-02-28 15:00:00,368.24,368.48,366.82,367.84,14119.0,366.1394,366.378,364.7275,365.7417,14119.0
2025-02-28 15:30:00,367.72,369.87,366.15,368.3,133343.0,365.6224,367.7601,364.0613,366.1991,133343.0
2025-03-03 09:30:00,372.33,372.96,368.88,370.06,20337.0,370.2061,370.8325,366.7757,367.949,20337.0
2025-03-03 10:00:00,369.48,369.48,367.01,367.06,12195.0,367.3723,367.3723,364.9164,364.9661,12195.0
2025-03-03 10:30:00,367.07,368.01,366.0,366.1,9093.0,364.9761,365.9107,363.9122,364.0116,9093.0
2025-03-03 11:00:00,366.23,367.1,365.71,365.71,7207.0,364.1409,365.0059,363.6238,363.6238,7207.0
2025-03-03 11:30:00,365.41,366.0,363.97,365.13,8700.0,363.3255,363.9122,361.8938,363.0471,8700.0
2025-03-03 12:00:00,365.69,367.05,365.69,366.7,6992.0,363.6039,364.9562,363.6039,364.6082,6992.0
2025-03-03 12:30:00,366.72,366.77,364.66,364.88,6284.0,364.6281,364.6778,362.5798,362.7986,6284.0
2025-03-03 13:00:00,364.77,364.91,361.97,362.06,8536.0,362.6892,362.8284,359.9052,359.9947,8536.0
2025-03-03 13:30:00,362.1,362.52,361.33,361.84,13860.0,360.0344,360.452,359.2688,359.7759,13860.0
2025-03-03 14:00:00,361.96,362.46,361.39,361.5,4790.0,359.8952,360.3924,359.3285,359.4378,4790.0
2025-03-03 14:30:00,361.52,362.56,360.91,361.15,26823.0,359.4577,360.4918,358.8512,359.0898,26823.0
2025-03-03 15:00:00,360.86,360.97,356.05,356.26,17440.0,358.8015,358.9109,354.0189,354.2277,17440.0
2025-03-03 15:30:00,355.97,356.92,354.98,355.9,66059.0,353.9394,354.884,352.955,353.8698,66059.0
2025-03-04 09:30:00,350.09,351.65,345.88,345.88,39869.0,348.0929,349.644,343.907,343.907,39869.0
2025-03-04 10:00:00,345.88,346.52,341.42,343.99,46891.0,343.907,344.5433,339.4724,342.0277,46891.0
2025-03-04 10:30:00,344.55,344.87,341.68,342.49,19454.0,342.5845,342.9027,339.7309,340.5363,19454.0
2025-03-04 11:00:00,342.44,345.11,341.93,343.55,19296.0,340.4866,343.1413,339.9795,341.5902,19296.0
2025-03-04 11:30:00,343.32,345.77,343.04,345.53,51191.0,341.3616,343.7976,341.0832,343.5589,51191.0
2025-03-04 12:00:00,345.54,348.92,345.34,348.85,14900.0,343.5689,346.9296,343.37,346.86,14900.0
2025-03-04 12:30:00,348.49,350.09,347.91,347.96,11156.0,346.5021,348.0929,345.9254,345.9751,11156.0
2025-03-04 13:00:00,348.26,349.28,347.7,347.78,29669.0,346.2734,347.2876,345.7166,345.7961,29669.0
2025-03-04 13:30:00,347.6,349.83,347.6,349.58,7724.0,345.6171,347.8344,345.6171,347.5858,7724.0
2025-03-04 14:00:00,349.61,351.29,349.61,350.54,18392.0,347.6157,349.2861,347.6157,348.5404,18392.0
2025-03-04 14:30:00,350.38,351.56,349.42,351.42,18776.0,348.3813,349.5545,347.4268,349.4153,18776.0
2025-03-04 15:00:00,351.23,352.72,350.28,351.92,29987.0,349.2264,350.7079,348.2819,349.9125,29987.0
2025-03-04 15:30:00,351.8,351.88,346.65,347.49,59324.0,349.7932,349.8727,344.6726,345.5078,59324.0
2025-03-05 09:30:00,347.27,347.42,343.98,345.04,52123.0,345.289,345.4382,342.0178,343.0717,52123.0
2025-03-05 10:00:00,345.23,348.68,344.27,345.57,43457.0,343.2607,346.691,342.3061,343.5987,43457.0
2025-03-05 10:30:00,345.19,348.03,344.72,344.91,64504.0,343.2209,346.0447,342.7536,342.9425,64504.0
2025-03-05 11:00:00,345.19,345.19,340.79,340.99,20894.0,343.2209,343.2209,338.846,339.0448,20894.0
2025-03-05 11:30:00,341.23,343.65,340.54,343.09,35225.0,339.2835,341.6897,338.5974,341.1329,35225.0
2025-03-05 12:00:00,343.31,344.35,341.43,343.0,24477.0,341.3516,342.3857,339.4823,341.0434,24477.0
2025-03-05 12:30:00,342.97,344.68,342.79,344.53,22236.0,341.0135,342.7138,340.8346,342.5647,22236.0
2025-03-05 13:00:00,344.42,345.63,343.75,344.8,16453.0,342.4553,343.6584,341.7891,342.8331,16453.0
2025-03-05 13:30:00,344.21,346.7,343.4,346.63,15317.0,342.2465,344.7223,341.4411,344.6527,15317.0
2025-03-05 14:00:00,346.84,349.4,346.44,347.72,16528.0,344.8615,347.4069,344.4638,345.7365,16528.0
2025-03-05 14:30:00,348.0,348.55,346.43,347.23,25815.0,346.0149,346.5617,344.4538,345.2492,25815.0
2025-03-05 15:00:00,346.94,348.53,346.12,347.8,36341.0,344.9609,346.5418,344.1456,345.816,36341.0
2025-03-05 15:30:00,347.63,347.78,345.52,347.39,138647.0,345.647,345.7961,343.549,345.4083,138647.0
2025-03-06 09:30:00,344.65,346.95,342.43,345.31,67222.0,342.684,344.9708,340.4766,343.3402,67222.0
2025-03-06 10:00:00,345.31,349.43,345.3,349.43,22393.0,343.3402,347.4367,343.3303,347.4367,22393.0
2025-03-06 10:30:00,349.43,351.34,348.64,350.0,24132.0,347.4367,349.3358,346.6512,348.0034,24132.0
2025-03-06 11:00:00,350.4,351.19,348.84,349.73,12761.0,348.4012,349.1867,346.8501,347.735,12761.0
2025-03-06 11:30:00,350.1,350.54,346.75,346.76,12452.0,348.1029,348.5404,344.772,344.7819,12452.0
2025-03-06 12:00:00,346.78,346.78,344.18,344.18,26585.0,344.8018,344.8018,342.2166,342.2166,26585.0
2025-03-06 12:30:00,344.09,345.0,343.45,344.68,15778.0,342.1272,343.032,341.4908,342.7138,15778.0
2025-03-06 13:00:00,344.68,346.51,344.41,345.44,7738.0,342.7138,344.5334,342.4453,343.4695,7738.0
2025-03-06 13:30:00,345.4,345.81,343.91,344.33,7752.0,343.4297,343.8373,341.9482,342.3658,7752.0
2025-03-06 14:00:00,344.12,344.87,342.59,343.77,18680.0,342.157,342.9027,340.6357,341.809,18680.0
2025-03-06 14:30:00,343.44,346.84,343.44,344.42,18243.0,341.4809,344.8615,341.4809,342.4553,18243.0
2025-03-06 15:00:00,344.33,346.16,344.33,345.8,31983.0,342.3658,344.1854,342.3658,343.8274,31983.0
2025-03-06 15:30:00,345.93,346.73,343.74,344.77,82245.0,343.9567,344.7521,341.7792,342.8033,82245.0
2025-03-07 09:30:00,341.93,345.14,341.08,344.22,41885.0,339.9795,343.1712,339.1343,342.2564,41885.0
2025-03-07 10:00:00,344.14,345.1,337.29,338.07,33275.0,342.1769,343.1314,335.366,336.1415,33275.0
2025-03-07 10:30:00,337.77,338.07,334.31,335.84,43092.0,335.8432,336.1415,332.403,333.9242,43092.0
2025-03-07 11:00:00,336.08,337.0,335.0,335.61,28255.0,334.1629,335.0776,333.089,333.6955,28255.0
2025-03-07 11:30:00,335.22,336.16,333.34,334.66,51343.0,333.3078,334.2424,331.4385,332.751,51343.0
2025-03-07 12:00:00,334.6,335.25,333.22,333.93,47820.0,332.6913,333.3376,331.3192,332.0251,47820.0
2025-03-07 12:30:00,333.94,338.57,333.71,336.74,32908.0,332.0351,336.6386,331.8064,334.8191,32908.0
2025-03-07 13:00:00,336.81,340.33,336.72,338.37,19032.0,334.8887,338.3886,334.7992,336.4398,19032.0
2025-03-07 13:30:00,338.39,341.16,338.14,340.96,12518.0,336.4597,339.2139,336.2111,339.015,12518.0
2025-03-07 14:00:00,340.87,342.46,340.36,342.17,19168.0,338.9255,340.5065,338.4184,340.2181,19168.0
2025-03-07 14:30:00,341.83,342.55,340.72,341.03,27262.0,339.8801,340.5959,338.7764,339.0846,27262.0
2025-03-07 15:00:00,340.91,342.56,340.65,341.54,38920.0,338.9653,340.6059,338.7068,339.5917,38920.0
2025-03-07 15:30:00,341.53,342.97,339.92,341.83,123592.0,339.5818,341.0135,337.9809,339.8801,123592.0
2025-03-10 09:30:00,337.6,339.95,334.39,336.04,68267.0,335.6742,338.0108,332.4825,334.1231,68267.0
2025-03-10 10:00:00,336.24,337.29,334.63,335.69,42788.0,334.3219,335.366,332.7211,333.7751,42788.0
2025-03-10 10:30:00,335.8,335.8,333.17,334.09,56017.0,333.8845,333.8845,331.2695,332.1842,56017.0
2025-03-10 11:00:00,334.28,337.74,334.09,337.06,55053.0,332.3731,335.8134,332.1842,335.1373,55053.0
2025-03-10 11:30:00,336.93,338.79,335.72,335.77,27003.0,335.008,336.8574,333.8049,333.8546,27003.0
2025-03-10 12:00:00,336.06,337.17,335.45,337.17,16987.0,334.143,335.2466,333.5364,335.2466,16987.0
2025-03-10 12:30:00,337.13,337.93,335.97,336.52,15672.0,335.2069,336.0023,334.0535,334.6003,15672.0
2025-03-10 13:00:00,336.49,336.83,335.7,336.12,15620.0,334.5705,334.9086,333.785,334.2026,15620.0
2025-03-10 13:30:00,335.63,336.04,333.85,334.38,28652.0,333.7154,334.1231,331.9456,332.4726,28652.0
2025-03-10 14:00:00,334.4,334.43,331.53,331.75,21501.0,332.4924,332.5223,329.6388,329.8576,21501.0
2025-03-10 14:30:00,331.57,333.04,331.37,331.38,24807.0,329.6786,331.1402,329.4797,329.4897,24807.0
2025-03-10 15:00:00,331.68,335.69,330.74,334.19,37011.0,329.788,333.7751,328.8533,332.2836,37011.0
2025-03-10 15:30:00,334.32,336.47,333.39,334.31,128778.0,332.4129,334.5506,331.4882,332.403,128778.0
2025-03-11 09:30:00,333.0,333.98,329.58,333.51,48593.0,331.1004,332.0748,327.6999,331.6075,48593.0
2025-03-11 10:00:00,332.46,335.07,330.42,330.52,64660.0,330.5635,333.1586,328.5351,328.6346,64660.0
2025-03-11 10:30:00,330.52,331.5,328.06,328.18,38197.0,328.6346,329.609,326.1886,326.3079,38197.0
2025-03-11 11:00:00,328.06,331.4,328.0,330.26,40549.0,326.1886,329.5096,326.1289,328.3761,40549.0
2025-03-11 11:30:00,329.91,332.36,329.84,330.88,30356.0,328.028,330.4641,327.9584,328.9925,30356.0
2025-03-11 12:00:00,330.54,331.0,328.99,329.36,17309.0,328.6545,329.1118,327.1133,327.4812,17309.0
2025-03-11 12:30:00,329.41,330.71,328.86,329.19,16960.0,327.5309,328.8235,326.984,327.3122,16960.0
2025-03-11 13:00:00,329.52,329.52,327.82,327.96,22735.0,327.6403,327.6403,325.95,326.0892,22735.0
2025-03-11 13:30:00,327.99,329.44,326.81,328.53,35108.0,326.119,327.5607,324.9457,326.6559,35108.0
2025-03-11 14:00:00,328.7,331.87,328.51,331.13,49188.0,326.825,329.9769,326.636,329.2411,49188.0
2025-03-11 14:30:00,330.77,333.92,330.11,332.92,57954.0,328.8831,332.0152,328.2269,331.0209,57954.0
2025-03-11 15:00:00,332.94,332.95,330.12,330.45,65130.0,331.0408,331.0507,328.2369,328.565,65130.0
2025-03-11 15:30:00,330.35,331.31,328.59,329.39,208564.0,328.4655,329.4201,326.7156,327.511,208564.0
2025-03-12 09:30:00,335.89,339.23,330.08,330.87,50334.0,333.9739,337.2949,328.1971,328.9826,50334.0
2025-03-12 10:00:00,331.12,332.59,330.4,331.02,24082.0,329.2311,330.6928,328.5153,329.1317,24082.0
2025-03-12 10:30:00,330.66,330.73,328.68,329.74,9771.0,328.7738,328.8434,326.8051,327.859,9771.0
2025-03-12 11:00:00,329.89,332.06,329.58,331.91,15100.0,328.0082,330.1658,327.6999,330.0166,15100.0
2025-03-12 11:30:00,331.92,332.86,331.32,332.13,17471.0,330.0266,330.9612,329.43,330.2354,17471.0
2025-03-12 12:00:00,332.32,334.45,331.68,334.19,18439.0,330.4243,332.5422,329.788,332.2836,18439.0
2025-03-12 12:30:00,334.43,335.23,333.21,334.12,11267.0,332.5223,333.3177,331.3092,332.214,11267.0
2025-03-12 13:00:00,334.47,335.34,333.8,335.34,13244.0,332.562,333.4271,331.8959,333.4271,13244.0
2025-03-12 13:30:00,335.13,335.65,332.49,332.77,47140.0,333.2183,333.7353,330.5933,330.8717,47140.0
2025-03-12 14:00:00,332.56,334.71,332.56,334.71,13600.0,330.6629,332.8007,330.6629,332.8007,13600.0
2025-03-12 14:30:00,334.67,335.46,333.58,334.59,27517.0,332.7609,333.5464,331.6771,332.6814,27517.0
2025-03-12 15:00:00,334.59,334.59,331.26,332.4,68620.0,332.6814,332.6814,329.3703,330.5038,68620.0
2025-03-12 15:30:00,332.56,332.61,330.12,330.58,222633.0,330.6629,330.7126,328.2369,328.6942,222633.0
2025-03-13 09:30:00,318.55,330.5,315.84,319.13,155421.0,316.7329,328.6147,314.0383,317.3095,155421.0
2025-03-13 10:00:00,319.97,325.19,319.18,323.37,98900.0,318.1448,323.335,317.3593,321.5254,98900.0
2025-03-13 10:30:00,323.43,324.89,321.47,322.43,17926.0,321.585,323.0367,319.6362,320.5907,17926.0
2025-03-13 11:00:00,322.53,323.01,320.9,321.53,32415.0,320.6901,321.1674,319.0694,319.6959,32415.0
2025-03-13 11:30:00,321.85,322.01,319.61,319.81,29055.0,320.014,320.1731,317.7868,317.9857,29055.0
2025-03-13 12:00:00,319.79,320.65,318.58,319.57,21215.0,317.9658,318.8209,316.7627,317.747,21215.0
2025-03-13 12:30:00,319.3,321.81,319.09,320.69,14445.0,317.4786,319.9743,317.2698,318.8606,14445.0
2025-03-13 13:00:00,320.72,320.85,314.83,315.02,34856.0,318.8905,319.0197,313.0341,313.223,34856.0
2025-03-13 13:30:00,315.11,315.11,313.13,314.47,34916.0,313.3125,313.3125,311.3438,312.6761,34916.0
2025-03-13 14:00:00,314.26,317.77,314.25,317.09,22159.0,312.4673,315.9573,312.4574,315.2812,22159.0
2025-03-13 14:30:00,316.75,317.45,315.71,316.19,39326.0,314.9431,315.6391,313.9091,314.3863,39326.0
2025-03-13 15:00:00,316.19,316.62,313.81,314.06,34922.0,314.3863,314.8139,312.0199,312.2685,34922.0
2025-03-13 15:30:00,314.2,314.67,312.44,312.79,190659.0,312.4077,312.875,310.6577,311.0057,190659.0
2025-03-14 09:30:00,317.59,321.11,315.0,319.38,28062.0,315.7783,319.2782,313.2031,317.5581,28062.0
2025-03-14 10:00:00,319.53,320.37,316.33,316.88,25313.0,317.7073,318.5425,314.5255,315.0724,25313.0
2025-03-14 10:30:00,316.88,319.39,316.76,319.39,19876.0,315.0724,317.5681,314.9531,317.5681,19876.0
2025-03-14 11:00:00,319.48,320.86,319.48,320.67,49051.0,317.6575,319.0297,317.6575,318.8408,49051.0
2025-03-14 11:30:00,320.69,321.15,320.29,320.66,11190.0,318.8606,319.318,318.4629,318.8308,11190.0
2025-03-14 12:00:00,320.61,320.62,318.93,319.06,20119.0,318.7811,318.791,317.1107,317.2399,20119.0
2025-03-14 12:30:00,319.08,320.74,319.04,320.74,14348.0,317.2598,318.9104,317.2201,318.9104,14348.0
2025-03-14 13:00:00,320.86,321.63,319.84,320.02,18902.0,319.0297,319.7953,318.0155,318.1945,18902.0
2025-03-14 13:30:00,320.02,320.23,318.65,318.85,17823.0,318.1945,318.4033,316.8323,317.0311,17823.0
2025-03-14 14:00:00,318.9,319.85,318.89,319.49,12682.0,317.0809,318.0254,317.0709,317.6675,12682.0
2025-03-14 14:30:00,319.41,320.76,319.41,319.99,18989.0,317.5879,318.9302,317.5879,318.1646,18989.0
2025-03-14 15:00:00,320.1,322.35,320.09,320.69,18733.0,318.274,320.5112,318.2641,318.8606,18733.0
2025-03-14 15:30:00,320.69,322.37,320.39,321.7,100764.0,318.8606,320.5311,318.5624,319.8649,100764.0
2025-03-17 09:30:00,320.15,325.67,320.15,323.43,37031.0,318.3237,323.8122,318.3237,321.585,37031.0
2025-03-17 10:00:00,323.41,324.15,322.7,323.5,15325.0,321.5651,322.3009,320.8592,321.6546,15325.0
2025-03-17 10:30:00,323.48,324.59,322.79,322.96,8761.0,321.6347,322.7384,320.9487,321.1177,8761.0
2025-03-17 11:00:00,322.96,325.36,322.95,325.12,8885.0,321.1177,323.504,321.1078,323.2654,8885.0
2025-03-17 11:30:00,325.13,325.64,324.38,325.33,8363.0,323.2753,323.7824,322.5296,323.4742,8363.0
2025-03-17 12:00:00,325.08,326.19,324.82,325.33,13138.0,323.2256,324.3293,322.9671,323.4742,13138.0
2025-03-17 12:30:00,325.34,325.68,324.25,324.79,8006.0,323.4841,323.8222,322.4003,322.9373,8006.0
2025-03-17 13:00:00,324.78,325.71,324.7,325.36,11072.0,322.9273,323.852,322.8478,323.504,11072.0
2025-03-17 13:30:00,325.65,326.66,325.4,326.49,12340.0,323.7924,324.7966,323.5438,324.6276,12340.0
2025-03-17 14:00:00,326.39,327.15,326.39,326.99,23906.0,324.5281,325.2838,324.5281,325.1247,23906.0
2025-03-17 14:30:00,327.1,328.22,326.93,327.23,11955.0,325.2341,326.3477,325.065,325.3633,11955.0
2025-03-17 15:00:00,327.21,327.74,326.82,327.35,17559.0,325.3435,325.8704,324.9557,325.4827,17559.0
2025-03-17 15:30:00,327.25,327.54,325.97,325.97,83755.0,325.3832,325.6716,324.1105,324.1105,83755.0
2025-03-18 09:30:00,320.45,322.39,318.15,321.98,34373.0,318.622,320.5509,316.3351,320.1433,34373.0
2025-03-18 10:00:00,322.06,323.15,321.47,322.96,23944.0,320.2228,321.3066,319.6362,321.1177,23944.0
2025-03-18 10:30:00,322.96,324.35,321.79,321.79,27560.0,321.1177,322.4998,319.9544,319.9544,27560.0
2025-03-18 11:00:00,322.17,322.17,320.5,320.67,31843.0,320.3322,320.3322,318.6717,318.8408,31843.0
2025-03-18 11:30:00,320.47,321.89,320.47,321.42,7533.0,318.6419,320.0538,318.6419,319.5865,7533.0
2025-03-18 12:00:00,321.39,322.06,321.39,322.0,8299.0,319.5567,320.2228,319.5567,320.1632,8299.0
2025-03-18 12:30:00,321.85,322.09,320.53,321.17,9155.0,320.014,320.2527,318.7016,319.3379,9155.0
2025-03-18 13:00:00,321.34,322.71,320.56,322.25,17588.0,319.5069,320.8691,318.7314,320.4117,17588.0
2025-03-18 13:30:00,322.3,323.43,321.77,322.05,15123.0,320.4615,321.585,319.9345,320.2129,15123.0
2025-03-18 14:00:00,322.17,323.27,321.65,322.41,19773.0,320.3322,321.4259,319.8152,320.5708,19773.0
2025-03-18 14:30:00,322.73,323.92,322.53,323.72,22643.0,320.889,322.0722,320.6901,321.8734,22643.0
2025-03-18 15:00:00,323.61,324.08,323.05,323.45,24489.0,321.764,322.2313,321.2072,321.6049,24489.0
2025-03-18 15:30:00,323.59,323.67,322.11,322.5,102301.0,321.7441,321.8236,320.2725,320.6603,102301.0
2025-03-19 09:30:00,322.11,325.98,322.04,323.7,28366.0,320.2725,324.1205,320.2029,321.8535,28366.0
2025-03-19 10:00:00,323.73,326.15,323.72,325.82,10396.0,321.8833,324.2895,321.8734,323.9614,10396.0
2025-03-19 10:30:00,325.7,327.32,325.59,327.0,17920.0,323.8421,325.4528,323.7327,325.1346,17920.0
2025-03-19 11:00:00,327.21,327.85,326.34,327.34,10960.0,325.3435,325.9798,324.4784,325.4727,10960.0
2025-03-19 11:30:00,327.91,328.38,327.13,327.44,7270.0,326.0395,326.5068,325.2639,325.5721,7270.0
2025-03-19 12:00:00,327.74,327.74,326.81,326.94,6032.0,325.8704,325.8704,324.9457,325.075,6032.0
2025-03-19 12:30:00,326.94,328.82,326.78,327.65,21085.0,325.075,326.9443,324.9159,325.7809,21085.0
2025-03-19 13:00:00,327.86,327.95,325.58,325.64,11664.0,325.9897,326.0792,323.7228,323.7824,11664.0
2025-03-19 13:30:00,325.66,326.72,324.87,325.46,12453.0,323.8023,324.8562,323.0168,323.6034,12453.0
2025-03-19 14:00:00,325.13,327.14,323.8,326.13,8464.0,323.2753,325.2739,321.9529,324.2696,8464.0
2025-03-19 14:30:00,326.25,328.97,326.25,328.82,18282.0,324.3889,327.0934,324.3889,326.9443,18282.0
2025-03-19 15:00:00,328.62,330.47,327.21,327.23,18427.0,326.7454,328.5849,325.3435,325.3633,18427.0
2025-03-19 15:30:00,327.52,329.06,326.69,327.15,68140.0,325.6517,327.1829,324.8264,325.2838,68140.0
2025-03-20 09:30:00,324.0,326.14,321.98,326.03,25880.0,322.1518,324.2796,320.1433,324.1702,25880.0
2025-03-20 10:00:00,326.09,326.98,325.13,326.83,10390.0,324.2298,325.1148,323.2753,324.9656,10390.0
2025-03-20 10:30:00,326.79,328.11,325.7,327.43,17621.0,324.9258,326.2383,323.8421,325.5622,17621.0
2025-03-20 11:00:00,327.25,327.6,326.88,327.11,7850.0,325.3832,325.7312,325.0153,325.244,7850.0
2025-03-20 11:30:00,327.11,327.11,326.06,326.06,12994.0,325.244,325.244,324.2,324.2,12994.0
2025-03-20 12:00:00,326.0,326.54,325.63,325.75,11497.0,324.1404,324.6773,323.7725,323.8918,11497.0
2025-03-20 12:30:00,325.84,326.43,325.5,325.5,10295.0,323.9813,324.5679,323.6432,323.6432,10295.0
2025-03-20 13:00:00,325.57,326.37,324.86,324.87,10820.0,323.7128,324.5082,323.0069,323.0168,10820.0
2025-03-20 13:30:00,324.87,325.73,324.81,324.81,18864.0,323.0168,323.8719,322.9571,322.9571,18864.0
2025-03-20 14:00:00,325.02,325.73,324.41,324.51,19809.0,323.1659,323.8719,322.5594,322.6589,19809.0
2025-03-20 14:30:00,324.24,325.95,323.84,324.88,29950.0,322.3904,324.0906,321.9927,323.0267,29950.0
2025-03-20 15:00:00,324.88,325.63,324.36,324.51,57231.0,323.0267,323.7725,322.5097,322.6589,57231.0
2025-03-20 15:30:00,324.53,325.97,324.46,325.42,131730.0,322.6787,324.1105,322.6091,323.5637,131730.0
2025-03-21 09:30:00,322.19,322.43,318.08,319.33,126115.0,320.3521,320.5907,316.2655,317.5084,126115.0
2025-03-21 10:00:00,318.98,320.11,318.27,319.86,15657.0,317.1604,318.284,316.4544,318.0354,15657.0
2025-03-21 10:30:00,319.86,320.32,319.18,319.96,30856.0,318.0354,318.4928,317.3593,318.1348,30856.0
2025-03-21 11:00:00,319.7,320.65,319.54,320.22,15649.0,317.8763,318.8209,317.7172,318.3933,15649.0
2025-03-21 11:30:00,320.24,320.67,319.36,319.51,13921.0,318.4132,318.8408,317.5382,317.6874,13921.0
2025-03-21 12:00:00,319.82,321.92,319.4,321.19,37284.0,317.9956,320.0836,317.578,319.3578,37284.0
2025-03-21 12:30:00,321.17,321.92,320.52,321.92,27890.0,319.3379,320.0836,318.6916,320.0836,27890.0
2025-03-21 13:00:00,321.93,322.24,321.14,321.62,17655.0,320.0936,320.4018,319.3081,319.7853,17655.0
2025-03-21 13:30:00,321.32,322.84,321.09,321.94,17314.0,319.4871,320.9984,319.2584,320.1035,17314.0
2025-03-21 14:00:00,322.15,322.23,321.06,321.06,10275.0,320.3123,320.3919,319.2285,319.2285,10275.0
2025-03-21 14:30:00,320.95,322.17,320.95,321.56,12352.0,319.1192,320.3322,319.1192,319.7257,12352.0
2025-03-21 15:00:00,321.45,321.72,320.89,321.18,12026.0,319.6163,319.8848,319.0595,319.3478,12026.0
2025-03-21 15:30:00,320.99,322.21,320.43,322.01,78784.0,319.1589,320.372,318.6021,320.1731,78784.0
2025-03-24 09:30:00,325.34,327.92,325.34,327.72,30337.0,323.4841,326.0494,323.4841,325.8505,30337.0
2025-03-24 10:00:00,327.72,328.28,326.98,328.19,19659.0,325.8505,326.4073,325.1148,326.3179,19659.0
2025-03-24 10:30:00,328.19,328.66,327.67,328.42,11347.0,326.3179,326.7852,325.8008,326.5465,11347.0
2025-03-24 11:00:00,328.54,328.55,327.09,327.44,21025.0,326.6659,326.6758,325.2241,325.5721,21025.0
2025-03-24 11:30:00,327.41,328.07,327.13,328.07,11520.0,325.5423,326.1985,325.2639,326.1985,11520.0
2025-03-24 12:00:00,328.04,329.6,328.04,328.35,11979.0,326.1687,327.7198,326.1687,326.4769,11979.0
2025-03-24 12:30:00,328.5,328.78,327.72,327.8,13032.0,326.6261,326.9045,325.8505,325.9301,13032.0
2025-03-24 13:00:00,328.21,328.37,327.67,327.98,9378.0,326.3377,326.4968,325.8008,326.1091,9378.0
2025-03-24 13:30:00,328.29,329.12,328.29,328.65,12553.0,326.4173,327.2426,326.4173,326.7752,12553.0
2025-03-24 14:00:00,328.64,328.64,327.89,328.18,9032.0,326.7653,326.7653,326.0196,326.3079,9032.0
2025-03-24 14:30:00,328.3,330.06,328.3,329.98,12102.0,326.4272,328.1772,326.4272,328.0977,12102.0
2025-03-24 15:00:00,329.82,331.03,329.53,330.06,24989.0,327.9386,329.1417,327.6502,328.1772,24989.0
2025-03-24 15:30:00,330.55,331.48,330.43,331.04,97608.0,328.6644,329.5891,328.5451,329.1516,97608.0
2025-03-25 09:30:00,332.63,333.37,330.73,330.88,13394.0,330.7325,331.4683,328.8434,328.9925,13394.0
2025-03-25 10:00:00,330.63,332.86,330.27,331.16,16466.0,328.7439,330.9612,328.386,329.2709,16466.0
2025-03-25 10:30:00,331.97,332.66,330.41,330.75,10820.0,330.0763,330.7624,328.5252,328.8633,10820.0
2025-03-25 11:00:00,330.74,331.81,330.74,331.57,6650.0,328.8533,329.9172,328.8533,329.6786,6650.0
2025-03-25 11:30:00,331.53,332.21,330.33,330.58,11150.0,329.6388,330.3149,328.4457,328.6942,11150.0
2025-03-25 12:00:00,330.86,331.69,330.54,331.38,7547.0,328.9726,329.7979,328.6545,329.4897,7547.0
2025-03-25 12:30:00,331.2,331.87,331.1,331.33,14779.0,329.3107,329.9769,329.2113,329.4399,14779.0
2025-03-25 13:00:00,331.38,332.01,330.59,330.75,19201.0,329.4897,330.1161,328.7042,328.8633,19201.0
2025-03-25 13:30:00,330.52,331.28,330.21,330.56,18475.0,328.6346,329.3902,328.3263,328.6743,18475.0
2025-03-25 14:00:00,330.57,330.78,329.72,330.23,12915.0,328.6843,328.8931,327.8391,328.3462,12915.0
2025-03-25 14:30:00,330.23,330.43,329.32,330.17,16295.0,328.3462,328.5451,327.4414,328.2866,16295.0
2025-03-25 15:00:00,330.41,331.16,329.93,329.94,19733.0,328.5252,329.2709,328.0479,328.0579,19733.0
2025-03-25 15:30:00,329.82,331.31,327.81,330.88,75605.0,327.9386,329.4201,325.94,328.9925,75605.0
2025-03-26 09:30:00,331.55,333.47,331.48,331.64,19764.0,329.6587,331.5677,329.5891,329.7482,19764.0
2025-03-26 10:00:00,331.66,332.72,330.83,332.02,30654.0,329.7681,330.822,328.9428,330.126,30654.0
2025-03-26 10:30:00,331.25,332.41,330.84,331.16,20459.0,329.3604,330.5138,328.9527,329.2709,20459.0
2025-03-26 11:00:00,331.16,331.48,329.82,329.82,6513.0,329.2709,329.5891,327.9386,327.9386,6513.0
2025-03-26 11:30:00,330.09,331.14,328.99,329.0,13734.0,328.207,329.251,327.1133,327.1232,13734.0
2025-03-26 12:00:00,329.38,330.09,329.01,329.6,5411.0,327.5011,328.207,327.1332,327.7198,5411.0
2025-03-26 12:30:00,330.32,330.32,328.56,328.56,5913.0,328.4357,328.4357,326.6858,326.6858,5913.0
2025-03-26 13:00:00,328.37,329.15,327.4,327.41,6733.0,326.4968,327.2724,325.5324,325.5423,6733.0
2025-03-26 13:30:00,327.6,327.89,326.61,327.19,26706.0,325.7312,326.0196,324.7469,325.3236,26706.0
2025-03-26 14:00:00,327.19,329.03,327.18,329.02,9182.0,325.3236,327.1531,325.3136,327.1431,9182.0
2025-03-26 14:30:00,328.75,329.02,327.22,327.35,17689.0,326.8747,327.1431,325.3534,325.4827,17689.0
2025-03-26 15:00:00,327.33,329.0,327.24,328.12,13216.0,325.4628,327.1232,325.3733,326.2483,13216.0
2025-03-26 15:30:00,327.92,328.79,327.67,328.09,37480.0,326.0494,326.9144,325.8008,326.2184,37480.0
2025-03-27 09:30:00,325.85,327.59,319.72,322.28,41957.0,323.9912,325.7213,317.8962,320.4416,41957.0
2025-03-27 10:00:00,322.1,325.22,321.39,325.0,43189.0,320.2626,323.3648,319.5567,323.1461,43189.0
2025-03-27 10:30:00,325.08,327.09,324.28,325.22,60750.0,323.2256,325.2241,322.4302,323.3648,60750.0
2025-03-27 11:00:00,325.22,326.58,324.56,324.56,30745.0,323.3648,324.717,322.7086,322.7086,30745.0
2025-03-27 11:30:00,324.35,324.55,322.77,323.56,40267.0,322.4998,322.6986,320.9288,321.7143,40267.0
2025-03-27 12:00:00,323.56,325.45,323.56,325.11,11728.0,321.7143,323.5935,321.7143,323.2554,11728.0
2025-03-27 12:30:00,325.41,325.42,321.84,321.84,11173.0,323.5537,323.5637,320.0041,320.0041,11173.0
2025-03-27 13:00:00,322.15,323.72,321.73,322.9,29452.0,320.3123,321.8734,319.8947,321.058,29452.0
2025-03-27 13:30:00,322.89,323.21,322.12,322.36,14882.0,321.0481,321.3663,320.2825,320.5211,14882.0
2025-03-27 14:00:00,322.49,324.66,322.18,323.74,19600.0,320.6504,322.808,320.3421,321.8932,19600.0
2025-03-27 14:30:00,323.83,324.62,323.54,323.97,10133.0,321.9827,322.7682,321.6944,322.1219,10133.0
2025-03-27 15:00:00,323.95,326.48,323.94,326.47,20727.0,322.102,324.6176,322.0921,324.6077,20727.0
2025-03-27 15:30:00,326.45,326.56,323.37,323.44,94777.0,324.5878,324.6972,321.5254,321.595,94777.0
2025-03-28 09:30:00,322.25,323.67,318.97,318.98,12786.0,320.4117,321.8236,317.1505,317.1604,12786.0
2025-03-28 10:00:00,318.91,320.1,316.69,316.92,14450.0,317.0908,318.274,314.8835,315.1122,14450.0
2025-03-28 10:30:00,316.89,317.39,315.53,316.12,25498.0,315.0823,315.5795,313.7301,314.3167,25498.0
2025-03-28 11:00:00,316.11,316.56,315.47,316.22,11838.0,314.3068,314.7542,313.6704,314.4161,11838.0
2025-03-28 11:30:00,316.3,317.09,315.6,315.6,19592.0,314.4957,315.2812,313.7997,313.7997,19592.0
2025-03-28 12:00:00,315.86,315.99,314.26,314.26,9527.0,314.0582,314.1875,312.4673,312.4673,9527.0
2025-03-28 12:30:00,314.5,315.44,314.3,314.56,19770.0,312.706,313.6406,312.5071,312.7656,19770.0
2025-03-28 13:00:00,314.39,314.39,312.62,312.7,37577.0,312.5966,312.5966,310.8367,310.9162,37577.0
2025-03-28 13:30:00,312.69,313.2,312.11,313.19,12293.0,310.9063,311.4134,310.3296,311.4034,12293.0
2025-03-28 14:00:00,313.21,313.83,312.99,313.37,26132.0,311.4233,312.0398,311.2046,311.5824,26132.0
2025-03-28 14:30:00,313.27,313.73,313.01,313.54,11179.0,311.483,311.9403,311.2245,311.7514,11179.0
2025-03-28 15:00:00,313.62,314.28,312.85,313.11,17481.0,311.831,312.4872,311.0654,311.3239,17481.0
2025-03-28 15:30:00,313.11,314.45,312.81,313.87,84858.0,311.3239,312.6562,311.0256,312.0795,84858.0
2025-03-31 09:30:00,309.63,311.23,304.53,307.91,27956.0,307.8637,309.4546,302.7928,306.1535,27956.0
2025-03-31 10:00:00,308.0,309.86,307.09,307.74,18365.0,306.243,308.0924,305.3382,305.9845,18365.0
2025-03-31 10:30:00,307.74,309.16,307.69,308.23,13128.0,305.9845,307.3964,305.9348,306.4717,13128.0
2025-03-31 11:00:00,308.16,309.51,308.16,308.38,17404.0,306.4021,307.7444,306.4021,306.6209,17404.0
2025-03-31 11:30:00,308.44,310.27,307.85,309.83,22017.0,306.6805,308.5001,306.0939,308.0626,22017.0
2025-03-31 12:00:00,309.85,309.95,308.29,309.57,25574.0,308.0825,308.1819,306.5314,307.8041,25574.0
2025-03-31 12:30:00,309.42,310.66,309.39,309.95,19134.0,307.6549,308.8879,307.6251,308.1819,19134.0
2025-03-31 13:00:00,309.89,311.45,309.39,309.75,24983.0,308.1223,309.6734,307.6251,307.9831,24983.0
2025-03-31 13:30:00,309.92,310.56,309.54,309.59,12059.0,308.1521,308.7884,307.7742,307.824,12059.0
2025-03-31 14:00:00,309.8,311.85,309.59,311.27,39415.0,308.0328,310.0711,307.824,309.4944,39415.0
2025-03-31 14:30:00,311.69,313.09,311.45,311.52,18197.0,309.912,311.304,309.6734,309.743,18197.0
2025-03-31 15:00:00,311.54,313.17,311.53,312.54,66570.0,309.7628,311.3835,309.7529,310.7571,66570.0
2025-03-31 15:30:00,312.54,315.2,312.28,313.45,120898.0,310.7571,313.402,310.4986,311.6619,120898.0
2025-04-01 09:30:00,313.99,314.32,309.58,310.92,24588.0,312.1989,312.527,307.814,309.1464,24588.0
2025-04-01 10:00:00,310.26,311.01,306.89,308.2,36481.0,308.4901,309.2359,305.1394,306.4419,36481.0
2025-04-01 10:30:00,308.31,312.08,308.16,311.8,24427.0,306.5513,310.2998,306.4021,310.0214,24427.0
2025-04-01 11:00:00,312.09,315.96,312.08,314.9,24253.0,310.3097,314.1576,310.2998,313.1037,24253.0
2025-04-01 11:30:00,315.0,316.06,314.53,315.93,24039.0,313.2031,314.2571,312.7358,314.1278,24039.0
2025-04-01 12:00:00,316.0,316.92,314.94,315.02,14609.0,314.1974,315.1122,313.1434,313.223,14609.0
2025-04-01 12:30:00,315.0,315.79,313.84,315.53,11392.0,313.2031,313.9886,312.0497,313.7301,11392.0
2025-04-01 13:00:00,315.47,315.56,314.45,314.45,5200.0,313.6704,313.7599,312.6562,312.6562,5200.0
2025-04-01 13:30:00,314.51,315.09,314.29,314.43,9395.0,312.7159,313.2926,312.4972,312.6364,9395.0
2025-04-01 14:00:00,314.31,314.32,312.83,313.06,16157.0,312.517,312.527,311.0455,311.2742,16157.0
2025-04-01 14:30:00,313.24,314.32,312.74,313.79,32926.0,311.4531,312.527,310.956,312.0,32926.0
2025-04-01 15:00:00,314.04,315.02,314.0,314.59,19179.0,312.2486,313.223,312.2088,312.7954,19179.0
2025-04-01 15:30:00,314.66,315.59,314.22,315.19,83106.0,312.865,313.7897,312.4276,313.392,83106.0
2025-04-02 09:30:00,310.75,315.84,310.12,313.81,27715.0,308.9773,314.0383,308.3509,312.0199,27715.0
2025-04-02 10:00:00,313.21,315.23,312.89,315.12,18656.0,311.4233,313.4318,311.1051,313.3224,18656.0
2025-04-02 10:30:00,315.09,316.72,314.92,316.34,10898.0,313.2926,314.9133,313.1236,314.5355,10898.0
2025-04-02 11:00:00,316.1,318.53,315.81,318.09,7857.0,314.2968,316.713,314.0085,316.2755,7857.0
2025-04-02 11:30:00,317.88,319.22,316.95,317.8,7598.0,316.0667,317.399,315.142,315.9871,7598.0
2025-04-02 12:00:00,317.87,319.73,317.41,319.29,11788.0,316.0567,317.9061,315.5994,317.4686,11788.0
2025-04-02 12:30:00,319.43,320.52,318.63,320.28,10555.0,317.6078,318.6916,316.8124,318.453,10555.0
2025-04-02 13:00:00,319.88,321.25,319.62,319.86,7468.0,318.0553,319.4175,317.7967,318.0354,7468.0
2025-04-02 13:30:00,319.45,319.45,317.27,318.14,9086.0,317.6277,317.6277,315.4602,316.3252,9086.0
2025-04-02 14:00:00,318.43,318.61,317.17,317.17,3675.0,316.6135,316.7925,315.3607,315.3607,3675.0
2025-04-02 14:30:00,317.23,319.32,317.08,317.3,8808.0,315.4204,317.4985,315.2712,315.49,8808.0
2025-04-02 15:00:00,317.27,318.73,317.26,318.55,8119.0,315.4602,316.9118,315.4502,316.7329,8119.0
2025-04-02 15:30:00,318.53,320.58,318.27,319.97,97171.0,316.713,318.7513,316.4544,318.1448,97171.0
2025-04-03 09:30:00,308.11,308.11,301.01,301.25,51592.0,306.3524,306.3524,299.2929,299.5315,51592.0
2025-04-03 10:00:00,301.32,301.91,297.15,298.06,71134.0,299.6011,300.1878,295.4549,296.3597,71134.0
2025-04-03 10:30:00,298.06,298.43,296.72,296.96,35535.0,296.3597,296.7276,295.0274,295.266,35535.0
2025-04-03 11:00:00,296.79,298.01,295.14,296.98,32690.0,295.097,296.31,293.4564,295.2859,32690.0
2025-04-03 11:30:00,296.67,299.19,295.99,299.19,22167.0,294.9777,297.4833,294.3015,297.4833,22167.0
2025-04-03 12:00:00,298.72,300.9,298.67,300.61,24699.0,297.016,299.1835,296.9663,298.8952,24699.0
2025-04-03 12:30:00,300.54,300.55,298.05,298.31,19369.0,298.8256,298.8355,296.3498,296.6083,19369.0
2025-04-03 13:00:00,298.25,299.19,296.85,297.15,12526.0,296.5487,297.4833,295.1566,295.4549,12526.0
2025-04-03 13:30:00,297.22,298.25,296.0,296.0,28837.0,295.5245,296.5487,294.3115,294.3115,28837.0
2025-04-03 14:00:00,296.51,297.12,295.41,296.76,33482.0,294.8186,295.4251,293.7249,295.0672,33482.0
2025-04-03 14:30:00,296.81,297.73,296.35,296.93,27030.0,295.1169,296.0316,294.6595,295.2362,27030.0
2025-04-03 15:00:00,297.17,297.18,294.69,295.51,85941.0,295.4748,295.4848,293.009,293.8243,85941.0
2025-04-03 15:30:00,295.47,296.85,294.29,295.32,274877.0,293.7845,295.1566,292.6112,293.6354,274877.0
2025-04-04 09:30:00,285.38,286.59,278.48,280.52,98904.0,283.7521,284.9552,276.8914,278.9198,98904.0
2025-04-04 10:00:00,280.92,280.92,276.43,278.68,80614.0,279.3175,279.3175,274.8531,277.0903,80614.0
2025-04-04 10:30:00,278.04,278.56,273.0,277.27,44370.0,276.4539,276.971,271.4427,275.6883,44370.0
2025-04-04 11:00:00,277.16,286.13,277.06,281.76,56997.0,275.579,284.4978,275.4795,280.1527,56997.0
2025-04-04 11:30:00,281.66,282.46,280.06,280.46,66122.0,280.0533,280.8487,278.4624,278.8601,66122.0
2025-04-04 12:00:00,280.06,283.56,280.06,280.66,24892.0,278.4624,281.9425,278.4624,279.059,24892.0
2025-04-04 12:30:00,280.76,281.88,279.3,279.68,36580.0,279.1584,280.272,277.7068,278.0846,36580.0
2025-04-04 13:00:00,279.98,280.99,276.92,278.96,28995.0,278.3829,279.3871,275.3403,277.3687,28995.0
2025-04-04 13:30:00,278.46,280.86,277.49,280.85,42965.0,276.8715,279.2579,275.9071,279.2479,42965.0
2025-04-04 14:00:00,281.04,282.0,277.51,277.88,20975.0,279.4368,280.3913,275.927,276.2949,20975.0
2025-04-04 14:30:00,277.89,279.13,277.0,278.03,34075.0,276.3048,277.5377,275.4199,276.444,34075.0
2025-04-04 15:00:00,278.03,280.94,277.0,279.72,39321.0,276.444,279.3374,275.4199,278.1244,39321.0
2025-04-04 15:30:00,279.27,282.46,277.14,277.14,128863.0,277.6769,280.8487,275.5591,275.5591,128863.0
2025-04-07 09:30:00,266.75,272.07,260.01,271.39,110487.0,265.2283,270.518,258.5268,269.8419,110487.0
2025-04-07 10:00:00,271.39,286.73,268.47,271.71,135677.0,269.8419,285.0944,266.9385,270.16,135677.0
2025-04-07 10:30:00,271.71,278.31,268.79,276.18,81520.0,270.16,276.7224,267.2567,274.6045,81520.0
2025-04-07 11:00:00,275.07,277.84,267.99,267.99,62483.0,273.5009,276.2551,266.4613,266.4613,62483.0
2025-04-07 11:30:00,269.14,274.51,269.02,271.7,47787.0,267.6047,272.9441,267.4854,270.1501,47787.0
2025-04-07 12:00:00,270.74,271.17,266.99,269.93,39157.0,269.1956,269.6231,265.467,268.3902,39157.0
2025-04-07 12:30:00,269.93,270.99,267.6,269.11,16886.0,268.3902,269.4442,266.0735,267.5749,16886.0
2025-04-07 13:00:00,269.11,273.56,267.94,272.51,68085.0,267.5749,271.9995,266.4116,270.9555,68085.0
2025-04-07 13:30:00,273.27,275.63,271.02,274.62,52233.0,271.7111,274.0577,269.474,273.0534,52233.0
2025-04-07 14:00:00,274.59,276.72,272.71,272.99,63832.0,273.0236,275.1415,271.1543,271.4327,63832.0
2025-04-07 14:30:00,272.6,276.26,271.31,273.07,30461.0,271.045,274.6841,269.7623,271.5123,30461.0
2025-04-07 15:00:00,273.16,275.47,271.54,271.85,81666.0,271.6018,273.8986,269.991,270.2992,81666.0
2025-04-07 15:30:00,272.49,276.32,271.63,275.69,151887.0,270.9356,274.7438,270.0805,274.1173,151887.0
2025-04-08 09:30:00,281.85,284.39,277.38,281.82,36403.0,280.2422,282.7677,275.7977,280.2124,36403.0
2025-04-08 10:00:00,281.55,284.4,281.19,283.49,30757.0,279.9439,282.7777,279.586,281.8728,30757.0
2025-04-08 10:30:00,282.41,284.09,278.78,279.02,20699.0,280.799,282.4694,277.1897,277.4283,20699.0
2025-04-08 11:00:00,279.02,279.9,276.47,277.44,32094.0,277.4283,278.3033,274.8929,275.8574,32094.0
2025-04-08 11:30:00,278.21,280.6,277.69,278.89,22650.0,276.623,278.9993,276.1059,277.2991,22650.0
2025-04-08 12:00:00,279.27,280.05,276.0,276.84,17199.0,277.6769,278.4525,274.4256,275.2608,17199.0
2025-04-08 12:30:00,277.42,277.42,270.96,270.96,25684.0,275.8375,275.8375,269.4143,269.4143,25684.0
2025-04-08 13:00:00,270.99,272.75,267.45,267.9,40137.0,269.4442,271.1941,265.9243,266.3718,40137.0
2025-04-08 13:30:00,267.91,271.62,267.21,271.59,52167.0,266.3817,270.0706,265.6857,270.0407,52167.0
2025-04-08 14:00:00,271.34,272.38,269.85,269.85,14891.0,269.7922,270.8262,268.3107,268.3107,14891.0
2025-04-08 14:30:00,270.37,272.91,268.6,268.6,22644.0,268.8277,271.3532,267.0678,267.0678,22644.0
2025-04-08 15:00:00,268.86,268.86,264.9,267.86,27036.0,267.3263,267.3263,263.3889,266.332,27036.0
2025-04-08 15:30:00,267.37,267.49,262.0,266.94,120328.0,265.8448,265.9641,260.5054,265.4173,120328.0
2025-04-09 09:30:00,264.33,272.59,262.49,270.71,38248.0,262.8221,271.035,260.9926,269.1658,38248.0
2025-04-09 10:00:00,269.36,272.3,266.03,266.96,15628.0,267.8235,270.7467,264.5124,265.4371,15628.0
2025-04-09 10:30:00,267.42,269.09,264.3,265.06,18213.0,265.8945,267.555,262.7923,263.548,18213.0
2025-04-09 11:00:00,265.48,268.63,265.19,266.37,35153.0,263.9656,267.0976,263.6772,264.8505,35153.0
2025-04-09 11:30:00,266.07,267.13,264.61,265.55,25405.0,264.5522,265.6062,263.1005,264.0352,25405.0
2025-04-09 12:00:00,265.2,267.73,265.2,266.99,14086.0,263.6872,266.2028,263.6872,265.467,14086.0
2025-04-09 12:30:00,267.12,267.84,266.6,267.26,14424.0,265.5962,266.3121,265.0792,265.7354,14424.0
2025-04-09 13:00:00,267.23,288.96,265.1,284.38,43866.0,265.7056,287.3116,263.5878,282.7578,43866.0
2025-04-09 13:30:00,284.88,293.74,284.88,293.7,87538.0,283.2549,292.0644,283.2549,292.0246,87538.0
2025-04-09 14:00:00,295.56,299.58,291.63,297.5,80778.0,293.874,297.8711,289.9664,295.8029,80778.0
2025-04-09 14:30:00,298.11,298.37,290.61,290.69,52548.0,296.4095,296.668,288.9522,289.0318,52548.0
2025-04-09 15:00:00,290.61,297.38,289.69,296.52,41075.0,288.9522,295.6836,288.0375,294.8285,41075.0
2025-04-09 15:30:00,296.52,298.97,294.84,296.27,135399.0,294.8285,297.2645,293.1581,294.5799,135399.0
2025-04-10 09:30:00,286.97,289.84,281.81,281.81,30808.0,285.333,288.1866,280.2024,280.2024,30808.0
2025-04-10 10:00:00,281.1,283.53,279.2,281.71,32039.0,279.4965,281.9126,277.6073,280.103,32039.0
2025-04-10 10:30:00,282.22,285.47,281.57,283.31,23870.0,280.6101,283.8416,279.9638,281.6939,23870.0
2025-04-10 11:00:00,283.02,284.13,280.96,281.41,14835.0,281.4055,282.5092,279.3573,279.8047,14835.0
2025-04-10 11:30:00,281.48,282.1,278.84,279.44,23392.0,279.8743,280.4908,277.2494,277.846,23392.0
2025-04-10 12:00:00,279.38,280.33,273.87,275.23,15243.0,277.7863,278.7309,272.3077,273.66,15243.0
2025-04-10 12:30:00,275.44,280.21,274.46,279.16,20449.0,273.8688,278.6116,272.8944,277.5675,20449.0
2025-04-10 13:00:00,279.81,282.24,274.83,279.19,26412.0,278.2138,280.63,273.2623,277.5974,26412.0
2025-04-10 13:30:00,277.92,284.18,277.87,283.52,44762.0,276.3346,282.5589,276.2849,281.9027,44762.0
2025-04-10 14:00:00,283.58,284.44,280.12,283.17,20676.0,281.9623,282.8174,278.5221,281.5547,20676.0
2025-04-10 14:30:00,283.09,284.93,281.52,282.63,57890.0,281.4751,283.3046,279.9141,281.0178,57890.0
2025-04-10 15:00:00,282.18,284.45,279.46,280.2,39047.0,280.5703,282.8274,277.8658,278.6016,39047.0
2025-04-10 15:30:00,280.52,281.81,276.79,281.64,84612.0,278.9198,280.2024,275.2111,280.0334,84612.0
2025-04-11 09:30:00,277.53,282.98,272.57,280.19,46734.0,275.9468,281.3658,271.0151,278.5917,46734.0
2025-04-11 10:00:00,279.82,281.08,275.41,275.81,8306.0,278.2238,279.4766,273.8389,274.2367,8306.0
2025-04-11 10:30:00,276.38,278.4,276.38,277.33,11344.0,274.8034,276.8119,274.8034,275.748,11344.0
2025-04-11 11:00:00,277.84,279.35,275.64,276.9,18491.0,276.2551,277.7565,274.0676,275.3204,18491.0
2025-04-11 11:30:00,277.22,279.03,276.75,279.03,10059.0,275.6386,277.4383,275.1713,277.4383,10059.0
2025-04-11 12:00:00,278.8,279.6,278.04,278.81,24718.0,277.2096,278.005,276.4539,277.2195,24718.0
2025-04-11 12:30:00,280.25,283.68,280.17,282.43,13278.0,278.6513,282.0618,278.5718,280.8189,13278.0
2025-04-11 13:00:00,282.5,283.79,281.08,281.5,10081.0,280.8885,282.1711,279.4766,279.8942,10081.0
2025-04-11 13:30:00,281.8,285.91,280.93,285.03,9289.0,280.1925,284.279,279.3275,283.4041,9289.0
2025-04-11 14:00:00,284.86,285.69,283.26,283.67,16685.0,283.235,284.0603,281.6442,282.0518,16685.0
2025-04-11 14:30:00,284.22,285.78,283.67,284.36,17772.0,282.5987,284.1498,282.0518,282.7379,17772.0
2025-04-11 15:00:00,284.84,286.77,284.42,285.57,10930.0,283.2151,285.1341,282.7975,283.941,10930.0
2025-04-11 15:30:00,285.44,286.71,284.45,285.83,80921.0,283.8117,285.0745,282.8274,284.1995,80921.0
2025-04-14 09:30:00,290.49,290.66,285.13,287.28,21048.0,288.8329,289.0019,283.5035,285.6412,21048.0
2025-04-14 10:00:00,288.08,290.1,286.85,289.18,14475.0,286.4367,288.4451,285.2137,287.5304,14475.0
2025-04-14 10:30:00,289.89,290.8,288.25,289.37,21866.0,288.2363,289.1412,286.6057,287.7193,21866.0
2025-04-14 11:00:00,289.53,289.91,287.55,287.96,14494.0,287.8784,288.2562,285.9097,286.3174,14494.0
2025-04-14 11:30:00,287.96,289.21,285.38,285.72,13973.0,286.3174,287.5602,283.7521,284.0901,13973.0
2025-04-14 12:00:00,285.79,287.95,285.0,286.88,10805.0,284.1597,286.3074,283.3742,285.2435,10805.0
2025-04-14 12:30:00,286.88,288.47,286.86,286.98,10213.0,285.2435,286.8244,285.2236,285.3429,10213.0
2025-04-14 13:00:00,287.26,289.74,286.8,287.76,12388.0,285.6213,288.0872,285.164,286.1185,12388.0
2025-04-14 13:30:00,287.62,288.63,287.17,288.17,16033.0,285.9793,286.9835,285.5319,286.5262,16033.0
2025-04-14 14:00:00,288.5,289.93,287.95,289.81,6885.0,286.8543,288.2761,286.3074,288.1568,6885.0
2025-04-14 14:30:00,289.53,290.72,289.12,289.76,10311.0,287.8784,289.0616,287.4707,288.1071,10311.0
2025-04-14 15:00:00,289.76,290.56,289.16,289.6,19877.0,288.1071,288.9025,287.5105,287.948,19877.0
2025-04-14 15:30:00,289.28,290.16,287.89,288.58,60738.0,287.6298,288.5048,286.2478,286.9338,60738.0
2025-04-15 09:30:00,287.89,292.08,285.95,290.6,19498.0,286.2478,290.4138,284.3188,288.9423,19498.0
2025-04-15 10:00:00,291.29,292.17,288.5,289.07,6659.0,289.6284,290.5033,286.8543,287.421,6659.0
2025-04-15 10:30:00,289.32,289.55,288.0,289.53,9221.0,287.6696,287.8983,286.3571,287.8784,9221.0
2025-04-15 11:00:00,289.34,289.79,288.37,288.54,9365.0,287.6895,288.1369,286.725,286.894,9365.0
2025-04-15 11:30:00,288.53,289.2,287.3,288.07,8312.0,286.8841,287.5503,285.6611,286.4267,8312.0
2025-04-15 12:00:00,288.23,289.03,288.16,288.18,10021.0,286.5858,287.3812,286.5162,286.5361,10021.0
2025-04-15 12:30:00,288.65,288.7,287.12,287.4,6155.0,287.0034,287.0531,285.4821,285.7605,6155.0
2025-04-15 13:00:00,287.15,287.71,285.77,286.11,8931.0,285.512,286.0688,284.1398,284.4779,8931.0
2025-04-15 13:30:00,286.16,287.11,285.73,287.11,9836.0,284.5276,285.4722,284.1001,285.4722,9836.0
2025-04-15 14:00:00,287.11,287.19,285.78,286.44,15141.0,285.4722,285.5517,284.1498,284.806,15141.0
2025-04-15 14:30:00,286.44,287.6,286.43,287.28,7200.0,284.806,285.9594,284.7961,285.6412,7200.0
2025-04-15 15:00:00,286.99,287.76,286.26,286.99,12820.0,285.3529,286.1185,284.627,285.3529,12820.0
2025-04-15 15:30:00,287.0,287.47,285.75,287.36,50126.0,285.3628,285.8301,284.12,285.7208,50126.0
2025-04-16 09:30:00,283.49,287.11,283.49,283.86,13596.0,281.8728,285.4722,281.8728,282.2407,13596.0
2025-04-16 10:00:00,284.06,284.93,281.89,282.74,16533.0,282.4396,283.3046,280.282,281.1271,16533.0
2025-04-16 10:30:00,283.11,283.46,282.56,282.71,7088.0,281.495,281.843,280.9482,281.0973,7088.0
2025-04-16 11:00:00,283.0,285.24,283.0,284.93,10211.0,281.3856,283.6129,281.3856,283.3046,10211.0
2025-04-16 11:30:00,284.85,285.53,283.27,283.43,6827.0,283.2251,283.9012,281.6541,281.8132,6827.0
2025-04-16 12:00:00,283.61,284.59,283.36,283.65,12798.0,281.9922,282.9666,281.7436,282.0319,12798.0
2025-04-16 12:30:00,283.65,284.19,282.78,283.1,26818.0,282.0319,282.5689,281.1669,281.4851,26818.0
2025-04-16 13:00:00,282.95,284.48,282.69,284.3,7980.0,281.3359,282.8572,281.0774,282.6782,7980.0
2025-04-16 13:30:00,284.18,284.18,279.81,279.88,9827.0,282.5589,282.5589,278.2138,278.2834,9827.0
2025-04-16 14:00:00,280.41,281.2,279.83,281.18,8968.0,278.8104,279.5959,278.2337,279.576,8968.0
2025-04-16 14:30:00,281.01,281.01,279.47,280.02,15901.0,279.407,279.407,277.8758,278.4226,15901.0
2025-04-16 15:00:00,279.85,280.1,278.31,278.41,13561.0,278.2536,278.5022,276.7224,276.8218,13561.0
2025-04-16 15:30:00,278.7,281.2,278.13,280.5,53660.0,277.1102,279.5959,276.5434,278.8999,53660.0
2025-04-17 09:30:00,282.96,284.39,280.91,282.9,47244.0,281.3459,282.7677,279.3076,281.2862,47244.0
2025-04-17 10:00:00,283.57,284.33,281.24,281.29,7906.0,281.9524,282.7081,279.6357,279.6854,7906.0
2025-04-17 10:30:00,281.3,282.94,280.8,282.49,5129.0,279.6953,281.326,279.1982,280.8786,5129.0
2025-04-17 11:00:00,282.22,283.62,281.35,282.54,12002.0,280.6101,282.0021,279.7451,280.9283,12002.0
2025-04-17 11:30:00,282.54,283.85,282.54,283.23,12329.0,280.9283,282.2308,280.9283,281.6143,12329.0
2025-04-17 12:00:00,283.58,284.43,281.8,284.43,17047.0,281.9623,282.8075,280.1925,282.8075,17047.0
2025-04-17 12:30:00,284.22,285.16,284.03,285.03,8177.0,282.5987,283.5333,282.4098,283.4041,8177.0
2025-04-17 13:00:00,285.04,285.33,282.96,283.78,10725.0,283.414,283.7024,281.3459,282.1612,10725.0
2025-04-17 13:30:00,283.78,284.55,282.5,284.01,26115.0,282.1612,282.9268,280.8885,282.3899,26115.0
2025-04-17 14:00:00,284.07,284.4,283.11,283.11,7972.0,282.4495,282.7777,281.495,281.495,7972.0
2025-04-17 14:30:00,283.22,284.0,282.7,282.71,15054.0,281.6044,282.3799,281.0874,281.0973,15054.0
2025-04-17 15:00:00,282.76,283.36,282.08,282.41,9330.0,281.147,281.7436,280.4709,280.799,9330.0
2025-04-17 15:30:00,282.34,282.99,281.16,281.73,55379.0,280.7294,281.3757,279.5561,280.1229,55379.0
2025-04-21 09:30:00,277.56,278.07,274.04,274.04,17975.0,275.9767,276.4838,272.4768,272.4768,17975.0
2025-04-21 10:00:00,274.23,274.96,271.93,272.63,42439.0,272.6657,273.3915,270.3788,271.0748,42439.0
2025-04-21 10:30:00,272.63,273.76,272.28,272.38,11373.0,271.0748,272.1984,270.7268,270.8262,11373.0
2025-04-21 11:00:00,272.38,272.86,271.12,271.87,15063.0,270.8262,271.3035,269.5734,270.3191,15063.0
2025-04-21 11:30:00,271.81,271.81,269.24,270.04,19623.0,270.2595,270.2595,267.7041,268.4996,19623.0
2025-04-21 12:00:00,270.04,272.22,270.04,271.87,35228.0,268.4996,270.6671,268.4996,270.3191,35228.0
2025-04-21 12:30:00,272.09,272.6,270.77,270.77,16707.0,270.5379,271.045,269.2254,269.2254,16707.0
2025-04-21 13:00:00,270.99,271.32,269.71,270.67,14479.0,269.4442,269.7723,268.1715,269.126,14479.0
2025-04-21 13:30:00,270.55,271.45,270.42,270.95,16365.0,269.0067,269.9015,268.8774,269.4044,16365.0
2025-04-21 14:00:00,270.76,271.49,270.69,271.32,11764.0,269.2155,269.9413,269.1459,269.7723,11764.0
2025-04-21 14:30:00,271.42,272.09,270.98,270.98,18768.0,269.8717,270.5379,269.4342,269.4342,18768.0
2025-04-21 15:00:00,270.81,272.38,270.81,271.66,20741.0,269.2652,270.8262,269.2652,270.1103,20741.0
2025-04-21 15:30:00,271.86,274.71,271.72,274.21,135385.0,270.3092,273.1429,270.17,272.6458,135385.0
2025-04-22 09:30:00,277.83,280.0,276.95,276.95,21696.0,276.2451,278.4028,275.3702,275.3702,21696.0
2025-04-22 10:00:00,277.45,277.45,274.38,274.42,22683.0,275.8673,275.8673,272.8148,272.8546,22683.0
2025-04-22 10:30:00,274.45,276.63,273.97,276.18,47354.0,272.8844,275.052,272.4072,274.6045,47354.0
2025-04-22 11:00:00,276.32,277.7,276.15,276.93,65121.0,274.7438,276.1159,274.5747,275.3503,65121.0
2025-04-22 11:30:00,276.87,277.28,275.22,276.73,44483.0,275.2906,275.6983,273.65,275.1514,44483.0
2025-04-22 12:00:00,276.59,279.51,276.59,279.16,41045.0,275.0122,277.9156,275.0122,277.5675,41045.0
2025-04-22 12:30:00,279.15,279.35,277.6,277.83,12626.0,277.5576,277.7565,276.0164,276.2451,12626.0
2025-04-22 13:00:00,277.99,278.92,275.31,275.66,24696.0,276.4042,277.3289,273.7395,274.0875,24696.0
2025-04-22 13:30:00,275.44,276.85,275.23,276.45,12588.0,273.8688,275.2707,273.66,274.873,12588.0
2025-04-22 14:00:00,276.52,278.82,276.45,278.29,17944.0,274.9426,277.2295,274.873,276.7025,17944.0
2025-04-22 14:30:00,278.56,279.43,278.05,279.2,22965.0,276.971,277.836,276.4639,277.6073,22965.0
2025-04-22 15:00:00,279.33,279.61,277.8,278.29,26933.0,277.7366,278.015,276.2153,276.7025,26933.0
2025-04-22 15:30:00,278.08,279.67,277.75,279.23,137872.0,276.4937,278.0746,276.1656,277.6372,137872.0
2025-04-23 09:30:00,289.66,295.73,288.35,294.77,41638.0,288.0077,294.043,286.7051,293.0885,41638.0
2025-04-23 10:00:00,295.52,295.87,289.81,291.16,26507.0,293.8342,294.1822,288.1568,289.4991,26507.0
2025-04-23 10:30:00,291.06,292.21,290.6,290.87,14865.0,289.3997,290.5431,288.9423,289.2108,14865.0
2025-04-23 11:00:00,290.85,291.41,288.88,289.02,20156.0,289.1909,289.7477,287.2321,287.3713,20156.0
2025-04-23 11:30:00,289.45,289.53,286.05,286.06,16400.0,287.7989,287.8784,284.4182,284.4282,16400.0
2025-04-23 12:00:00,285.76,286.16,283.32,284.64,13097.0,284.1299,284.5276,281.7038,283.0163,13097.0
2025-04-23 12:30:00,284.87,285.91,284.33,285.59,13069.0,283.245,284.279,282.7081,283.9609,13069.0
2025-04-23 13:00:00,285.55,287.12,284.83,285.92,12917.0,283.9211,285.4821,283.2052,284.289,12917.0
2025-04-23 13:30:00,285.98,286.38,284.55,286.35,13457.0,284.3486,284.7464,282.9268,284.7165,13457.0
2025-04-23 14:00:00,286.35,287.03,285.57,285.62,24805.0,284.7165,285.3927,283.941,283.9907,24805.0
2025-04-23 14:30:00,285.61,286.44,284.43,284.74,12489.0,283.9808,284.806,282.8075,283.1157,12489.0
2025-04-23 15:00:00,284.71,285.04,283.92,284.38,18875.0,283.0859,283.414,282.3004,282.7578,18875.0
2025-04-23 15:30:00,284.5,285.24,283.5,283.68,77817.0,282.8771,283.6129,281.8828,282.0618,77817.0
2025-04-24 09:30:00,284.57,289.49,282.77,288.99,19866.0,282.9467,287.8386,281.157,287.3415,19866.0
2025-04-24 10:00:00,288.99,289.64,288.02,289.56,18201.0,287.3415,287.9878,286.377,287.9082,18201.0
2025-04-24 10:30:00,289.44,291.2,288.63,291.02,20607.0,287.7889,289.5389,286.9835,289.3599,20607.0
2025-04-24 11:00:00,291.33,291.67,290.83,290.87,12454.0,289.6681,290.0062,289.171,289.2108,12454.0
2025-04-24 11:30:00,290.67,291.2,290.05,290.3,14886.0,289.0119,289.5389,288.3954,288.644,14886.0
2025-04-24 12:00:00,290.44,291.96,290.43,291.76,10524.0,288.7832,290.2945,288.7733,290.0957,10524.0
2025-04-24 12:30:00,291.69,293.29,291.59,292.96,8344.0,290.0261,291.6169,289.9266,291.2888,8344.0
2025-04-24 13:00:00,292.73,293.53,292.49,293.42,10996.0,291.0601,291.8556,290.8215,291.7462,10996.0
2025-04-24 13:30:00,293.36,294.13,293.08,293.51,19892.0,291.6865,292.4522,291.4081,291.8357,19892.0
2025-04-24 14:00:00,293.89,294.7,293.7,294.1,14179.0,292.2135,293.0189,292.0246,292.4223,14179.0
2025-04-24 14:30:00,294.07,294.94,293.91,294.44,19669.0,292.3925,293.2575,292.2334,292.7604,19669.0
2025-04-24 15:00:00,294.32,294.37,293.17,293.61,23564.0,292.6411,292.6908,291.4976,291.9351,23564.0
2025-04-24 15:30:00,293.77,295.08,293.28,293.96,79365.0,292.0942,293.3967,291.607,292.2831,79365.0
2025-04-25 09:30:00,293.77,296.35,292.55,294.18,22353.0,292.0942,294.6595,290.8812,292.5019,22353.0
2025-04-25 10:00:00,294.48,295.13,293.08,293.46,11393.0,292.8002,293.4465,291.4081,291.786,11393.0
2025-04-25 10:30:00,293.28,295.08,293.0,294.87,10360.0,291.607,293.3967,291.3286,293.1879,10360.0
2025-04-25 11:00:00,294.63,295.19,293.66,293.68,9514.0,292.9493,293.5061,291.9848,292.0047,9514.0
2025-04-25 11:30:00,293.79,294.07,292.96,294.06,9062.0,292.1141,292.3925,291.2888,292.3826,9062.0
2025-04-25 12:00:00,294.06,294.88,293.96,294.64,8801.0,292.3826,293.1979,292.2831,292.9592,8801.0
2025-04-25 12:30:00,294.88,294.88,293.29,293.36,6434.0,293.1979,293.1979,291.6169,291.6865,6434.0
2025-04-25 13:00:00,293.62,294.48,293.62,294.34,4283.0,291.9451,292.8002,291.9451,292.661,4283.0
2025-04-25 13:30:00,294.42,295.43,292.14,292.37,10248.0,292.7405,293.7447,290.4735,290.7022,10248.0
2025-04-25 14:00:00,292.69,293.27,292.38,292.98,6755.0,291.0204,291.5971,290.7121,291.3087,6755.0
2025-04-25 14:30:00,293.05,293.72,292.02,292.02,10308.0,291.3783,292.0445,290.3542,290.3542,10308.0
2025-04-25 15:00:00,292.09,293.13,291.98,292.59,9030.0,290.4238,291.4579,290.3144,290.9209,9030.0
2025-04-25 15:30:00,292.37,293.67,291.22,293.28,71741.0,290.7022,291.9948,289.5588,291.607,71741.0
2025-04-28 09:30:00,293.05,296.96,293.05,296.25,19686.0,291.3783,295.266,291.3783,294.5601,19686.0
2025-04-28 10:00:00,296.22,297.69,296.01,296.19,12498.0,294.5302,295.9918,294.3214,294.5004,12498.0
2025-04-28 10:30:00,295.94,297.25,295.7,296.09,12523.0,294.2518,295.5544,294.0132,294.401,12523.0
2025-04-28 11:00:00,296.27,296.32,294.3,294.38,34207.0,294.5799,294.6297,292.6212,292.7007,34207.0
2025-04-28 11:30:00,294.51,295.19,294.32,294.69,10702.0,292.83,293.5061,292.6411,293.009,10702.0
2025-04-28 12:00:00,294.79,294.79,293.22,293.22,25466.0,293.1084,293.1084,291.5473,291.5473,25466.0
2025-04-28 12:30:00,293.52,294.6,293.51,293.96,9088.0,291.8456,292.9195,291.8357,292.2831,9088.0
2025-04-28 13:00:00,294.06,294.21,293.22,293.22,14927.0,292.3826,292.5317,291.5473,291.5473,14927.0
2025-04-28 13:30:00,293.4,293.61,292.61,293.54,18654.0,291.7263,291.9351,290.9408,291.8655,18654.0
2025-04-28 14:00:00,293.61,294.31,293.43,293.91,22044.0,291.9351,292.6311,291.7561,292.2334,22044.0
2025-04-28 14:30:00,293.88,294.31,293.52,293.73,18851.0,292.2036,292.6311,291.8456,292.0544,18851.0
2025-04-28 15:00:00,293.75,294.67,293.75,294.32,31050.0,292.0743,292.9891,292.0743,292.6411,31050.0
2025-04-28 15:30:00,294.33,294.97,293.59,294.03,117877.0,292.651,293.2874,291.9152,292.3527,117877.0
2025-04-29 09:30:00,291.12,293.14,289.16,289.61,45488.0,289.4593,291.4678,287.5105,287.9579,45488.0
2025-04-29 10:00:00,289.61,290.66,288.71,288.92,20924.0,287.9579,289.0019,287.0631,287.2719,20924.0
2025-04-29 10:30:00,288.98,291.35,288.97,291.19,13128.0,287.3315,289.688,287.3216,289.5289,13128.0
2025-04-29 11:00:00,291.23,291.43,289.26,290.9,67999.0,289.5687,289.7676,287.6099,289.2406,67999.0
2025-04-29 11:30:00,290.9,292.13,290.0,291.25,28696.0,289.2406,290.4636,288.3457,289.5886,28696.0
2025-04-29 12:00:00,291.25,293.14,291.0,292.22,11517.0,289.5886,291.4678,289.34,290.553,11517.0
2025-04-29 12:30:00,292.12,292.41,290.18,290.68,16827.0,290.4536,290.742,288.5247,289.0218,16827.0
2025-04-29 13:00:00,290.68,292.26,290.62,292.25,6253.0,289.0218,290.5928,288.9622,290.5829,6253.0
2025-04-29 13:30:00,292.25,293.79,292.08,293.26,42142.0,290.5829,292.1141,290.4138,291.5871,42142.0
2025-04-29 14:00:00,293.47,293.85,292.61,293.0,28155.0,291.7959,292.1738,290.9408,291.3286,28155.0
2025-04-29 14:30:00,292.94,293.53,292.7,292.84,14688.0,291.2689,291.8556,291.0303,291.1695,14688.0
2025-04-29 15:00:00,293.09,293.72,292.89,293.29,20037.0,291.4181,292.0445,291.2192,291.6169,20037.0
2025-04-29 15:30:00,293.29,293.71,292.14,293.06,71521.0,291.6169,292.0346,290.4735,291.3883,71521.0
2025-04-30 09:30:00,289.42,290.58,284.23,286.16,30518.0,287.769,288.9224,282.6086,284.5276,30518.0
2025-04-30 10:00:00,285.87,288.38,285.87,288.29,30447.0,284.2393,286.735,284.2393,286.6455,30447.0
2025-04-30 10:30:00,288.29,288.37,287.68,287.75,7606.0,286.6455,286.725,286.0389,286.1085,7606.0
2025-04-30 11:00:00,288.01,289.71,288.01,288.6,7691.0,286.3671,288.0574,286.3671,286.9537,7691.0
2025-04-30 11:30:00,288.52,289.17,288.17,288.83,12462.0,286.8742,287.5204,286.5262,287.1824,12462.0
2025-04-30 12:00:00,289.19,289.54,288.73,289.23,16257.0,287.5403,287.8883,287.083,287.5801,16257.0
2025-04-30 12:30:00,288.84,289.89,288.63,289.64,8504.0,287.1923,288.2363,286.9835,287.9878,8504.0
2025-04-30 13:00:00,289.63,290.31,288.88,290.3,8818.0,287.9778,288.6539,287.2321,288.644,8818.0
2025-04-30 13:30:00,290.1,290.89,289.67,290.53,7805.0,288.4451,289.2306,288.0176,288.8727,7805.0
2025-04-30 14:00:00,290.3,291.25,289.78,290.68,12639.0,288.644,289.5886,288.127,289.0218,12639.0
2025-04-30 14:30:00,290.83,291.29,289.84,290.01,13120.0,289.171,289.6284,288.1866,288.3557,13120.0
2025-04-30 15:00:00,290.15,290.76,290.02,290.05,11247.0,288.4949,289.1014,288.3656,288.3954,11247.0
2025-04-30 15:30:00,290.35,294.53,290.08,293.75,73469.0,288.6937,292.8499,288.4253,292.0743,73469.0
2025-05-01 09:30:00,296.43,298.97,294.73,297.44,16498.0,294.739,297.2645,293.0487,295.7433,16498.0
2025-05-01 10:00:00,298.02,300.54,297.67,298.36,18134.0,296.32,298.8256,295.972,296.658,18134.0
2025-05-01 10:30:00,298.38,299.97,297.95,299.94,9636.0,296.6779,298.2588,296.2504,298.229,9636.0
2025-05-01 11:00:00,300.15,300.6,298.95,300.17,17229.0,298.4378,298.8852,297.2447,298.4577,17229.0
2025-05-01 11:30:00,300.09,300.44,297.61,298.01,27404.0,298.3782,298.7262,295.9123,296.31,27404.0
2025-05-01 12:00:00,297.95,298.02,296.72,297.01,18683.0,296.2504,296.32,295.0274,295.3157,18683.0
2025-05-01 12:30:00,297.01,297.57,296.16,296.25,6493.0,295.3157,295.8725,294.4706,294.5601,6493.0
2025-05-01 13:00:00,296.27,297.93,296.27,297.41,7933.0,294.5799,296.2305,294.5799,295.7134,7933.0
2025-05-01 13:30:00,297.48,297.57,295.74,295.77,7949.0,295.783,295.8725,294.053,294.0828,7949.0
2025-05-01 14:00:00,295.76,296.7,295.76,296.26,8014.0,294.0729,295.0075,294.0729,294.57,8014.0
2025-05-01 14:30:00,296.25,296.78,296.11,296.65,8926.0,294.5601,295.087,294.4209,294.9578,8926.0
2025-05-01 15:00:00,296.63,297.22,296.32,297.07,8978.0,294.9379,295.5245,294.6297,295.3754,8978.0
2025-05-01 15:30:00,297.11,297.86,294.4,294.68,40206.0,295.4152,296.1609,292.7206,292.999,40206.0
2025-05-02 09:30:00,301.38,302.88,300.19,300.44,29009.0,299.6608,301.1522,298.4776,298.7262,29009.0
2025-05-02 10:00:00,300.56,302.13,300.27,302.05,17346.0,298.8455,300.4065,298.5571,300.327,17346.0
2025-05-02 10:30:00,302.08,302.7,301.48,302.46,22017.0,300.3568,300.9733,299.7602,300.7346,22017.0
2025-05-02 11:00:00,302.11,302.37,300.65,300.91,22241.0,300.3866,300.6451,298.935,299.1935,22241.0
2025-05-02 11:30:00,300.88,303.18,300.87,302.99,23788.0,299.1636,301.4505,299.1537,301.2616,23788.0
2025-05-02 12:00:00,303.01,303.64,298.28,300.95,120708.0,301.2815,301.9079,296.5785,299.2333,120708.0
2025-05-02 12:30:00,301.07,302.7,300.82,301.29,26642.0,299.3526,300.9733,299.104,299.5713,26642.0
2025-05-02 13:00:00,301.31,301.8,300.47,300.73,14394.0,299.5912,300.0784,298.756,299.0145,14394.0
2025-05-02 13:30:00,300.75,301.98,300.55,301.59,15183.0,299.0344,300.2574,298.8355,299.8696,15183.0
2025-05-02 14:00:00,301.73,302.02,301.29,301.68,12466.0,300.0088,300.2971,299.5713,299.9591,12466.0
2025-05-02 14:30:00,301.75,302.02,300.76,300.81,29034.0,300.0287,300.2971,299.0443,299.094,29034.0
2025-05-02 15:00:00,300.78,301.19,300.16,301.12,48801.0,299.0642,299.4719,298.4478,299.4023,48801.0
2025-05-02 15:30:00,301.12,301.91,299.6,299.62,147910.0,299.4023,300.1878,297.891,297.9108,147910.0
2025-05-05 09:30:00,290.73,300.88,290.73,299.75,78243.0,289.0715,299.1636,289.0715,298.0401,78243.0
2025-05-05 10:00:00,299.67,305.38,299.67,305.02,109761.0,297.9606,303.638,297.9606,303.28,109761.0
2025-05-05 10:30:00,305.09,308.63,301.47,303.87,56980.0,303.3496,306.8694,299.7503,302.1366,56980.0
2025-05-05 11:00:00,304.45,306.95,303.31,305.28,82734.0,302.7133,305.199,301.5798,303.5386,82734.0
2025-05-05 11:30:00,305.28,308.48,304.6,307.85,31085.0,303.5386,306.7203,302.8624,306.0939,31085.0
2025-05-05 12:00:00,307.71,307.92,304.89,305.38,20087.0,305.9547,306.1635,303.1508,303.638,20087.0
2025-05-05 12:30:00,305.78,306.4,304.77,305.0,10209.0,304.0357,304.6522,303.0315,303.2601,10209.0
2025-05-05 13:00:00,304.81,305.17,303.51,304.36,16903.0,303.0712,303.4292,301.7786,302.6238,16903.0
2025-05-05 13:30:00,304.41,304.78,303.47,303.47,56087.0,302.6735,303.0414,301.7389,301.7389,56087.0
2025-05-05 14:00:00,303.54,305.96,302.92,305.96,20699.0,301.8085,304.2147,301.192,304.2147,20699.0
2025-05-05 14:30:00,305.96,307.08,305.78,306.22,25307.0,304.2147,305.3283,304.0357,304.4732,25307.0
2025-05-05 15:00:00,306.15,307.16,305.84,306.03,45696.0,304.4036,305.4078,304.0954,304.2843,45696.0
2025-05-05 15:30:00,306.1,306.44,301.88,302.44,207579.0,304.3539,304.6919,300.1579,300.7148,207579.0
2025-05-06 09:30:00,300.0,302.16,299.82,302.16,21381.0,298.2887,300.4363,298.1097,300.4363,21381.0
2025-05-06 10:00:00,302.29,303.42,301.85,303.38,30221.0,300.5656,301.6892,300.1281,301.6494,30221.0
2025-05-06 10:30:00,302.97,303.38,300.74,301.13,15244.0,301.2417,301.6494,299.0244,299.4122,15244.0
2025-05-06 11:00:00,301.19,301.87,299.93,300.93,33499.0,299.4719,300.148,298.2191,299.2134,33499.0
2025-05-06 11:30:00,300.54,300.58,299.46,300.0,7505.0,298.8256,298.8654,297.7517,298.2887,7505.0
2025-05-06 12:00:00,299.84,300.91,299.3,300.04,7768.0,298.1296,299.1935,297.5927,298.3284,7768.0
2025-05-06 12:30:00,300.15,300.31,297.92,298.18,5916.0,298.4378,298.5969,296.2205,296.4791,5916.0
2025-05-06 13:00:00,297.94,298.44,297.37,298.28,10154.0,296.2404,296.7376,295.6737,296.5785,10154.0
2025-05-06 13:30:00,298.28,298.64,297.67,297.88,12555.0,296.5785,296.9364,295.972,296.1808,12555.0
2025-05-06 14:00:00,298.08,299.27,298.07,299.27,6184.0,296.3796,297.5628,296.3697,297.5628,6184.0
2025-05-06 14:30:00,299.24,299.57,298.44,299.57,14540.0,297.533,297.8611,296.7376,297.8611,14540.0
2025-05-06 15:00:00,299.5,299.71,299.14,299.63,22743.0,297.7915,298.0003,297.4336,297.9208,22743.0
2025-05-06 15:30:00,299.62,300.24,298.13,298.31,70579.0,297.9108,298.5273,296.4293,296.6083,70579.0
2025-05-07 09:30:00,299.38,301.0,299.36,299.45,21412.0,297.6722,299.283,297.6523,297.7418,21412.0
2025-05-07 10:00:00,299.99,300.2,298.32,298.67,15645.0,298.2787,298.4875,296.6183,296.9663,15645.0
2025-05-07 10:30:00,298.67,298.86,297.75,298.39,9955.0,296.9663,297.1552,296.0515,296.6879,9955.0
2025-05-07 11:00:00,298.26,299.24,298.23,299.05,34769.0,296.5586,297.533,296.5288,297.3441,34769.0
2025-05-07 11:30:00,298.98,300.02,298.83,299.56,10940.0,297.2745,298.3086,297.1253,297.8512,10940.0
2025-05-07 12:00:00,299.29,299.58,298.33,298.33,13557.0,297.5827,297.8711,296.6282,296.6282,13557.0
2025-05-07 12:30:00,298.33,299.22,298.33,299.12,34579.0,296.6282,297.5131,296.6282,297.4137,34579.0
2025-05-07 13:00:00,299.1,300.63,298.99,299.49,9121.0,297.3938,298.9151,297.2844,297.7816,9121.0
2025-05-07 13:30:00,299.38,299.38,298.13,298.13,2650.0,297.6722,297.6722,296.4293,296.4293,2650.0
2025-05-07 14:00:00,298.84,299.42,296.97,297.26,21138.0,297.1353,297.712,295.276,295.5643,21138.0
2025-05-07 14:30:00,297.38,298.75,296.8,298.35,46321.0,295.6836,297.0458,295.1069,296.6481,46321.0
2025-05-07 15:00:00,298.31,298.88,297.1,297.1,26645.0,296.6083,297.1751,295.4052,295.4052,26645.0
2025-05-07 15:30:00,297.19,299.6,296.59,297.72,77205.0,295.4947,297.891,294.8981,296.0217,77205.0
2025-05-08 09:30:00,301.76,302.93,300.93,302.3,29533.0,300.0386,301.202,299.2134,300.5755,29533.0
2025-05-08 10:00:00,302.5,305.0,302.41,304.99,49658.0,300.7744,303.2601,300.6849,303.2502,49658.0
2025-05-08 10:30:00,305.45,305.87,302.36,303.24,16717.0,303.7076,304.1252,300.6352,301.5102,16717.0
2025-05-08 11:00:00,302.83,305.8,302.83,305.38,12325.0,301.1025,304.0556,301.1025,303.638,12325.0
2025-05-08 11:30:00,305.24,307.67,305.14,307.2,10510.0,303.4988,305.9149,303.3993,305.4476,10510.0
2025-05-08 12:00:00,307.19,308.99,307.14,308.44,30285.0,305.4377,307.2274,305.3879,306.6805,30285.0
2025-05-08 12:30:00,308.4,309.55,308.29,309.1,10091.0,306.6408,307.7842,306.5314,307.3368,10091.0
2025-05-08 13:00:00,309.09,309.29,307.89,308.25,7062.0,307.3268,307.5257,306.1337,306.4916,7062.0
2025-05-08 13:30:00,308.34,308.34,307.36,307.41,5159.0,306.5811,306.5811,305.6067,305.6564,5159.0
2025-05-08 14:00:00,307.57,308.05,307.31,307.79,5777.0,305.8155,306.2927,305.557,306.0342,5777.0
2025-05-08 14:30:00,307.78,308.53,307.78,308.03,11350.0,306.0243,306.77,306.0243,306.2729,11350.0
2025-05-08 15:00:00,307.97,308.7,307.64,308.41,14991.0,306.2132,306.939,305.8851,306.6507,14991.0
2025-05-08 15:30:00,308.65,309.08,306.32,306.58,95120.0,306.8893,307.3169,304.5726,304.8311,95120.0
2025-05-09 09:30:00,307.09,307.69,306.76,307.28,5883.0,305.3382,305.9348,305.0101,305.5271,5883.0
2025-05-09 10:00:00,307.37,308.33,305.65,305.87,37269.0,305.6166,306.5712,303.9064,304.1252,37269.0
2025-05-09 10:30:00,305.88,307.51,305.66,307.21,16093.0,304.1351,305.7558,303.9164,305.4575,16093.0
2025-05-09 11:00:00,306.88,307.12,306.09,306.43,14556.0,305.1294,305.3681,304.3439,304.682,14556.0
2025-05-09 11:30:00,306.31,306.69,306.17,306.69,3928.0,304.5627,304.9405,304.4235,304.9405,3928.0
2025-05-09 12:00:00,306.65,306.65,305.13,305.62,4899.0,304.9007,304.9007,303.3894,303.8766,4899.0
2025-05-09 12:30:00,305.69,306.5,305.43,305.88,5902.0,303.9462,304.7516,303.6877,304.1351,5902.0
2025-05-09 13:00:00,305.72,307.04,305.71,306.94,8150.0,303.976,305.2885,303.9661,305.1891,8150.0
2025-05-09 13:30:00,307.03,307.36,306.68,307.27,8562.0,305.2786,305.6067,304.9306,305.5172,8562.0
2025-05-09 14:00:00,306.94,306.95,305.81,306.22,14764.0,305.1891,305.199,304.0655,304.4732,14764.0
2025-05-09 14:30:00,306.5,306.66,306.22,306.31,4799.0,304.7516,304.9107,304.4732,304.5627,4799.0
2025-05-09 15:00:00,306.45,307.57,306.3,306.61,22566.0,304.7019,305.8155,304.5527,304.861,22566.0
2025-05-09 15:30:00,306.47,307.33,306.24,306.91,66468.0,304.7218,305.5769,304.4931,305.1593,66468.0
2025-05-12 09:30:00,323.14,327.75,321.49,326.82,53592.0,321.2967,325.8804,319.6561,324.9557,53592.0
2025-05-12 10:00:00,327.37,329.82,325.14,325.47,40482.0,325.5025,327.9386,323.2853,323.6134,40482.0
2025-05-12 10:30:00,325.71,327.61,324.96,325.44,35321.0,323.852,325.7412,323.1063,323.5835,35321.0
2025-05-12 11:00:00,325.77,325.77,324.61,325.23,23136.0,323.9117,323.9117,322.7583,323.3747,23136.0
2025-05-12 11:30:00,324.96,325.4,324.33,324.45,17121.0,323.1063,323.5438,322.4799,322.5992,17121.0
2025-05-12 12:00:00,324.91,327.12,324.85,326.11,22565.0,323.0566,325.254,322.9969,324.2497,22565.0
2025-05-12 12:30:00,326.1,328.77,326.1,328.61,16891.0,324.2398,326.8946,324.2398,326.7355,16891.0
2025-05-12 13:00:00,328.82,330.36,328.54,329.65,41081.0,326.9443,328.4755,326.6659,327.7695,41081.0
2025-05-12 13:30:00,329.61,330.25,329.41,329.67,21772.0,327.7298,328.3661,327.5309,327.7894,21772.0
2025-05-12 14:00:00,329.71,330.62,329.71,330.17,22453.0,327.8292,328.734,327.8292,328.2866,22453.0
2025-05-12 14:30:00,330.18,330.72,329.81,329.95,31460.0,328.2965,328.8334,327.9286,328.0678,31460.0
2025-05-12 15:00:00,329.77,330.44,329.5,330.0,47900.0,327.8888,328.555,327.6204,328.1175,47900.0
2025-05-12 15:30:00,330.0,331.32,329.94,330.69,157250.0,328.1175,329.43,328.0579,328.8036,157250.0
2025-05-13 09:30:00,330.83,332.57,327.43,331.7,21928.0,328.9428,330.6729,325.5622,329.8078,21928.0
2025-05-13 10:00:00,332.07,334.07,331.5,333.16,21472.0,330.1757,332.1643,329.609,331.2595,21472.0
2025-05-13 10:30:00,332.92,334.47,332.78,334.06,11912.0,331.0209,332.562,330.8817,332.1544,11912.0
2025-05-13 11:00:00,333.85,335.73,333.67,335.49,17107.0,331.9456,333.8149,331.7666,333.5762,17107.0
2025-05-13 11:30:00,335.38,336.22,334.99,335.12,24974.0,333.4668,334.3021,333.0791,333.2083,24974.0
2025-05-13 12:00:00,335.0,335.04,334.03,334.87,7310.0,333.089,333.1288,332.1245,332.9598,7310.0
2025-05-13 12:30:00,334.74,335.2,334.18,334.18,6187.0,332.8305,333.2879,332.2737,332.2737,6187.0
2025-05-13 13:00:00,334.14,335.0,333.9,334.59,9670.0,332.2339,333.089,331.9953,332.6814,9670.0
2025-05-13 13:30:00,334.5,334.88,333.83,333.88,14760.0,332.5919,332.9697,331.9257,331.9754,14760.0
2025-05-13 14:00:00,333.84,335.07,333.78,334.91,23785.0,331.9356,333.1586,331.876,332.9995,23785.0
2025-05-13 14:30:00,334.98,335.07,334.04,335.04,19542.0,333.0691,333.1586,332.1345,333.1288,19542.0
2025-05-13 15:00:00,334.93,335.36,334.91,335.1,14718.0,333.0194,333.447,332.9995,333.1884,14718.0
2025-05-13 15:30:00,335.29,336.14,334.5,334.63,112630.0,333.3774,334.2225,332.5919,332.7211,112630.0
2025-05-14 09:30:00,333.41,334.0,331.59,333.16,38771.0,331.5081,332.0947,329.6985,331.2595,38771.0
2025-05-14 10:00:00,333.17,334.05,331.92,333.89,12681.0,331.2695,332.1444,330.0266,331.9853,12681.0
2025-05-14 10:30:00,333.64,333.65,332.51,332.64,10644.0,331.7368,331.7467,330.6132,330.7425,10644.0
2025-05-14 11:00:00,332.31,333.19,330.87,333.19,14258.0,330.4144,331.2893,328.9826,331.2893,14258.0
2025-05-14 11:30:00,332.86,333.48,332.85,333.16,17405.0,330.9612,331.5777,330.9513,331.2595,17405.0
2025-05-14 12:00:00,333.29,333.84,333.07,333.81,11849.0,331.3888,331.9356,331.17,331.9058,11849.0
2025-05-14 12:30:00,333.63,334.37,333.21,333.42,23071.0,331.7268,332.4626,331.3092,331.518,23071.0
2025-05-14 13:00:00,333.49,333.71,331.4,331.72,16807.0,331.5876,331.8064,329.5096,329.8277,16807.0
2025-05-14 13:30:00,331.72,332.85,331.72,332.85,8268.0,329.8277,330.9513,329.8277,330.9513,8268.0
2025-05-14 14:00:00,332.88,333.17,332.28,332.36,19784.0,330.9811,331.2695,330.3845,330.4641,19784.0
2025-05-14 14:30:00,332.53,333.44,332.4,332.98,12267.0,330.6331,331.5379,330.5038,331.0805,12267.0
2025-05-14 15:00:00,333.04,333.44,332.67,332.94,28280.0,331.1402,331.5379,330.7723,331.0408,28280.0
2025-05-14 15:30:00,332.65,334.38,332.64,332.82,107077.0,330.7524,332.4726,330.7425,330.9214,107077.0
2025-05-15 09:30:00,329.61,332.1,329.18,330.26,29379.0,327.7298,330.2056,327.3022,328.3761,29379.0
2025-05-15 10:00:00,330.89,332.16,330.62,331.11,9416.0,329.0025,330.2652,328.734,329.2212,9416.0
2025-05-15 10:30:00,330.7,331.16,330.15,330.94,8363.0,328.8135,329.2709,328.2667,329.0522,8363.0
2025-05-15 11:00:00,330.93,331.98,330.68,331.75,21900.0,329.0422,330.0862,328.7937,329.8576,21900.0
2025-05-15 11:30:00,331.69,333.24,331.69,332.35,18656.0,329.7979,331.3391,329.7979,330.4541,18656.0
2025-05-15 12:00:00,332.27,332.61,331.02,331.49,6649.0,330.3746,330.7126,329.1317,329.599,6649.0
2025-05-15 12:30:00,331.37,332.26,331.37,332.0,5896.0,329.4797,330.3646,329.4797,330.1061,5896.0
2025-05-15 13:00:00,332.01,332.31,331.57,331.57,9367.0,330.1161,330.4144,329.6786,329.6786,9367.0
2025-05-15 13:30:00,331.65,332.25,330.98,331.54,10246.0,329.7581,330.3547,329.0919,329.6488,10246.0
2025-05-15 14:00:00,331.53,331.91,331.04,331.81,13246.0,329.6388,330.0166,329.1516,329.9172,13246.0
2025-05-15 14:30:00,331.85,332.66,331.85,332.48,9255.0,329.957,330.7624,329.957,330.5834,9255.0
2025-05-15 15:00:00,332.45,333.0,332.42,332.51,14702.0,330.5536,331.1004,330.5237,330.6132,14702.0
2025-05-15 15:30:00,332.65,333.08,331.93,332.32,56564.0,330.7524,331.18,330.0365,330.4243,56564.0
2025-05-16 09:30:00,332.57,333.05,330.79,332.2,51758.0,330.6729,331.1501,328.903,330.305,51758.0
2025-05-16 10:00:00,331.79,332.1,330.55,331.82,19463.0,329.8973,330.2056,328.6644,329.9272,19463.0
2025-05-16 10:30:00,331.31,331.72,330.75,331.16,9648.0,329.4201,329.8277,328.8633,329.2709,9648.0
2025-05-16 11:00:00,331.39,331.57,330.77,330.85,61028.0,329.4996,329.6786,328.8831,328.9627,61028.0
2025-05-16 11:30:00,330.98,331.55,330.27,330.99,10644.0,329.0919,329.6587,328.386,329.1019,10644.0
2025-05-16 12:00:00,330.96,332.44,330.96,332.36,8887.0,329.0721,330.5436,329.0721,330.4641,8887.0
2025-05-16 12:30:00,332.35,333.12,332.17,332.96,12569.0,330.4541,331.2197,330.2752,331.0607,12569.0
2025-05-16 13:00:00,332.96,333.28,332.65,333.18,13058.0,331.0607,331.3788,330.7524,331.2794,13058.0
2025-05-16 13:30:00,333.27,333.5,332.87,333.01,6535.0,331.3689,331.5976,330.9712,331.1104,6535.0
2025-05-16 14:00:00,333.01,333.78,333.01,333.63,12584.0,331.1104,331.876,331.1104,331.7268,12584.0
2025-05-16 14:30:00,333.6,334.67,333.59,334.52,14617.0,331.697,332.7609,331.6871,332.6118,14617.0
2025-05-16 15:00:00,334.61,334.88,334.07,334.13,28025.0,332.7012,332.9697,332.1643,332.224,28025.0
2025-05-16 15:30:00,334.09,335.04,334.08,334.62,70507.0,332.1842,333.1288,332.1743,332.7112,70507.0
2025-05-19 09:30:00,331.29,334.67,328.17,334.55,33485.0,329.4002,332.7609,326.298,332.6416,33485.0
2025-05-19 10:00:00,334.66,336.18,334.56,334.56,12383.0,332.751,334.2623,332.6515,332.6515,12383.0
2025-05-19 10:30:00,334.86,335.76,334.51,334.64,8198.0,332.9498,333.8447,332.6018,332.7311,8198.0
2025-05-19 11:00:00,334.93,336.1,334.93,335.27,11723.0,333.0194,334.1827,333.0194,333.3575,11723.0
2025-05-19 11:30:00,335.47,336.79,335.47,335.98,11960.0,333.5563,334.8688,333.5563,334.0634,11960.0
2025-05-19 12:00:00,335.98,336.55,335.85,336.32,6188.0,334.0634,334.6302,333.9342,334.4015,6188.0
2025-05-19 12:30:00,336.39,337.0,336.22,336.78,12520.0,334.4711,335.0776,334.3021,334.8589,12520.0
2025-05-19 13:00:00,336.78,337.13,336.36,336.77,11346.0,334.8589,335.2069,334.4413,334.8489,11346.0
2025-05-19 13:30:00,336.63,336.81,336.35,336.35,5729.0,334.7097,334.8887,334.4313,334.4313,5729.0
2025-05-19 14:00:00,336.2,336.32,335.21,335.9,7236.0,334.2822,334.4015,333.2978,333.9839,7236.0
2025-05-19 14:30:00,335.72,336.28,335.57,335.87,6771.0,333.8049,334.3617,333.6558,333.9541,6771.0
2025-05-19 15:00:00,336.04,336.05,335.37,335.44,16389.0,334.1231,334.133,333.4569,333.5265,16389.0
2025-05-19 15:30:00,335.61,336.99,335.49,336.68,64192.0,333.6955,335.0677,333.5762,334.7594,64192.0
2025-05-20 09:30:00,335.2,336.61,334.65,335.37,60693.0,333.2879,334.6898,332.741,333.4569,60693.0
2025-05-20 10:00:00,334.49,334.73,332.82,332.83,47682.0,332.5819,332.8206,330.9214,330.9314,47682.0
2025-05-20 10:30:00,332.85,334.43,332.83,332.9,32880.0,330.9513,332.5223,330.9314,331.001,32880.0
2025-05-20 11:00:00,332.93,333.48,332.49,332.8,23250.0,331.0308,331.5777,330.5933,330.9016,23250.0
2025-05-20 11:30:00,332.8,333.0,331.72,332.54,22764.0,330.9016,331.1004,329.8277,330.643,22764.0
2025-05-20 12:00:00,332.36,332.38,331.58,331.73,14226.0,330.4641,330.484,329.6885,329.8377,14226.0
2025-05-20 12:30:00,331.67,332.76,331.24,332.76,16409.0,329.778,330.8618,329.3505,330.8618,16409.0
2025-05-20 13:00:00,332.64,333.13,332.34,332.85,11061.0,330.7425,331.2297,330.4442,330.9513,11061.0
2025-05-20 13:30:00,332.85,333.24,332.46,332.65,12328.0,330.9513,331.3391,330.5635,330.7524,12328.0
2025-05-20 14:00:00,332.53,332.6,330.75,330.76,13708.0,330.6331,330.7027,328.8633,328.8732,13708.0
2025-05-20 14:30:00,330.65,331.31,330.43,331.24,26612.0,328.7638,329.4201,328.5451,329.3505,26612.0
2025-05-20 15:00:00,331.12,331.12,330.29,331.0,15001.0,329.2311,329.2311,328.4059,329.1118,15001.0
2025-05-20 15:30:00,331.0,331.83,330.72,331.53,63349.0,329.1118,329.9371,328.8334,329.6388,63349.0
2025-05-21 09:30:00,328.6,329.68,328.04,328.78,26056.0,326.7255,327.7994,326.1687,326.9045,26056.0
2025-05-21 10:00:00,328.47,329.44,328.32,328.54,6911.0,326.5963,327.5607,326.4471,326.6659,6911.0
2025-05-21 10:30:00,328.04,328.44,327.59,328.31,4014.0,326.1687,326.5664,325.7213,326.4372,4014.0
2025-05-21 11:00:00,328.65,329.03,327.89,328.79,4832.0,326.7752,327.1531,326.0196,326.9144,4832.0
2025-05-21 11:30:00,328.45,330.15,328.25,329.61,19780.0,326.5764,328.2667,326.3775,327.7298,19780.0
2025-05-21 12:00:00,329.41,329.87,329.03,329.22,4720.0,327.5309,327.9883,327.1531,327.342,4720.0
2025-05-21 12:30:00,329.3,329.62,328.45,328.6,15784.0,327.4215,327.7397,326.5764,326.7255,15784.0
2025-05-21 13:00:00,328.68,328.98,324.51,324.51,5711.0,326.8051,327.1034,322.6589,322.6589,5711.0
2025-05-21 13:30:00,324.3,326.34,324.14,325.64,7809.0,322.4501,324.4784,322.291,323.7824,7809.0
2025-05-21 14:00:00,325.82,325.82,324.53,325.14,6371.0,323.9614,323.9614,322.6787,323.2853,6371.0
2025-05-21 14:30:00,325.31,325.52,324.52,324.81,8371.0,323.4543,323.6631,322.6688,322.9571,8371.0
2025-05-21 15:00:00,324.54,324.6,322.91,323.15,12893.0,322.6887,322.7483,321.068,321.3066,12893.0
2025-05-21 15:30:00,323.15,323.83,322.94,323.04,39934.0,321.3066,321.9827,321.0978,321.1972,39934.0
2025-05-22 09:30:00,321.34,322.67,319.56,321.06,25028.0,319.5069,320.8293,317.7371,319.2285,25028.0
2025-05-22 10:00:00,321.26,321.99,320.0,320.19,28152.0,319.4274,320.1532,318.1746,318.3635,28152.0
2025-05-22 10:30:00,320.11,320.53,319.24,320.53,36854.0,318.284,318.7016,317.4189,318.7016,36854.0
2025-05-22 11:00:00,320.68,321.82,320.67,321.6,9858.0,318.8507,319.9842,318.8408,319.7655,9858.0
2025-05-22 11:30:00,321.12,321.95,321.07,321.57,7869.0,319.2882,320.1135,319.2385,319.7356,7869.0
2025-05-22 12:00:00,321.81,322.25,321.47,321.47,13455.0,319.9743,320.4117,319.6362,319.6362,13455.0
2025-05-22 12:30:00,321.65,321.71,321.03,321.03,6852.0,319.8152,319.8748,319.1987,319.1987,6852.0
2025-05-22 13:00:00,321.06,322.38,320.94,322.38,8233.0,319.2285,320.541,319.1092,320.541,8233.0
2025-05-22 13:30:00,322.29,323.17,321.97,322.5,14584.0,320.4515,321.3265,320.1333,320.6603,14584.0
2025-05-22 14:00:00,322.52,323.38,322.15,323.38,12572.0,320.6802,321.5353,320.3123,321.5353,12572.0
2025-05-22 14:30:00,323.35,323.73,322.99,323.43,23228.0,321.5055,321.8833,321.1475,321.585,23228.0
2025-05-22 15:00:00,323.45,323.83,322.97,323.71,10190.0,321.6049,321.9827,321.1276,321.8634,10190.0
2025-05-22 15:30:00,323.71,323.79,321.31,321.74,52494.0,321.8634,321.943,319.4771,319.9047,52494.0
2025-05-23 09:30:00,314.92,317.67,311.03,316.84,23025.0,314.92,317.67,311.03,316.84,23025.0
2025-05-23 10:00:00,317.44,318.19,315.81,316.43,15717.0,317.44,318.19,315.81,316.43,15717.0
2025-05-23 10:30:00,316.65,317.07,315.2,315.49,6058.0,316.65,317.07,315.2,315.49,6058.0
2025-05-23 11:00:00,315.74,316.52,315.52,316.07,9729.0,315.74,316.52,315.52,316.07,9729.0
2025-05-23 11:30:00,316.34,317.19,315.92,316.07,8117.0,316.34,317.19,315.92,316.07,8117.0
2025-05-23 12:00:00,315.94,317.23,315.87,316.85,9660.0,315.94,317.23,315.87,316.85,9660.0
2025-05-23 12:30:00,316.64,317.11,316.5,316.67,5853.0,316.64,317.11,316.5,316.67,5853.0
2025-05-23 13:00:00,316.68,318.07,316.68,318.05,5103.0,316.68,318.07,316.68,318.05,5103.0
2025-05-23 13:30:00,318.0,318.18,317.62,317.84,8857.0,318.0,318.18,317.62,317.84,8857.0
2025-05-23 14:00:00,318.05,318.53,317.57,317.93,9185.0,318.05,318.53,317.57,317.93,9185.0
2025-05-23 14:30:00,317.95,318.61,317.95,318.15,5999.0,317.95,318.61,317.95,318.15,5999.0
2025-05-23 15:00:00,318.09,318.3,317.16,317.2,8565.0,318.09,318.3,317.16,317.2,8565.0
2025-05-23 15:30:00,317.36,317.75,316.56,317.29,38214.0,317.36,317.75,316.56,317.29,38214.0
2025-05-27 09:30:00,327.41,327.82,321.73,321.87,33888.0,327.41,327.82,321.73,321.87,33888.0
2025-05-27 10:00:00,321.86,324.79,320.3,324.05,21217.0,321.86,324.79,320.3,324.05,21217.0
2025-05-27 10:30:00,324.11,324.6,323.55,324.15,14025.0,324.11,324.6,323.55,324.15,14025.0
2025-05-27 11:00:00,324.22,325.64,324.14,325.22,22017.0,324.22,325.64,324.14,325.22,22017.0
2025-05-27 11:30:00,325.38,326.85,325.29,326.42,22521.0,325.38,326.85,325.29,326.42,22521.0
2025-05-27 12:00:00,326.31,326.72,325.99,326.0,8820.0,326.31,326.72,325.99,326.0,8820.0
2025-05-27 12:30:00,326.0,326.67,325.93,326.02,4788.0,326.0,326.67,325.93,326.02,4788.0
2025-05-27 13:00:00,325.86,326.26,325.58,325.75,8365.0,325.86,326.26,325.58,325.75,8365.0
2025-05-27 13:30:00,325.84,326.21,325.49,325.84,29871.0,325.84,326.21,325.49,325.84,29871.0
2025-05-27 14:00:00,325.85,326.81,325.84,326.61,10729.0,325.85,326.81,325.84,326.61,10729.0
2025-05-27 14:30:00,326.39,327.14,325.84,325.97,16218.0,326.39,327.14,325.84,325.97,16218.0
2025-05-27 15:00:00,325.93,327.07,325.93,326.81,26715.0,325.93,327.07,325.93,326.81,26715.0
2025-05-27 15:30:00,326.8,326.93,325.86,326.35,45836.0,326.8,326.93,325.86,326.35,45836.0
2025-05-28 09:30:00,327.57,327.73,325.1,325.48,16063.0,327.57,327.73,325.1,325.48,16063.0
2025-05-28 10:00:00,325.09,325.95,324.67,325.5,6063.0,325.09,325.95,324.67,325.5,6063.0
2025-05-28 10:30:00,325.16,325.81,324.67,324.82,9934.0,325.16,325.81,324.67,324.82,9934.0
2025-05-28 11:00:00,325.0,325.35,324.25,324.78,11770.0,325.0,325.35,324.25,324.78,11770.0
2025-05-28 11:30:00,324.6,325.02,324.23,324.85,4725.0,324.6,325.02,324.23,324.85,4725.0
2025-05-28 12:00:00,324.86,325.43,324.59,324.75,5635.0,324.86,325.43,324.59,324.75,5635.0
2025-05-28 12:30:00,324.28,325.0,324.28,324.58,7246.0,324.28,325.0,324.28,324.58,7246.0
2025-05-28 13:00:00,324.49,325.48,324.45,324.74,7121.0,324.49,325.48,324.45,324.74,7121.0
2025-05-28 13:30:00,324.66,324.7,324.26,324.44,5654.0,324.66,324.7,324.26,324.44,5654.0
2025-05-28 14:00:00,324.44,324.96,324.44,324.52,7934.0,324.44,324.96,324.44,324.52,7934.0
2025-05-28 14:30:00,324.68,324.82,322.96,323.8,13423.0,324.68,324.82,322.96,323.8,13423.0
2025-05-28 15:00:00,323.82,324.63,323.82,323.84,15057.0,323.82,324.63,323.82,323.84,15057.0
2025-05-28 15:30:00,323.88,324.26,322.95,323.06,35878.0,323.88,324.26,322.95,323.06,35878.0
2025-05-29 09:30:00,325.39,325.39,323.07,324.81,16575.0,325.39,325.39,323.07,324.81,16575.0
2025-05-29 10:00:00,324.9,325.34,322.72,323.56,6692.0,324.9,325.34,322.72,323.56,6692.0
2025-05-29 10:30:00,323.43,324.01,323.06,323.87,11502.0,323.43,324.01,323.06,323.87,11502.0
2025-05-29 11:00:00,323.86,324.39,323.37,324.05,12915.0,323.86,324.39,323.37,324.05,12915.0
2025-05-29 11:30:00,324.42,324.42,322.11,322.12,21715.0,324.42,324.42,322.11,322.12,21715.0
2025-05-29 12:00:00,322.0,323.47,321.76,323.38,11029.0,322.0,323.47,321.76,323.38,11029.0
2025-05-29 12:30:00,323.41,324.44,323.37,324.44,8998.0,323.41,324.44,323.37,324.44,8998.0
2025-05-29 13:00:00,324.44,324.7,324.0,324.03,16460.0,324.44,324.7,324.0,324.03,16460.0
2025-05-29 13:30:00,324.29,324.89,324.02,324.1,5464.0,324.29,324.89,324.02,324.1,5464.0
2025-05-29 14:00:00,324.15,324.72,323.97,324.31,9287.0,324.15,324.72,323.97,324.31,9287.0
2025-05-29 14:30:00,324.25,324.84,324.25,324.46,11265.0,324.25,324.84,324.25,324.46,11265.0
2025-05-29 15:00:00,324.34,325.09,324.0,324.73,22358.0,324.34,325.09,324.0,324.73,22358.0
2025-05-29 15:30:00,324.61,325.53,324.2,324.99,66333.0,324.61,325.53,324.2,324.99,66333.0
2025-05-30 09:30:00,325.07,326.41,322.0,323.14,49093.0,325.07,326.41,322.0,323.14,49093.0
2025-05-30 10:00:00,323.19,325.07,323.14,324.64,14837.0,323.19,325.07,323.14,324.64,14837.0
2025-05-30 10:30:00,324.64,325.54,324.05,324.09,8033.0,324.64,325.54,324.05,324.09,8033.0
2025-05-30 11:00:00,324.11,324.67,323.82,324.5,8523.0,324.11,324.67,323.82,324.5,8523.0
2025-05-30 11:30:00,324.23,324.46,323.09,323.78,3503.0,324.23,324.46,323.09,323.78,3503.0
2025-05-30 12:00:00,323.88,324.53,322.68,322.69,9665.0,323.88,324.53,322.68,322.69,9665.0
2025-05-30 12:30:00,322.63,322.95,321.68,322.25,9141.0,322.63,322.95,321.68,322.25,9141.0
2025-05-30 13:00:00,322.08,323.24,322.08,323.06,10648.0,322.08,323.24,322.08,323.06,10648.0
2025-05-30 13:30:00,323.11,323.34,321.82,321.82,13589.0,323.11,323.34,321.82,321.82,13589.0
2025-05-30 14:00:00,321.88,322.68,321.82,322.34,31734.0,321.88,322.68,321.82,322.34,31734.0
2025-05-30 14:30:00,322.56,322.56,321.56,322.31,40642.0,322.56,322.56,321.56,322.31,40642.0
2025-05-30 15:00:00,322.31,323.67,322.28,323.5,46925.0,322.31,323.67,322.28,323.5,46925.0
2025-05-30 15:30:00,323.63,323.93,320.84,321.23,107400.0,323.63,323.93,320.84,321.23,107400.0
2025-06-02 09:30:00,321.45,321.45,314.33,315.04,25584.0,321.45,321.45,314.33,315.04,25584.0
2025-06-02 10:00:00,315.01,316.42,314.11,316.42,24833.0,315.01,316.42,314.11,316.42,24833.0
2025-06-02 10:30:00,316.74,317.94,316.43,317.76,16794.0,316.74,317.94,316.43,317.76,16794.0
2025-06-02 11:00:00,317.33,317.91,316.04,316.61,18871.0,317.33,317.91,316.04,316.61,18871.0
2025-06-02 11:30:00,316.47,317.12,316.12,316.21,8764.0,316.47,317.12,316.12,316.21,8764.0
2025-06-02 12:00:00,316.21,316.22,315.1,315.18,3597.0,316.21,316.22,315.1,315.18,3597.0
2025-06-02 12:30:00,315.38,315.9,315.16,315.79,13728.0,315.38,315.9,315.16,315.79,13728.0
2025-06-02 13:00:00,315.8,316.11,314.74,314.75,12910.0,315.8,316.11,314.74,314.75,12910.0
2025-06-02 13:30:00,314.94,315.92,314.91,315.88,12966.0,314.94,315.92,314.91,315.88,12966.0
2025-06-02 14:00:00,315.92,316.82,315.7,316.71,9335.0,315.92,316.82,315.7,316.71,9335.0
2025-06-02 14:30:00,316.74,316.93,316.35,316.85,8649.0,316.74,316.93,316.35,316.85,8649.0
2025-06-02 15:00:00,316.84,317.74,316.65,317.25,13247.0,316.84,317.74,316.65,317.25,13247.0
2025-06-02 15:30:00,317.22,317.38,316.49,317.14,126770.0,317.22,317.38,316.49,317.14,126770.0
2025-06-03 09:30:00,317.8,319.61,316.32,318.41,33615.0,317.8,319.61,316.32,318.41,33615.0
2025-06-03 10:00:00,319.0,323.2,318.64,323.2,70344.0,319.0,323.2,318.64,323.2,70344.0
2025-06-03 10:30:00,322.91,323.16,321.89,322.74,18414.0,322.91,323.16,321.89,322.74,18414.0
2025-06-03 11:00:00,322.86,324.07,322.86,323.46,13761.0,322.86,324.07,322.86,323.46,13761.0
2025-06-03 11:30:00,323.62,324.59,323.2,324.59,8372.0,323.62,324.59,323.2,324.59,8372.0
2025-06-03 12:00:00,324.57,325.3,324.0,325.13,22988.0,324.57,325.3,324.0,325.13,22988.0
2025-06-03 12:30:00,325.13,325.86,324.92,325.71,16743.0,325.13,325.86,324.92,325.71,16743.0
2025-06-03 13:00:00,325.5,325.77,325.18,325.35,7828.0,325.5,325.77,325.18,325.35,7828.0
2025-06-03 13:30:00,325.36,325.51,324.17,324.23,10527.0,325.36,325.51,324.17,324.23,10527.0
2025-06-03 14:00:00,324.33,324.33,323.06,323.37,10490.0,324.33,324.33,323.06,323.37,10490.0
2025-06-03 14:30:00,323.37,323.64,323.08,323.44,16719.0,323.37,323.64,323.08,323.44,16719.0
2025-06-03 15:00:00,323.45,323.51,322.84,323.13,23456.0,323.45,323.51,322.84,323.13,23456.0
2025-06-03 15:30:00,323.13,324.66,322.99,324.52,71150.0,323.13,324.66,322.99,324.52,71150.0
2025-06-04 09:30:00,325.44,326.95,325.03,326.0,22434.0,325.44,326.95,325.03,326.0,22434.0
2025-06-04 10:00:00,325.49,325.49,323.9,325.14,9148.0,325.49,325.49,323.9,325.14,9148.0
2025-06-04 10:30:00,325.14,325.91,324.29,325.11,11618.0,325.14,325.91,324.29,325.11,11618.0
2025-06-04 11:00:00,325.23,325.97,324.9,325.16,9221.0,325.23,325.97,324.9,325.16,9221.0
2025-06-04 11:30:00,325.17,325.96,325.04,325.16,7808.0,325.17,325.96,325.04,325.16,7808.0
2025-06-04 12:00:00,325.48,325.48,324.58,324.62,2640.0,325.48,325.48,324.58,324.62,2640.0
2025-06-04 12:30:00,324.62,324.93,324.62,324.75,5786.0,324.62,324.93,324.62,324.75,5786.0
2025-06-04 13:00:00,324.99,325.39,324.68,324.8,9943.0,324.99,325.39,324.68,324.8,9943.0
2025-06-04 13:30:00,324.8,325.01,324.44,324.78,8046.0,324.8,325.01,324.44,324.78,8046.0
2025-06-04 14:00:00,324.96,325.09,324.28,324.3,7569.0,324.96,325.09,324.28,324.3,7569.0
2025-06-04 14:30:00,324.3,324.4,323.71,323.73,9879.0,324.3,324.4,323.71,323.73,9879.0
2025-06-04 15:00:00,323.89,324.41,323.73,324.2,10977.0,323.89,324.41,323.73,324.2,10977.0
2025-06-04 15:30:00,324.21,324.34,322.76,322.79,75982.0,324.21,324.34,322.76,322.79,75982.0
2025-06-05 09:30:00,323.78,324.56,321.23,321.49,24878.0,323.78,324.56,321.23,321.49,24878.0
2025-06-05 10:00:00,321.91,324.28,321.56,323.71,46695.0,321.91,324.28,321.56,323.71,46695.0
2025-06-05 10:30:00,323.71,324.17,322.0,322.76,5644.0,323.71,324.17,322.0,322.76,5644.0
2025-06-05 11:00:00,323.14,323.83,322.68,323.49,6285.0,323.14,323.83,322.68,323.49,6285.0
2025-06-05 11:30:00,323.51,324.76,323.48,324.52,5508.0,323.51,324.76,323.48,324.52,5508.0
2025-06-05 12:00:00,324.55,325.15,324.25,325.15,5556.0,324.55,325.15,324.25,325.15,5556.0
2025-06-05 12:30:00,325.16,325.26,323.26,323.73,4429.0,325.16,325.26,323.26,323.73,4429.0
2025-06-05 13:00:00,323.82,325.07,323.64,325.07,2823.0,323.82,325.07,323.64,325.07,2823.0
2025-06-05 13:30:00,324.86,325.44,324.86,325.09,9179.0,324.86,325.44,324.86,325.09,9179.0
2025-06-05 14:00:00,324.81,325.12,323.52,324.58,12777.0,324.81,325.12,323.52,324.58,12777.0
2025-06-05 14:30:00,324.68,325.21,324.43,324.44,6208.0,324.68,325.21,324.43,324.44,6208.0
2025-06-05 15:00:00,324.45,324.67,322.17,322.93,9857.0,324.45,324.67,322.17,322.93,9857.0
2025-06-05 15:30:00,322.93,323.86,322.39,323.08,70859.0,322.93,323.86,322.39,323.08,70859.0
2025-06-06 09:30:00,326.8,327.31,324.44,326.87,19145.0,326.8,327.31,324.44,326.87,19145.0
2025-06-06 10:00:00,326.53,327.24,325.77,327.03,22366.0,326.53,327.24,325.77,327.03,22366.0
2025-06-06 10:30:00,326.95,327.52,326.77,327.03,10205.0,326.95,327.52,326.77,327.03,10205.0
2025-06-06 11:00:00,326.85,327.23,324.78,325.66,12682.0,326.85,327.23,324.78,325.66,12682.0
2025-06-06 11:30:00,325.56,326.16,325.0,326.16,10524.0,325.56,326.16,325.0,326.16,10524.0
2025-06-06 12:00:00,325.91,326.23,325.56,325.93,7681.0,325.91,326.23,325.56,325.93,7681.0
2025-06-06 12:30:00,326.11,326.11,324.46,325.03,11639.0,326.11,326.11,324.46,325.03,11639.0
2025-06-06 13:00:00,325.07,325.4,324.27,325.28,12101.0,325.07,325.4,324.27,325.28,12101.0
2025-06-06 13:30:00,325.24,325.59,325.02,325.46,21917.0,325.24,325.59,325.02,325.46,21917.0
2025-06-06 14:00:00,325.51,326.38,325.47,325.93,15379.0,325.51,326.38,325.47,325.93,15379.0
2025-06-06 14:30:00,326.22,327.0,326.22,326.69,14119.0,326.22,327.0,326.22,326.69,14119.0
2025-06-06 15:00:00,326.36,326.84,326.35,326.47,12754.0,326.36,326.84,326.35,326.47,12754.0
2025-06-06 15:30:00,326.44,326.86,325.86,326.52,56590.0,326.44,326.86,325.86,326.52,56590.0
2025-06-09 09:30:00,328.26,328.57,325.05,326.37,21025.0,328.26,328.57,325.05,326.37,21025.0
2025-06-09 10:00:00,326.54,326.69,325.32,326.61,12341.0,326.54,326.69,325.32,326.61,12341.0
2025-06-09 10:30:00,326.43,326.63,325.21,326.63,8196.0,326.43,326.63,325.21,326.63,8196.0
2025-06-09 11:00:00,326.51,326.77,325.13,325.63,7970.0,326.51,326.77,325.13,325.63,7970.0
2025-06-09 11:30:00,325.53,325.98,325.51,325.71,8420.0,325.53,325.98,325.51,325.71,8420.0
2025-06-09 12:00:00,325.76,326.25,325.69,326.18,11891.0,325.76,326.25,325.69,326.18,11891.0
2025-06-09 12:30:00,326.32,326.92,326.27,326.57,6404.0,326.32,326.92,326.27,326.57,6404.0
2025-06-09 13:00:00,326.65,327.47,326.62,327.43,5862.0,326.65,327.47,326.62,327.43,5862.0
2025-06-09 13:30:00,327.38,327.5,326.83,327.18,4812.0,327.38,327.5,326.83,327.18,4812.0
2025-06-09 14:00:00,327.22,327.61,327.21,327.61,6605.0,327.22,327.61,327.21,327.61,6605.0
2025-06-09 14:30:00,327.61,327.94,327.32,327.82,7296.0,327.61,327.94,327.32,327.82,7296.0
2025-06-09 15:00:00,327.87,328.05,327.22,327.23,7923.0,327.87,328.05,327.22,327.23,7923.0
2025-06-09 15:30:00,327.08,327.14,325.58,325.67,41219.0,327.08,327.14,325.58,325.67,41219.0
2025-06-10 09:30:00,327.71,327.71,324.31,326.07,12181.0,327.71,327.71,324.31,326.07,12181.0
2025-06-10 10:00:00,326.42,327.59,326.03,326.77,4509.0,326.42,327.59,326.03,326.77,4509.0
2025-06-10 10:30:00,326.71,328.07,326.68,327.09,5212.0,326.71,328.07,326.68,327.09,5212.0
2025-06-10 11:00:00,326.93,327.46,326.4,327.28,7105.0,326.93,327.46,326.4,327.28,7105.0
2025-06-10 11:30:00,327.04,327.62,326.21,327.3,17278.0,327.04,327.62,326.21,327.3,17278.0
2025-06-10 12:00:00,327.52,328.36,327.28,327.71,5208.0,327.52,328.36,327.28,327.71,5208.0
2025-06-10 12:30:00,327.69,328.05,327.46,327.82,4596.0,327.69,328.05,327.46,327.82,4596.0
2025-06-10 13:00:00,327.78,328.38,327.5,327.5,7993.0,327.78,328.38,327.5,327.5,7993.0
2025-06-10 13:30:00,327.74,327.74,326.83,326.83,3130.0,327.74,327.74,326.83,326.83,3130.0
2025-06-10 14:00:00,326.59,326.59,325.92,326.01,4137.0,326.59,326.59,325.92,326.01,4137.0
2025-06-10 14:30:00,326.27,327.27,326.24,327.27,6053.0,326.27,327.27,326.24,327.27,6053.0
2025-06-10 15:00:00,327.1,327.17,326.38,326.81,8128.0,327.1,327.17,326.38,326.81,8128.0
2025-06-10 15:30:00,326.72,327.52,326.25,326.99,21120.0,326.72,327.52,326.25,326.99,21120.0
2025-06-11 09:30:00,327.91,327.91,324.71,327.39,8434.0,327.91,327.91,324.71,327.39,8434.0
2025-06-11 10:00:00,327.29,327.45,325.84,326.57,4611.0,327.29,327.45,325.84,326.57,4611.0
2025-06-11 10:30:00,326.56,327.11,325.67,325.87,8232.0,326.56,327.11,325.67,325.87,8232.0
2025-06-11 11:00:00,326.37,327.1,326.27,326.82,3761.0,326.37,327.1,326.27,326.82,3761.0
2025-06-11 11:30:00,326.33,326.75,325.37,325.8,4551.0,326.33,326.75,325.37,325.8,4551.0
2025-06-11 12:00:00,325.75,325.75,324.7,325.12,12972.0,325.75,325.75,324.7,325.12,12972.0
2025-06-11 12:30:00,325.09,325.39,324.17,324.79,31212.0,325.09,325.39,324.17,324.79,31212.0
2025-06-11 13:00:00,324.64,326.01,324.62,326.01,23019.0,324.64,326.01,324.62,326.01,23019.0
2025-06-11 13:30:00,325.63,325.64,324.98,324.98,16088.0,325.63,325.64,324.98,324.98,16088.0
2025-06-11 14:00:00,325.02,325.02,322.7,323.87,10261.0,325.02,325.02,322.7,323.87,10261.0
2025-06-11 14:30:00,323.6,324.63,323.36,323.59,29754.0,323.6,324.63,323.36,323.59,29754.0
2025-06-11 15:00:00,323.59,323.99,323.27,323.47,10349.0,323.59,323.99,323.27,323.47,10349.0
2025-06-11 15:30:00,323.41,324.15,322.88,323.6,65290.0,323.41,324.15,322.88,323.6,65290.0
2025-06-12 09:30:00,321.42,322.12,319.25,321.16,15943.0,321.42,322.12,319.25,321.16,15943.0
2025-06-12 10:00:00,321.16,322.51,320.37,322.02,14017.0,321.16,322.51,320.37,322.02,14017.0
2025-06-12 10:30:00,322.29,323.14,322.13,322.73,19213.0,322.29,323.14,322.13,322.73,19213.0
2025-06-12 11:00:00,322.81,323.34,321.68,322.43,11661.0,322.81,323.34,321.68,322.43,11661.0
2025-06-12 11:30:00,322.49,323.01,322.41,322.82,6222.0,322.49,323.01,322.41,322.82,6222.0
2025-06-12 12:00:00,322.82,323.61,322.5,323.23,7632.0,322.82,323.61,322.5,323.23,7632.0
2025-06-12 12:30:00,322.69,323.73,322.59,323.07,4326.0,322.69,323.73,322.59,323.07,4326.0
2025-06-12 13:00:00,323.12,324.28,323.12,323.56,8806.0,323.12,324.28,323.12,323.56,8806.0
2025-06-12 13:30:00,323.88,324.39,323.62,324.17,5660.0,323.88,324.39,323.62,324.17,5660.0
2025-06-12 14:00:00,324.16,324.46,323.82,323.82,4903.0,324.16,324.46,323.82,323.82,4903.0
2025-06-12 14:30:00,323.88,324.35,323.88,324.17,6515.0,323.88,324.35,323.88,324.17,6515.0
2025-06-12 15:00:00,324.17,324.47,323.95,324.32,14015.0,324.17,324.47,323.95,324.32,14015.0
2025-06-12 15:30:00,324.31,324.72,322.89,324.72,37110.0,324.31,324.72,322.89,324.72,37110.0
2025-06-13 09:30:00,321.74,323.4,321.16,321.2,25667.0,321.74,323.4,321.16,321.2,25667.0
2025-06-13 10:00:00,321.66,323.28,321.08,321.09,20150.0,321.66,323.28,321.08,321.09,20150.0
2025-06-13 10:30:00,321.09,322.99,321.08,322.83,12438.0,321.09,322.99,321.08,322.83,12438.0
2025-06-13 11:00:00,322.77,324.04,322.36,323.59,17834.0,322.77,324.04,322.36,323.59,17834.0
2025-06-13 11:30:00,323.35,324.43,323.35,323.74,5247.0,323.35,324.43,323.35,323.74,5247.0
2025-06-13 12:00:00,323.8,324.64,323.74,323.74,5740.0,323.8,324.64,323.74,323.74,5740.0
2025-06-13 12:30:00,323.94,324.19,323.51,323.89,5983.0,323.94,324.19,323.51,323.89,5983.0
2025-06-13 13:00:00,323.95,324.06,323.03,323.07,5601.0,323.95,324.06,323.03,323.07,5601.0
2025-06-13 13:30:00,322.68,323.13,322.39,322.95,4568.0,322.68,323.13,322.39,322.95,4568.0
2025-06-13 14:00:00,322.98,323.0,320.84,320.84,12718.0,322.98,323.0,320.84,320.84,12718.0
2025-06-13 14:30:00,320.82,320.94,319.91,320.92,5497.0,320.82,320.94,319.91,320.92,5497.0
2025-06-13 15:00:00,320.72,320.72,318.79,318.98,8402.0,320.72,320.72,318.79,318.98,8402.0
2025-06-13 15:30:00,318.86,319.68,317.95,319.52,63504.0,318.86,319.68,317.95,319.52,63504.0
2025-06-16 09:30:00,322.4,323.55,320.6,322.98,16180.0,322.4,323.55,320.6,322.98,16180.0
2025-06-16 10:00:00,322.98,324.97,322.97,324.29,16631.0,322.98,324.97,322.97,324.29,16631.0
2025-06-16 10:30:00,324.64,325.14,324.08,324.92,8995.0,324.64,325.14,324.08,324.92,8995.0
2025-06-16 11:00:00,324.9,325.35,324.31,324.31,9166.0,324.9,325.35,324.31,324.31,9166.0
2025-06-16 11:30:00,324.22,324.79,323.83,323.87,5081.0,324.22,324.79,323.83,323.87,5081.0
2025-06-16 12:00:00,324.2,324.83,323.85,324.58,3436.0,324.2,324.83,323.85,324.58,3436.0
2025-06-16 12:30:00,324.73,324.74,323.8,323.81,3037.0,324.73,324.74,323.8,323.81,3037.0
2025-06-16 13:00:00,323.71,324.36,323.7,324.36,2287.0,323.71,324.36,323.7,324.36,2287.0
2025-06-16 13:30:00,324.2,324.44,323.24,323.24,9714.0,324.2,324.44,323.24,323.24,9714.0
2025-06-16 14:00:00,323.24,323.88,323.24,323.47,4573.0,323.24,323.88,323.24,323.47,4573.0
2025-06-16 14:30:00,323.46,323.46,322.78,323.1,7095.0,323.46,323.46,322.78,323.1,7095.0
2025-06-16 15:00:00,323.06,323.19,322.25,322.47,10190.0,323.06,323.19,322.25,322.47,10190.0
2025-06-16 15:30:00,322.4,322.67,321.88,322.44,38413.0,322.4,322.67,321.88,322.44,38413.0
2025-06-17 09:30:00,319.7,319.96,318.99,319.45,16112.0,319.7,319.96,318.99,319.45,16112.0
2025-06-17 10:00:00,319.4,320.06,318.7,319.66,16038.0,319.4,320.06,318.7,319.66,16038.0
2025-06-17 10:30:00,319.71,319.77,317.26,317.36,11211.0,319.71,319.77,317.26,317.36,11211.0
2025-06-17 11:00:00,317.52,318.54,317.19,317.74,3432.0,317.52,318.54,317.19,317.74,3432.0
2025-06-17 11:30:00,317.28,317.83,317.07,317.5,9360.0,317.28,317.83,317.07,317.5,9360.0
2025-06-17 12:00:00,317.3,318.06,317.3,317.35,7110.0,317.3,318.06,317.3,317.35,7110.0
2025-06-17 12:30:00,317.37,317.51,316.32,316.32,15412.0,317.37,317.51,316.32,316.32,15412.0
2025-06-17 13:00:00,316.45,316.75,315.43,315.73,9496.0,316.45,316.75,315.43,315.73,9496.0
2025-06-17 13:30:00,315.55,316.16,314.29,315.42,9650.0,315.55,316.16,314.29,315.42,9650.0
2025-06-17 14:00:00,315.15,315.52,314.43,314.93,9799.0,315.15,315.52,314.43,314.93,9799.0
2025-06-17 14:30:00,314.78,315.34,314.46,314.77,17710.0,314.78,315.34,314.46,314.77,17710.0
2025-06-17 15:00:00,314.77,315.39,314.32,315.0,19420.0,314.77,315.39,314.32,315.0,19420.0
2025-06-17 15:30:00,314.98,315.4,314.31,314.73,60046.0,314.98,315.4,314.31,314.73,60046.0
2025-06-18 09:30:00,314.19,316.13,313.82,315.4,43635.0,314.19,316.13,313.82,315.4,43635.0
2025-06-18 10:00:00,315.86,317.68,315.56,317.38,26102.0,315.86,317.68,315.56,317.38,26102.0
2025-06-18 10:30:00,317.38,319.17,317.38,319.1,11449.0,317.38,319.17,317.38,319.1,11449.0
2025-06-18 11:00:00,319.07,319.29,318.34,318.66,7528.0,319.07,319.29,318.34,318.66,7528.0
2025-06-18 11:30:00,319.0,319.01,318.43,318.51,5251.0,319.0,319.01,318.43,318.51,5251.0
2025-06-18 12:00:00,318.34,319.19,318.24,319.16,9625.0,318.34,319.19,318.24,319.16,9625.0
2025-06-18 12:30:00,319.16,319.18,318.33,318.37,8823.0,319.16,319.18,318.33,318.37,8823.0
2025-06-18 13:00:00,318.33,318.62,318.17,318.49,5654.0,318.33,318.62,318.17,318.49,5654.0
2025-06-18 13:30:00,318.49,318.49,317.76,318.25,7061.0,318.49,318.49,317.76,318.25,7061.0
2025-06-18 14:00:00,318.38,318.71,317.03,317.79,12294.0,318.38,318.71,317.03,317.79,12294.0
2025-06-18 14:30:00,317.58,318.64,316.35,316.35,9510.0,317.58,318.64,316.35,316.35,9510.0
2025-06-18 15:00:00,316.31,317.4,315.58,315.59,14251.0,316.31,317.4,315.58,315.59,14251.0
2025-06-18 15:30:00,315.31,316.33,314.38,314.84,73282.0,315.31,316.33,314.38,314.84,73282.0
2025-06-20 09:30:00,317.27,317.92,315.09,317.3,81704.0,317.27,317.92,315.09,317.3,81704.0
2025-06-20 10:00:00,317.78,317.78,316.51,317.04,10280.0,317.78,317.78,316.51,317.04,10280.0
2025-06-20 10:30:00,317.15,317.26,314.42,315.38,41622.0,317.15,317.26,314.42,315.38,41622.0
2025-06-20 11:00:00,315.31,316.06,315.02,315.66,8501.0,315.31,316.06,315.02,315.66,8501.0
2025-06-20 11:30:00,315.63,316.11,314.78,314.9,6878.0,315.63,316.11,314.78,314.9,6878.0
2025-06-20 12:00:00,314.85,315.55,314.62,315.5,8168.0,314.85,315.55,314.62,315.5,8168.0
2025-06-20 12:30:00,315.53,315.53,314.88,314.93,5749.0,315.53,315.53,314.88,314.93,5749.0
2025-06-20 13:00:00,315.18,315.52,314.42,314.44,4664.0,315.18,315.52,314.42,314.44,4664.0
2025-06-20 13:30:00,313.99,314.73,313.99,314.41,4198.0,313.99,314.73,313.99,314.41,4198.0
2025-06-20 14:00:00,314.43,315.05,314.31,314.85,4059.0,314.43,315.05,314.31,314.85,4059.0
2025-06-20 14:30:00,314.85,314.98,314.17,314.45,12765.0,314.85,314.98,314.17,314.45,12765.0
2025-06-20 15:00:00,314.67,314.83,313.99,314.17,8633.0,314.67,314.83,313.99,314.17,8633.0
2025-06-20 15:30:00,314.21,315.11,314.09,314.25,95178.0,314.21,315.11,314.09,314.25,95178.0